Informasi Saham PSAB PT J Resources Asia Pasifik Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
ARTO	PT Bank Jago Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
LMAS	PT Limas Indonesia Makmur Tbk
BBCA	PT Bank Central Asia Tbk
ASII	PT Astra International 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	2022-12-31
14008	Pe Ratio	1	16	0	17
14010	Ps Ratio	3	1	1	1
101	Enterprises Value Revenue Ratio	7	54,186	100,420	302,598
40001	Market Cap	14	3,969,000,000,000	2,328,480,000,000	2,831,220,000,000
14012	Pb Ratio	21	1	1	1
102	Enterprises Value E B I T D A Ratio	25	215,785	421,473	-1,526,042
40002	Enterprise Value	35	9,219,540,323,296	7,738,888,753,844	7,021,208,150,281

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	16	0	0	0	16	17
14010	Ps Ratio	3	1	1	1	2	1	1
101	Enterprises Value Revenue Ratio	7	54,186	100,420	215,619	198,397	299,331	302,598
40001	Market Cap	14	3,969,000,000,000	2,328,480,000,000	2,275,560,000,000	2,196,180,000,000	2,619,540,000,000	2,831,220,000,000
14012	Pb Ratio	21	1	1	1	1	1	1
102	Enterprises Value E B I T D A Ratio	25	215,785	421,473	428,147	1,068,777	-100,209,075	-1,526,042
40002	Enterprise Value	35	9,219,540,323,296	7,738,888,753,844	7,645,064,306,549	7,026,504,523,707	6,647,368,981,561	7,021,208,150,281

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	28,970,689	12,155,505	11,849,116	50,157,356	39,545,453
20091	Net Income	-10,081,388	3,326,235	-21,819,489	-2,947,477	-6,218,584
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	42,725,668	18,361,513	23,751,188	64,801,203	53,615,400
20007	Amortization	8,639,010	4,243,625	5,885,835	11,353,811	11,947,548
20046	Gross Profit	101,819,370	52,506,828	50,402,427	93,388,820	159,852,042
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	12,778,001	15,345,567	-12,064,527	17,800,931	3,698,717
20145	Tax Provision	12,196,125	9,084,923	3,973,736	9,504,947	1,752,003
20100	Total Revenue	170,145,810	77,065,552	100,271,666	237,147,146	247,717,740
20164	Total Expenses	121,249,072	47,162,033	100,513,256	200,598,519	151,664,214
20013	Cost Of Revenue	68,326,440	24,558,724	49,869,239	143,758,326	87,865,698
20177	Interest Income	39,755	18,324	155,317	13,903	56,067
20057	Interest Expense	16,192,688	-3,190,062	23,913,643	32,356,425	35,846,736
20109	Operating Income	48,896,738	29,903,519	-241,590	36,548,627	96,053,526
20316	Normalized Income	-3,815,675	11,670,011	-15,381,258	-12,600,457	35,613,451
20108	Operating Expense	52,922,632	22,603,309	50,644,017	56,840,193	63,798,516
20112	Operating Revenue	170,145,810	77,065,552	100,271,666	237,147,146	247,717,740
20087	Minority Interests	-10,663,264	-2,934,409	-5,781,226	-11,243,461	-8,165,298
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-16,506,099	3,208,385	-24,307,606	-35,515,727	-36,841,763
20416	Total Unusual Items	-8,032,965	-10,697,149	-8,254,142	12,375,616	-51,835,992
29010	Basic Average Shares	26,460,000,000	0	26,460,000,000	26,460,000,000	26,460,000,000
20269	Other Special Charges	7,516,122	7,516,122	875,677	-33,960,965	-390,067
20287	Rent And Landing Fees	1,180,917	298,054	1,385,538	1,586,380	2,000,923
29011	Diluted Average Shares	26,460,000,000	0	26,460,000,000	26,460,000,000	26,460,000,000
20420	Normalized E B I T D A	50,758,633	29,058,662	32,005,330	52,425,587	105,451,392
20162	Special Income Charges	-11,615,174	-11,501,651	-5,403,890	27,158,399	-5,970,337
20315	Reconciled Depreciation	13,754,979	6,206,008	11,902,072	14,643,847	14,069,947
20312	Other Operating Expenses	2,815,438	2,455,020	7,282,946	4,291,063	5,838,621
20368	Total Other Finance Cost	353,166	1	549,280	3,173,205	1,051,094
20440	Rent Expense Supplemental	1,180,917	298,054	1,385,538	1,586,380	2,000,923
20314	Reconciled Cost Of Revenue	68,326,440	24,558,724	49,869,239	143,758,326	87,865,698
20419	Tax Effect Of Unusual Items	-1,767,252	-2,353,373	-1,815,911	2,722,636	-13,381,147
20225	Impairment Of Capital Assets	4,099,052	3,985,529	4,528,213	6,743,715	3,600,759
20018	Depreciation Income Statement	5,115,969	1,962,383	6,016,237	3,290,036	2,122,399
20075	Interest Income Non Operating	39,755	18,324	155,317	13,903	56,067
20064	Interest Expense Non Operating	16,192,688	-3,190,062	23,913,643	32,356,425	35,846,736
20093	Net Income Common Stockholders	-10,081,388	3,326,235	-21,819,489	-2,947,477	-6,218,584
20094	Net Income Continuous Operations	581,876	6,260,644	-16,038,263	8,295,984	1,946,714
20045	General And Administrative Expense	23,125,761	11,772,294	16,432,217	24,727,164	24,588,995
20159	Selling General And Administration	23,125,761	11,772,294	16,432,217	24,727,164	24,588,995
20412	Other Non Operating Income Expenses	-3,662,791	-21,415	2,415,254	-2,635,636	-475,069
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-10,081,388	3,326,235	-21,819,489	-2,947,477	-6,218,584
20289	Restructuring And Mergern Acquisition	0	0	0	58,851	1,071,050
20417	Total Unusual Items Excluding Goodwill	-8,032,965	-10,697,149	-8,254,142	12,375,616	-53,524,587
20077	Net Non Operating Interest Income Expense	-16,506,099	3,208,385	-24,307,606	-35,515,727	-36,841,763
20346	Net Income Including Noncontrolling Interests	581,876	6,260,644	-16,038,263	8,295,984	1,946,714
20019	Depreciation And Amortization In Income Statement	13,754,979	6,206,008	11,902,072	14,643,847	14,069,947
20309	Net Income From Continuing And Discontinued Operation	-10,081,388	3,326,235	-21,819,489	-2,947,477	-6,218,584
20331	Net Income From Continuing Operation Net Minority Interest	-10,081,388	3,326,235	-21,819,489	-2,947,477	-6,218,584

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	28,970,689	12,155,505	16,139,474	3,894,480	-3,218,770	11,849,116	50,157,356	39,545,453
20091	Net Income	-10,081,388	3,326,235	4,918,204	-3,337,006	-14,988,821	-21,819,489	-2,947,477	-6,218,584
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	42,725,668	18,361,513	17,856,151	6,574,339	-66,335	23,751,188	64,801,203	53,615,400
20007	Amortization	8,639,010	4,243,625	1,810,059	1,068,025	1,517,301	5,885,835	11,353,811	11,947,548
20046	Gross Profit	101,819,370	52,506,828	19,768,576	15,747,082	13,796,884	50,402,427	93,388,820	159,852,042
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	12,778,001	15,345,567	9,403,507	-3,242,295	-8,728,778	-12,064,527	17,800,931	3,698,717
20145	Tax Provision	12,196,125	9,084,923	514,718	-2,321,513	4,917,997	3,973,736	9,504,947	1,752,003
20100	Total Revenue	170,145,810	77,065,552	35,456,384	35,416,445	22,207,429	100,271,666	237,147,146	247,717,740
20164	Total Expenses	121,249,072	47,162,033	23,150,631	32,124,371	18,812,037	100,513,256	200,598,519	151,664,214
20013	Cost Of Revenue	68,326,440	24,558,724	15,687,808	19,669,363	8,410,545	49,869,239	143,758,326	87,865,698
20177	Interest Income	39,755	18,324	6,294	8,267	6,870	155,317	13,903	56,067
20057	Interest Expense	16,192,688	-3,190,062	6,735,967	7,136,775	5,510,008	23,913,643	32,356,425	35,846,736
20109	Operating Income	48,896,738	29,903,519	12,305,753	3,292,074	3,395,392	-241,590	36,548,627	96,053,526
20316	Normalized Income	-3,815,675	11,670,011	5,216,874	-3,362,095	-17,288,249	-15,381,258	-12,600,457	35,613,451
20108	Operating Expense	52,922,632	22,603,309	7,462,823	12,455,008	10,401,492	50,644,017	56,840,193	63,798,516
20112	Operating Revenue	170,145,810	77,065,552	35,456,384	35,416,445	22,207,429	100,271,666	237,147,146	247,717,740
20087	Minority Interests	-10,663,264	-2,934,409	-3,970,585	-2,416,224	-1,342,046	-5,781,226	-11,243,461	-8,165,298
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-16,506,099	3,208,385	-6,729,977	-6,999,328	-5,985,179	-24,307,606	-35,515,727	-36,841,763
20416	Total Unusual Items	-8,032,965	-10,697,149	-315,965	32,165	2,947,984	-8,254,142	12,375,616	-51,835,992
29010	Basic Average Shares	26,460,000,000	0	26,460,000,000	0	26,460,000,000	26,460,000,000	26,460,000,000	26,460,000,000
20269	Other Special Charges	7,516,122	7,516,122	0	0	0	875,677	-33,960,965	-390,067
20287	Rent And Landing Fees	1,180,917	298,054	328,976	284,611	269,276	1,385,538	1,586,380	2,000,923
29011	Diluted Average Shares	26,460,000,000	0	26,460,000,000	0	26,460,000,000	26,460,000,000	26,460,000,000	26,460,000,000
20420	Normalized E B I T D A	50,758,633	29,058,662	18,172,116	6,542,174	-3,014,319	32,005,330	52,425,587	105,451,392
20162	Special Income Charges	-11,615,174	-11,501,651	0	0	0	-5,403,890	27,158,399	-5,970,337
20315	Reconciled Depreciation	13,754,979	6,206,008	1,716,677	2,679,859	3,152,435	11,902,072	14,643,847	14,069,947
20312	Other Operating Expenses	2,815,438	2,455,020	120,138	120,141	120,139	7,282,946	4,291,063	5,838,621
20368	Total Other Finance Cost	353,166	1	304	-129,180	482,041	549,280	3,173,205	1,051,094
20440	Rent Expense Supplemental	1,180,917	298,054	328,976	284,611	269,276	1,385,538	1,586,380	2,000,923
20314	Reconciled Cost Of Revenue	68,326,440	24,558,724	15,687,808	19,669,363	8,410,545	49,869,239	143,758,326	87,865,698
20419	Tax Effect Of Unusual Items	-1,767,252	-2,353,373	-17,295	7,076	648,556	-1,815,911	2,722,636	-13,381,147
20225	Impairment Of Capital Assets	4,099,052	3,985,529	0	0	0	4,528,213	6,743,715	3,600,759
20018	Depreciation Income Statement	5,115,969	1,962,383	-93,382	1,611,834	1,635,134	6,016,237	3,290,036	2,122,399
20075	Interest Income Non Operating	39,755	18,324	6,294	8,267	6,870	155,317	13,903	56,067
20064	Interest Expense Non Operating	16,192,688	-3,190,062	6,735,967	7,136,775	5,510,008	23,913,643	32,356,425	35,846,736
20093	Net Income Common Stockholders	-10,081,388	3,326,235	4,918,204	-3,337,006	-14,988,821	-21,819,489	-2,947,477	-6,218,584
20094	Net Income Continuous Operations	581,876	6,260,644	8,888,789	-920,782	-13,646,775	-16,038,263	8,295,984	1,946,714
20045	General And Administrative Expense	23,125,761	11,772,294	2,729,425	5,244,483	3,379,559	16,432,217	24,727,164	24,588,995
20159	Selling General And Administration	23,125,761	11,772,294	2,729,425	5,244,483	3,379,559	16,432,217	24,727,164	24,588,995
20412	Other Non Operating Income Expenses	-3,662,791	-21,415	-2,133,673	-1,254,685	-253,018	2,415,254	-2,635,636	-475,069
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-10,081,388	3,326,235	4,918,204	-3,337,006	-14,988,821	-21,819,489	-2,947,477	-6,218,584
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	0	58,851	1,071,050
20417	Total Unusual Items Excluding Goodwill	-8,032,965	-10,697,149	-315,965	32,165	2,947,984	-8,254,142	12,375,616	-53,524,587
20077	Net Non Operating Interest Income Expense	-16,506,099	3,208,385	-6,729,977	-6,999,328	-5,985,179	-24,307,606	-35,515,727	-36,841,763
20346	Net Income Including Noncontrolling Interests	581,876	6,260,644	8,888,789	-920,782	-13,646,775	-16,038,263	8,295,984	1,946,714
20019	Depreciation And Amortization In Income Statement	13,754,979	6,206,008	1,716,677	2,679,859	3,152,435	11,902,072	14,643,847	14,069,947
20309	Net Income From Continuing And Discontinued Operation	-10,081,388	3,326,235	4,918,204	-3,337,006	-14,988,821	-21,819,489	-2,947,477	-6,218,584
20331	Net Income From Continuing Operation Net Minority Interest	-10,081,388	3,326,235	4,918,204	-3,337,006	-14,988,821	-21,819,489	-2,947,477	-6,218,584

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	10,048,411	10,048,411	10,048,411	29,809,430
23531	Net Debt	326,280,130	275,287,329	249,050,409	385,151,067
23165	Payables	54,510,790	52,647,534	78,767,771	59,693,852
23139	Net P P E	709,113,268	680,059,485	673,617,526	767,259,923
23351	Properties	708,413,449	680,208,396	665,572,862	764,800,184
23386	Total Debt	335,292,307	285,612,472	265,230,840	409,535,114
23100	Gross P P E	1,291,155,126	1,264,952,301	1,225,164,117	1,327,553,868
23038	Common Stock	58,830,001	58,830,001	58,830,001	58,830,001
23045	Current Debt	146,811,914	152,019,441	109,642,111	153,584,139
23532	Share Issued	26,460,000,000	26,460,000,000	26,460,000,000	26,460,000,000
23220	Total Assets	858,524,541	808,230,079	840,843,840	960,313,801
23027	Capital Stock	58,830,001	58,830,001	58,830,001	58,830,001
23382	Other Payable	3,563,310	4,563,340	7,921,496	15,588,787
23028	Cash Financial	7,710,365	6,252,890	6,543,873	7,485,671
23123	Long Term Debt	187,178,581	129,520,778	145,952,171	239,073,389
23179	Prepaid Assets	56,206,959	48,180,150	58,817,352	45,342,596
23385	Working Capital	-87,000,246	-118,287,995	-72,618,773	-97,241,410
23000	Accounts Payable	21,738,467	13,652,203	28,015,945	19,541,193
23029	Cash Equivalents	0	0	0	20,790
23245	Invested Capital	626,840,309	583,059,358	580,556,758	704,061,967
23340	Other Properties	16,339,363	19,890,765	27,072,399	35,299,142
23132	Minority Interest	90,109,506	79,434,396	73,776,032	62,448,982
23342	Other Receivables	779,634	207,525	31,065,965	254,615
23204	Retained Earnings	129,323,847	139,205,395	162,147,122	163,901,761
23217	Total Tax Payable	29,209,013	34,431,991	42,830,330	24,563,872
23001	Accounts Receivable	0	0	0	0
23280	Common Stock Equity	292,849,814	301,519,139	324,962,476	311,404,439
23403	Net Tangible Assets	281,914,533	291,343,664	314,785,570	281,293,298
23215	Stockholders Equity	292,849,814	301,519,139	324,962,476	311,404,439
23383	Tangible Book Value	281,914,533	291,343,664	314,785,570	281,293,298
23353	Long Term Provisions	17,613,152	20,557,613	16,879,606	16,838,399
23374	Total Capitalization	480,028,395	431,039,917	470,914,647	550,477,828
23312	Land And Improvements	94,311,230	91,788,717	89,767,332	78,204,769
23469	Other Equity Interest	2,124,832	2,124,832	2,124,832	2,124,832
23393	Ordinary Shares Number	26,460,000,000	26,460,000,000	26,460,000,000	26,460,000,000
23155	Other Intangible Assets	886,870	127,064	128,495	301,711
23008	Accumulated Depreciation	-582,041,858	-584,892,816	-551,546,591	-560,293,945
23282	Construction In Progress	122,924,099	67,035,333	42,282,746	27,692,410
23380	Capital Lease Obligations	1,301,812	4,072,253	9,636,558	16,877,586
23030	Cash And Cash Equivalents	7,710,365	6,252,890	6,543,873	7,506,461
23012	Additional Paid In Capital	102,481,975	102,481,975	102,481,975	102,481,975
23275	Buildings And Improvements	85,781,741	85,677,695	85,542,752	100,472,484
23163	Other Short Term Investments	445,452	421,053	1,423,534	5,341,006
23020	Available For Sale Securities	0	14,111,390	0	0
23319	Machinery Furniture Equipment	263,385,244	320,351,395	314,926,026	321,084,879
23289	Derivative Product Liabilities	0	0	1,423,126	515,165
23048	Current Capital Lease Obligation	529,397	3,730,999	5,557,100	7,832,065
23127	Long Term Capital Lease Obligation	772,415	341,254	4,079,458	9,045,521
23098	Goodwill And Other Intangible Assets	10,935,281	10,175,475	10,176,906	30,111,141
23261	Total Equity Gross Minority Interest	382,959,320	380,953,535	398,738,508	373,853,421
23067	Non Current Deferred Taxes Liabilities	52,080,050	49,383,838	50,141,079	60,392,263
23259	Total Liabilities Net Minority Interest	475,565,221	427,276,544	442,105,332	586,460,380
23046	Current Debt And Capital Lease Obligation	147,341,311	155,750,440	115,199,211	161,416,204
23124	Long Term Debt And Capital Lease Obligation	187,950,996	129,862,032	150,031,629	248,118,910
23344	Non Current Pension And Other Postretirement Benefit Plans	6,620,267	6,935,403	10,709,832	14,286,311

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	10,048,411	10,048,411	10,048,411	10,048,411	10,048,411	10,048,411	29,809,430
23531	Net Debt	326,280,130	344,818,439	344,280,026	318,191,317	275,287,329	249,050,409	385,151,067
23165	Payables	54,510,790	60,786,584	52,062,374	48,190,044	52,647,534	78,767,771	59,693,852
23139	Net P P E	709,113,268	726,738,071	712,030,103	686,941,629	680,059,485	673,617,526	767,259,923
23351	Properties	708,413,449	699,283,214	692,093,707	684,001,486	680,208,396	665,572,862	764,800,184
23386	Total Debt	335,292,307	352,775,399	353,287,694	326,572,628	285,612,472	265,230,840	409,535,114
23100	Gross P P E	1,291,155,126	1,323,300,660	1,311,492,958	1,279,613,009	1,264,952,301	1,225,164,117	1,327,553,868
23038	Common Stock	58,830,001	58,830,001	58,830,001	58,830,001	58,830,001	58,830,001	58,830,001
23045	Current Debt	146,811,914	170,563,596	186,094,589	181,892,635	152,019,441	109,642,111	153,584,139
23532	Share Issued	26,460,000,000	26,460,000,000	26,460,000,000	26,460,000,000	26,460,000,000	26,460,000,000	26,460,000,000
23220	Total Assets	858,524,541	869,293,810	853,946,150	828,213,076	808,230,079	840,843,840	960,313,801
23027	Capital Stock	58,830,001	58,830,001	58,830,001	58,830,001	58,830,001	58,830,001	58,830,001
23382	Other Payable	3,563,310	4,836,576	4,077,169	4,454,136	4,563,340	7,921,496	15,588,787
23028	Cash Financial	7,710,365	5,866,359	6,178,689	5,795,758	6,252,890	6,543,873	7,485,671
23123	Long Term Debt	187,178,581	180,121,202	164,364,126	142,094,440	129,520,778	145,952,171	239,073,389
23179	Prepaid Assets	56,206,959	58,819,856	37,176,694	56,256,176	48,180,150	58,817,352	45,342,596
23385	Working Capital	-87,000,246	-120,683,203	-130,097,345	-126,684,998	-118,287,995	-72,618,773	-97,241,410
23000	Accounts Payable	21,738,467	28,879,007	19,335,324	12,388,222	13,652,203	28,015,945	19,541,193
23029	Cash Equivalents	0	0	0	0	0	0	20,790
23245	Invested Capital	626,840,309	638,051,038	632,648,184	608,924,998	583,059,358	580,556,758	704,061,967
23340	Other Properties	16,339,363	22,407,838	19,890,765	19,890,765	19,890,765	27,072,399	35,299,142
23132	Minority Interest	90,109,506	87,163,251	83,192,666	80,776,442	79,434,396	73,776,032	62,448,982
23342	Other Receivables	779,634	318,276	332,222	380,378	207,525	31,065,965	254,615
23204	Retained Earnings	129,323,847	125,797,772	120,879,568	124,216,574	139,205,395	162,147,122	163,901,761
23217	Total Tax Payable	29,209,013	27,071,001	28,649,881	31,347,686	34,431,991	42,830,330	24,563,872
23001	Accounts Receivable	0	4,646,233	5,922,433	0	0	0	0
23280	Common Stock Equity	292,849,814	287,366,240	282,189,469	284,937,923	301,519,139	324,962,476	311,404,439
23403	Net Tangible Assets	281,914,533	276,430,747	272,020,535	274,773,141	291,343,664	314,785,570	281,293,298
23215	Stockholders Equity	292,849,814	287,366,240	282,189,469	284,937,923	301,519,139	324,962,476	311,404,439
23383	Tangible Book Value	281,914,533	276,430,747	272,020,535	274,773,141	291,343,664	314,785,570	281,293,298
23353	Long Term Provisions	17,613,152	21,245,053	21,029,480	20,793,436	20,557,613	16,879,606	16,838,399
23374	Total Capitalization	480,028,395	467,487,442	446,553,595	427,032,363	431,039,917	470,914,647	550,477,828
23312	Land And Improvements	94,311,230	89,898,287	91,788,717	91,788,717	91,788,717	89,767,332	78,204,769
23469	Other Equity Interest	2,124,832	2,124,832	2,124,832	2,124,832	2,124,832	2,124,832	2,124,832
23393	Ordinary Shares Number	26,460,000,000	26,460,000,000	26,460,000,000	26,460,000,000	26,460,000,000	26,460,000,000	26,460,000,000
23155	Other Intangible Assets	886,870	887,082	120,523	116,371	127,064	128,495	301,711
23008	Accumulated Depreciation	-582,041,858	-596,562,589	-599,462,855	-592,671,380	-584,892,816	-551,546,591	-560,293,945
23282	Construction In Progress	122,924,099	111,841,747	101,526,593	77,890,329	67,035,333	42,282,746	27,692,410
23380	Capital Lease Obligations	1,301,812	2,090,601	2,828,979	2,585,553	4,072,253	9,636,558	16,877,586
23030	Cash And Cash Equivalents	7,710,365	5,866,359	6,178,689	5,795,758	6,252,890	6,543,873	7,506,461
23012	Additional Paid In Capital	102,481,975	102,481,975	102,481,975	102,481,975	102,481,975	102,481,975	102,481,975
23275	Buildings And Improvements	85,781,741	85,795,794	85,691,756	85,677,695	85,677,695	85,542,752	100,472,484
23163	Other Short Term Investments	445,452	421,053	421,053	421,053	421,053	1,423,534	5,341,006
23020	Available For Sale Securities	0	13,771,000	13,771,000	14,093,387	14,111,390	0	0
23319	Machinery Furniture Equipment	263,385,244	314,073,780	320,501,420	320,364,017	320,351,395	314,926,026	321,084,879
23289	Derivative Product Liabilities	0	0	0	0	0	1,423,126	515,165
23048	Current Capital Lease Obligation	529,397	991,431	2,531,955	2,152,815	3,730,999	5,557,100	7,832,065
23127	Long Term Capital Lease Obligation	772,415	1,099,170	297,024	432,738	341,254	4,079,458	9,045,521
23098	Goodwill And Other Intangible Assets	10,935,281	10,935,493	10,168,934	10,164,782	10,175,475	10,176,906	30,111,141
23261	Total Equity Gross Minority Interest	382,959,320	374,529,491	365,382,135	365,714,365	380,953,535	398,738,508	373,853,421
23067	Non Current Deferred Taxes Liabilities	52,080,050	48,153,978	48,929,416	49,491,583	49,383,838	50,141,079	60,392,263
23259	Total Liabilities Net Minority Interest	475,565,221	494,764,319	488,564,015	462,498,711	427,276,544	442,105,332	586,460,380
23046	Current Debt And Capital Lease Obligation	147,341,311	171,555,027	188,626,544	184,045,450	155,750,440	115,199,211	161,416,204
23124	Long Term Debt And Capital Lease Obligation	187,950,996	181,220,372	164,661,150	142,527,178	129,862,032	150,031,629	248,118,910
23344	Non Current Pension And Other Postretirement Benefit Plans	6,620,267	5,828,522	6,206,287	6,363,005	6,935,403	10,709,832	14,286,311

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	11,895,378	11,895,378	818,728	1,262,770	46,395,628
26185	Free Cash Flow	-25,876,486	14,709,843	-43,053,075	54,067,010	28,582,284
26027	Changes In Cash	1,421,784	1,808,151	-114,393	-940,096	1,004,918
26182	Issuance Of Debt	145,790,463	40,057,685	94,474,227	23,216,966	140,854,508
26123	Sale Of Business	0	0	30,681,282	117,000,000	0
26016	End Cash Position	7,710,365	7,710,365	6,252,890	6,543,873	7,506,461
26112	Purchase Of P P E	-83,305,658	-4,065,932	-46,158,627	-63,345,967	-50,905,773
26183	Repayment Of Debt	-90,334,132	-64,528,094	-69,167,395	-160,509,545	-162,839,048
26125	Sale Of Investment	0	0	950,655	3,980,476	0
26005	Capital Expenditure	-83,305,658	-4,065,932	-46,158,627	-63,345,967	-50,905,773
26012	Financing Cash Flow	15,402,892	-30,858,582	10,488,017	-182,843,882	-66,779,771
26253	Interest Paid C F F	-26,056,983	-5,960,650	-27,875,843	-35,529,630	-35,108,241
26013	Investing Cash Flow	-71,410,280	13,890,958	-13,707,962	64,490,809	-11,703,368
26110	Purchase Of Investment	0	0	0	0	-5,348,965
26015	Beginning Cash Position	6,252,890	5,866,359	6,543,873	7,506,461	6,537,225
26223	Classesof Cash Payments	-103,965,216	-69,722,098	-92,451,117	-116,292,026	-156,818,058
26099	Long Term Debt Issuance	145,790,463	40,057,685	94,474,227	23,216,966	140,854,508
26090	Long Term Debt Payments	-90,334,132	-64,528,094	-69,167,395	-160,509,545	-118,693,934
26091	Short Term Debt Payments	0	0	0	-2,173,937	-44,145,114
26073	Net Long Term Debt Issuance	55,456,331	-24,470,409	25,306,832	-137,292,579	22,160,574
26165	Net Other Investing Changes	0	0	0	5,593,530	-1,844,258
26119	Net P P E Purchase And Sale	-71,410,280	7,829,446	-45,339,899	-62,083,197	-4,510,145
26075	Net Short Term Debt Issuance	-10,137,095	1,450,186	18,621,333	-2,130,659	-44,145,114
26072	Net Issuance Payments Of Debt	45,319,236	-23,020,223	43,928,165	-139,423,238	-21,984,540
26226	Paymentson Behalfof Employees	-103,965,216	-69,722,098	-92,451,117	-116,292,026	-33,425,614
26116	Net Business Purchase And Sale	0	0	30,681,282	117,000,000	0
26063	Effect Of Exchange Rate Changes	35,691	35,855	-176,590	-22,492	-35,682
26118	Net Investment Purchase And Sale	0	6,061,512	950,655	3,980,476	-5,348,965
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	-25,304,249	-74,195,080
26220	Cash Flowsfromusedin Operating Activities Direct	57,429,172	18,775,775	3,105,552	117,412,977	79,488,057
26221	Classesof Cash Receiptsfrom Operating Activities	170,145,810	81,711,785	100,271,666	237,147,146	247,717,740

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	11,895,378	11,895,378	0	0	0	818,728	1,262,770	46,395,628
26185	Free Cash Flow	-25,876,486	14,709,843	1,190,189	-17,577,460	-24,199,058	-43,053,075	54,067,010	28,582,284
26027	Changes In Cash	1,421,784	1,808,151	-312,758	382,931	-456,540	-114,393	-940,096	1,004,918
26182	Issuance Of Debt	145,790,463	40,057,685	16,265,649	48,570,887	40,896,242	94,474,227	23,216,966	140,854,508
26123	Sale Of Business	0	0	0	0	0	30,681,282	117,000,000	0
26016	End Cash Position	7,710,365	7,710,365	5,866,359	6,178,689	5,795,758	6,252,890	6,543,873	7,506,461
26112	Purchase Of P P E	-83,305,658	-4,065,932	-21,367,834	-32,768,984	-25,102,908	-46,158,627	-63,345,967	-50,905,773
26183	Repayment Of Debt	-90,334,132	-64,528,094	-194,577	-19,502,514	-6,108,947	-69,167,395	-160,509,545	-162,839,048
26125	Sale Of Investment	0	0	0	0	0	950,655	3,980,476	0
26005	Capital Expenditure	-83,305,658	-4,065,932	-21,367,834	-32,768,984	-25,102,908	-46,158,627	-63,345,967	-50,905,773
26012	Financing Cash Flow	15,402,892	-30,858,582	-1,558,076	18,866,283	28,953,267	10,488,017	-182,843,882	-66,779,771
26253	Interest Paid C F F	-26,056,983	-5,960,650	-6,856,409	-7,127,736	-6,112,188	-27,875,843	-35,529,630	-35,108,241
26013	Investing Cash Flow	-71,410,280	13,890,958	-21,312,705	-33,674,876	-30,313,657	-13,707,962	64,490,809	-11,703,368
26110	Purchase Of Investment	0	0	55,129	-905,892	-5,210,749	0	0	-5,348,965
26015	Beginning Cash Position	6,252,890	5,866,359	6,178,689	5,795,758	6,252,890	6,543,873	7,506,461	6,537,225
26223	Classesof Cash Payments	-103,965,216	-69,722,098	-9,266,100	-8,774,934	-16,202,084	-92,451,117	-116,292,026	-156,818,058
26099	Long Term Debt Issuance	145,790,463	40,057,685	16,265,649	48,570,887	40,896,242	94,474,227	23,216,966	140,854,508
26090	Long Term Debt Payments	-90,334,132	-64,528,094	-194,577	-19,502,514	-6,108,947	-69,167,395	-160,509,545	-118,693,934
26091	Short Term Debt Payments	0	0	0	0	0	0	-2,173,937	-44,145,114
26073	Net Long Term Debt Issuance	55,456,331	-24,470,409	16,071,072	29,068,373	34,787,295	25,306,832	-137,292,579	22,160,574
26165	Net Other Investing Changes	0	0	0	0	0	0	5,593,530	-1,844,258
26119	Net P P E Purchase And Sale	-71,410,280	7,829,446	-21,367,834	-32,768,984	-25,102,908	-45,339,899	-62,083,197	-4,510,145
26075	Net Short Term Debt Issuance	-10,137,095	1,450,186	-10,034,361	-3,317,780	1,764,860	18,621,333	-2,130,659	-44,145,114
26072	Net Issuance Payments Of Debt	45,319,236	-23,020,223	6,036,711	25,750,593	36,552,155	43,928,165	-139,423,238	-21,984,540
26226	Paymentson Behalfof Employees	-103,965,216	-69,722,098	-9,266,100	-8,774,934	-16,202,084	-92,451,117	-116,292,026	-33,425,614
26116	Net Business Purchase And Sale	0	0	0	0	0	30,681,282	117,000,000	0
26063	Effect Of Exchange Rate Changes	35,691	35,855	428	0	-592	-176,590	-22,492	-35,682
26118	Net Investment Purchase And Sale	0	6,061,512	55,129	-905,892	-5,210,749	950,655	3,980,476	-5,348,965
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	0	-25,304,249	-74,195,080
26220	Cash Flowsfromusedin Operating Activities Direct	57,429,172	18,775,775	22,558,023	15,191,524	903,850	3,105,552	117,412,977	79,488,057
26221	Classesof Cash Receiptsfrom Operating Activities	170,145,810	81,711,785	36,732,584	29,494,012	22,207,429	100,271,666	237,147,146	247,717,740

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
PSAB	PT J Resources Asia Pasifik Tbk	2024-04-15	At close: 04:04PM WIB	177	175	177	178	171.00 - 183.00	171	183	74.00 - 214.00	74	214	87,188,700	92,474,313	4,710,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-04-12	At close: 04:04PM WIB	177	175	177	178	171.00 - 183.00	171	183	74.00 - 214.00	74	214	87,188,700	90,800,198	4,710,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-04-11	At close: 04:04PM WIB	177	175	177	178	171.00 - 183.00	171	183	74.00 - 214.00	74	214	87,188,700	89,175,396	4,710,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-04-10	At close: 04:04PM WIB	177	175	177	178	171.00 - 183.00	171	183	74.00 - 214.00	74	214	87,188,700	87,636,478	4,710,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-04-05	At close: 04:04PM WIB	177	175	190	169	171.00 - 183.00	171	183	74.00 - 214.00	74	214	87,188,700	83,248,151	4,710,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-04-04	At close: 04:13PM WIB	177	168	185	164	167.00 - 180.00	167	180	74.00 - 214.00	74	214	63,612,500	82,217,820	4,683,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-04-03	At close: 04:14PM WIB	194	198	189	169	177.00 - 198.00	177	198	74.00 - 214.00	74	214	71,327,800	81,026,356	4,683,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-04-02	At close: 04:13PM WIB	187	189	204	188	179.00 - 199.00	179	199	74.00 - 214.00	74	214	62,031,600	80,136,368	5,133,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-04-01	At close: 04:14PM WIB	210	210	193	174	164.00 - 214.00	164	214	74.00 - 214.00	74	214	160,357,900	77,674,625	4,948,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-29	At close: 04:14PM WIB	202	202	228	198	202.00 - 212.00	202	212	74.00 - 212.00	74	212	90,387,100	77,674,625	5,557,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-28	At close: 04:14PM WIB	202	202	228	198	202.00 - 212.00	202	212	74.00 - 212.00	74	212	90,387,100	76,183,748	5,557,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-27	At close: 04:14PM WIB	200	200	200	202	198.00 - 204.00	198	204	74.00 - 210.00	74	210	75,277,300	72,781,181	5,345,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-26	At close: 04:11PM WIB	200	200	199	200	196.00 - 202.00	196	202	74.00 - 210.00	74	210	68,217,500	72,899,205	5,292,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-25	At close: 04:08PM WIB	202	202	200	202	197.00 - 204.00	197	204	74.00 - 210.00	74	210	58,331,900	74,178,138	5,292,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-22	At close: 04:14PM WIB	202	202	200	202	196.00 - 204.00	196	204	74.00 - 210.00	74	210	60,717,700	74,418,503	5,345,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-21	At close: 04:14PM WIB	200	0	0	0	0.0000 - 0.0000	0	0		0		0	73,136,217	0	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-14	As of 11:59AM WIB. Market open.	196	196	198	199	193.00 - 202.00	193	202	74.00 - 202.00	74	202	63,729,000	66,472,192	5,239,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-13	At close: 04:14PM WIB	198	199	195	191	190.00 - 200.00	190	200	74.00 - 202.00	74	202	65,643,100	65,336,435	5,186,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-11	At close: 04:14PM WIB	194	194	197	196	190.00 - 202.00	190	202	74.00 - 202.00	74	202	91,216,300	63,152,562	5,239,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-08	At close: 04:14PM WIB	194	194	197	196	190.00 - 202.00	190	202	74.00 - 202.00	74	202	91,216,300	61,654,900	5,239,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-05	At close: 04:14PM WIB	179	179	187	189	177.00 - 190.00	177	190	74.00 - 194.00	74	194	116,204,400	58,402,168	5,027,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-04	At close: 04:13PM WIB	179	181	178	180	177.00 - 186.00	177	186	74.00 - 194.00	74	194	61,422,900	57,483,506	4,736,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-01	At close: 04:14PM WIB	171	171	178	180	170.00 - 194.00	170	194	74.00 - 194.00	74	194	188,802,000	54,601,377	4,736,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-02-28	At close: 04:14PM WIB	157	157	157	157	154.00 - 159.00	154	159	74.00 - 161.00	74	161	70,078,400	50,983,055	4,181,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-02-27	At close: 04:14PM WIB	156	156	157	158	151.00 - 159.00	151	159	74.00 - 161.00	74	161	121,127,300	49,069,894	4,154,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-02-26	At close: 04:11PM WIB	156	158	155	156	153.00 - 158.00	153	158	74.00 - 161.00	74	161	66,590,200	48,026,101	4,128,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk	2024-02-23	At close: 04:14PM WIB	154	153	155	157	150.00 - 160.00	150	160	74.00 - 161.00	74	161	80,582,600	46,679,728	4,128,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk (PSAB.JK)	2024-02-22	At close: 04:06PM WIB	153	154	154	155	149.00 - 156.00	149	156	74.00 - 161.00	74	161	70,416,400	45,531,367	4,075,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009
PSAB	PT J Resources Asia Pasifik Tbk (PSAB.JK)	2024-02-21	At close: 04:14PM WIB	148	148	152	153	145.00 - 161.00	145	161	74.00 - 161.00	74	161	125,089,000	43,432,791	4,048,000,000,000	1	-19	N/A	N/A (N/A)	Nov 04, 2009

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week 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)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
PSAB	PT J Resources Asia Pasifik Tbk	2024-04-15	4,710,000,000,000	10,240,000,000,000	16	3	1	88	518	1	73	23	214	74	174	110	90,800,000	88,440,000	26,460,000,000	27,290,000,000	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-04-12	4,710,000,000,000	10,240,000,000,000	16	3	1	88	518	1	70	24	214	74	170	109	89,180,000	86,840,000	26,460,000,000	27,290,000,000	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-04-11	4,710,000,000,000	10,240,000,000,000	16	3	1	88	518	1	70	27	214	74	170	109	87,640,000	86,840,000	26,460,000,000	27,290,000,000	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-04-10	4,710,000,000,000	10,240,000,000,000	16	3	1	88	518	1	70	27	214	74	170	109	87,640,000	86,840,000	26,460,000,000	27,290,000,000	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-04-05	4,680,000,000,000	10,220,000,000,000	16	3	1	88	517	1	72	27	214	0	162	106	82,220,000	79,120,000	26,460,000,000	27,290,000,000	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-04-04	5,130,000,000,000	10,630,000,000,000	16	3	1	91	538	1	78	27	214	0	160	106	81,030,000	80,930,000	26,460,000,000	27,290,000,000	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-04-03	5,130,000,000,000	10,630,000,000,000	16	3	1	91	538	1	95	28	214	0	158	105	80,140,000	81,500,000	26,460,000,000	27,290,000,000	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-04-02	4,950,000,000,000	10,450,000,000,000	16	3	1	90	529	1	116	27	212	0	156	105	77,670,000	73,910,000	26,460,000,000	27,290,000,000	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-04-01	5,560,000,000,000	11,050,000,000,000	16	3	1	95	559	1	116	27	212	0	156	105	77,670,000	73,910,000	26,460,000,000	27,290,000,000	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-29	5,560,000,000,000	11,050,000,000,000	16	3	1	95	559	1	104	30	212	74	154	104	76,180,000	72,800,000	26,460,000,000	27,290,000,000	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-28	5,340,000,000,000	10,820,000,000,000	16	3	1	93	548	1	104	29	210	0	151	103	72,780,000	59,180,000	26,460,000,000	27,290,000,000	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-27	5,340,000,000,000	10,830,000,000,000	16	3	1	93	548	1	106	31	210	0	149	103	72,900,000	65,760,000	26,460,000,000	27,290,000,000	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-26	5,340,000,000,000	10,800,000,000,000	16	3	1	93	546	1	0	0	210	0	147	102	74,180,000	73,980,000	26,460,000,000	0	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-25	5,340,000,000,000	10,790,000,000,000	16	3	1	93	546	1	0	0	210	74	147	102	74,180,000	73,980,000	26,460,000,000	0	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-22	5,340,000,000,000	10,800,000,000,000	16	3	1	93	546	1	0	0	204	0	142	101	73,140,000	79,490,000	26,460,000,000	0	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-21	5,290,000,000,000	10,760,000,000,000	16	3	1	92	544	1	0	0	210	74	142	101	73,140,000	79,490,000	26,460,000,000	0	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-14	5,190,000,000,000	10,570,000,000,000	16	3	1	91	535	1	0	0	202	0	130	98	65,340,000	93,190,000	26,460,000,000	0	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-13	5,240,000,000,000	10,670,000,000,000	16	3	1	92	540	1	0	0	202	0	125	97	64,210,000	93,330,000	26,460,000,000	0	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-11	5,240,000,000,000	10,670,000,000,000	16	3	1	92	540	1	0	0	202	74	125	97	62,160,000	93,330,000	26,460,000,000	0	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-08	5,130,000,000,000	10,600,000,000,000	16	3	1	91	536	1	0	0	202	74	123	96	61,650,000	92,260,000	26,460,000,000	0	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-05	4,740,000,000,000	10,180,000,000,000	16	3	1	88	515	1	0	0	194	0	115	94	57,480,000	99,600,000	26,460,000,000	0	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-04	4,740,000,000,000	10,180,000,000,000	16	3	1	88	515	1	0	0	194	0	115	94	57,480,000	99,600,000	26,460,000,000	0	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-03-01	4,520,000,000,000	9,950,000,000,000	16	2	1	86	504	1	0	0	161	0	112	93	51,730,000	84,470,000	26,460,000,000	0	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-02-28	4,150,000,000,000	9,560,000,000,000	16	2	1	82	484	1	0	0	161	74	110	93	50,980,000	84,770,000	26,460,000,000	0	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-02-27	4,130,000,000,000	9,530,000,000,000	16	2	1	82	482	1	0	0	161	0	108	92	48,030,000	85,220,000	26,460,000,000	0	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk	2024-02-26	4,130,000,000,000	9,530,000,000,000	16	2	1	82	482	1	0	0	161	0	108	92	48,030,000	85,220,000	26,460,000,000	0	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk (PSAB.JK)	2024-02-23	4,070,000,000,000	9,510,000,000,000	16	2	1	82	481	1	0	0	161	0	105	92	45,530,000	98,860,000	26,460,000,000	0	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk (PSAB.JK)	2024-02-22	4,050,000,000,000	9,470,000,000,000	16	2	1	81	479	1	0	0	161	74	105	92	45,530,000	98,860,000	26,460,000,000	0	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000
PSAB	PT J Resources Asia Pasifik Tbk (PSAB.JK)	2024-02-21	3,920,000,000,000	9,340,000,000,000	16	2	1	80	472	1	0	0	161	74	104	91	43,430,000	94,990,000	26,460,000,000	0	1,980,000,000	93	N/A	Nov 04, 2009	5:1	Jun 17, 2016	Dec 31, 2022	Sep 30, 2023	-28	35	1	-6	116,280,000	55	46,990,000	-32,520,000	-19	6,290,000	352,780,000	94	39,960,000	-73,610,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	185	189	185	187	7,103,000
2024-03-05	15:48:00	184	186	183	186	1,695,700
2024-03-05	15:47:00	184	185	184	185	623,800
2024-03-05	15:46:00	186	186	184	184	456,700
2024-03-05	15:45:00	188	188	185	186	365,700
2024-03-05	15:44:00	188	188	187	188	129,900
2024-03-05	15:43:00	188	188	187	188	119,100
2024-03-05	15:42:00	186	189	186	187	3,278,300
2024-03-05	15:41:00	185	187	185	187	3,862,500
2024-03-05	15:40:00	184	186	183	185	3,054,300
2024-03-05	15:39:00	184	184	184	184	9,400
2024-03-05	15:38:00	184	185	184	184	13,100
2024-03-05	15:37:00	184	184	184	184	97,300
2024-03-05	15:36:00	184	184	184	184	30,900
2024-03-05	15:35:00	184	185	184	185	83,000
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	184	184	184	184	143,600
2024-03-05	15:32:00	184	184	184	184	34,300
2024-03-05	15:31:00	183	184	183	184	2,700
2024-03-05	15:30:00	184	184	184	184	25,100

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	184	189	183	187	8,798,700
2024-03-05	15:46:00	186	186	184	185	1,080,500
2024-03-05	15:44:00	188	188	185	186	495,600
2024-03-05	15:42:00	186	189	186	188	3,397,400
2024-03-05	15:40:00	184	187	183	187	6,916,800
2024-03-05	15:38:00	184	185	184	184	22,500
2024-03-05	15:36:00	184	184	184	184	128,200
2024-03-05	15:34:00	184	185	184	185	83,000
2024-03-05	15:32:00	184	184	184	184	177,900
2024-03-05	15:30:00	184	184	183	184	27,800
2024-03-05	15:28:00	184	184	183	184	30,200
2024-03-05	15:26:00	184	184	184	184	69,600
2024-03-05	15:24:00	184	184	184	184	71,100
2024-03-05	15:22:00	184	185	184	184	38,400
2024-03-05	15:20:00	184	184	184	184	147,000
2024-03-05	15:18:00	184	184	184	184	39,800
2024-03-05	15:16:00	184	184	184	184	30,000
2024-03-05	15:14:00	184	184	184	184	199,100
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:14	184	184	184	184	0
2024-03-05	15:10:00	184	185	184	185	26,900
2024-03-05	15:08:00	184	184	184	184	11,200
2024-03-05	15:06:00	184	185	184	185	92,300
2024-03-05	15:04:00	184	184	184	184	200
2024-03-05	15:02:00	184	184	184	184	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	188	188	183	186	3,141,900
2024-03-05	15:40:00	184	189	183	188	10,444,100
2024-03-05	15:35:00	184	185	184	184	233,700
2024-03-05	15:30:00	184	184	183	184	205,700
2024-03-05	15:25:00	184	184	183	184	99,800
2024-03-05	15:20:00	184	185	184	184	256,500
2024-03-05	15:15:00	184	184	184	184	188,800
2024-03-05	15:10:14	184	184	184	184	0
2024-03-05	15:10:00	184	185	184	184	27,000
2024-03-05	15:05:00	184	185	184	184	103,700
2024-03-05	15:00:00	184	184	183	184	569,800
2024-03-05	14:55:00	185	185	184	184	234,300
2024-03-05	14:50:00	184	185	184	185	91,700
2024-03-05	14:45:00	185	185	184	184	72,600
2024-03-05	14:40:00	185	185	184	185	180,800
2024-03-05	14:35:00	185	186	185	185	374,800
2024-03-05	14:30:00	185	186	184	185	409,100
2024-03-05	14:25:00	185	186	184	186	1,205,500
2024-03-05	14:20:00	186	187	185	186	725,000
2024-03-05	14:15:00	185	188	185	186	4,079,600
2024-03-05	14:10:00	184	186	184	186	2,652,200
2024-03-05	14:09:40	184	184	184	184	0
2024-03-05	14:05:00	184	184	183	184	76,000
2024-03-05	14:00:00	183	184	183	184	41,700
2024-03-05	13:55:00	184	184	183	184	272,100
2024-03-05	13:50:00	182	183	182	183	452,700
2024-03-05	13:45:00	183	183	182	182	39,100
2024-03-05	13:40:00	183	183	182	183	71,300

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	188	188	183	186	3,141,900
2024-03-05	15:30:00	184	189	183	188	10,883,500
2024-03-05	15:15:00	184	185	183	184	545,100
2024-03-05	15:10:14	184	184	184	184	0
2024-03-05	15:00:00	184	185	183	184	700,500
2024-03-05	14:45:00	185	185	184	184	398,600
2024-03-05	14:30:00	185	186	184	185	964,700
2024-03-05	14:15:00	185	188	184	186	6,010,100
2024-03-05	14:09:40	184	184	184	184	0
2024-03-05	14:00:00	183	186	183	186	2,769,900
2024-03-05	13:45:00	183	184	182	184	763,900
2024-03-05	13:30:00	183	183	182	183	341,000
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	11:58:22	182	182	182	182	0
2024-03-05	11:45:00	183	183	182	182	681,700
2024-03-05	11:30:00	183	183	182	182	122,900
2024-03-05	11:26:11	183	183	183	183	0
2024-03-05	11:15:00	183	184	182	183	1,416,300
2024-03-05	11:00:00	183	184	181	183	1,581,300
2024-03-05	10:45:00	183	184	183	183	343,100
2024-03-05	10:36:28	182	182	182	182	0
2024-03-05	10:30:00	184	186	181	183	5,174,400
2024-03-05	10:15:00	185	188	184	186	3,592,700
2024-03-05	10:00:00	186	186	184	185	1,052,800
2024-03-05	09:48:49	185	185	185	185	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	184	189	183	186	14,025,400
2024-03-05	15:10:14	184	184	184	184	0
2024-03-05	15:00:00	184	185	183	184	1,245,600
2024-03-05	14:30:00	185	186	184	184	1,363,300
2024-03-05	14:09:40	184	184	184	184	0
2024-03-05	14:00:00	183	188	183	186	8,780,000
2024-03-05	13:30:00	183	184	182	184	1,104,900
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	11:58:22	182	182	182	182	0
2024-03-05	11:30:00	183	183	182	182	804,600
2024-03-05	11:26:11	183	183	183	183	0
2024-03-05	11:00:00	183	184	181	183	2,997,600
2024-03-05	10:36:28	182	182	182	182	0
2024-03-05	10:30:00	184	186	181	183	5,517,500
2024-03-05	10:00:00	186	188	184	186	4,645,500
2024-03-05	09:48:49	185	185	185	185	0
2024-03-05	09:30:00	183	190	182	186	22,940,500
2024-03-05	09:02:42	180	180	180	180	0
2024-03-05	09:00:00	179	184	177	182	37,462,000
2024-03-04	15:46:08	181	181	181	181	0
2024-03-04	15:30:00	182	182	180	182	1,852,900
2024-03-04	15:00:00	182	183	180	182	1,063,100
2024-03-04	14:53:53	180	180	180	180	0
2024-03-04	14:30:00	181	182	179	181	2,075,700
2024-03-04	14:00:19	181	181	181	181	0
2024-03-04	14:00:00	181	182	180	180	628,600
2024-03-04	13:30:00	184	185	179	181	6,745,200
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	15:10:14	184	184	184	184	0
2024-03-05	15:00:00	184	189	183	186	15,271,000
2024-03-05	14:09:40	184	184	184	184	0
2024-03-05	14:00:00	183	188	183	184	10,143,300
2024-03-05	13:00:00	183	184	182	184	1,104,900
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:58:22	182	182	182	182	0
2024-03-05	11:26:11	183	183	183	183	0
2024-03-05	11:00:00	183	184	181	182	3,802,200
2024-03-05	10:36:28	182	182	182	182	0
2024-03-05	10:00:00	186	188	181	183	10,163,000
2024-03-05	09:48:49	185	185	185	185	0
2024-03-05	09:02:42	180	180	180	180	0
2024-03-05	09:00:00	179	190	177	186	60,402,500
2024-03-04	15:46:08	181	181	181	181	0
2024-03-04	15:00:00	182	183	180	182	2,916,000
2024-03-04	14:53:53	180	180	180	180	0
2024-03-04	14:00:19	181	181	181	181	0
2024-03-04	14:00:00	181	182	179	181	2,704,300
2024-03-04	13:00:00	184	185	179	181	6,745,200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:41	185	185	185	185	0
2024-03-04	11:29:09	183	183	183	183	0
2024-03-04	11:00:00	177	185	177	185	10,460,300
2024-03-04	10:38:21	179	179	179	179	0
2024-03-04	10:00:00	181	182	177	177	6,710,700
2024-03-04	09:50:37	183	183	183	183	0
2024-03-04	09:00:00	181	186	181	181	0
2024-03-01	15:40:10	177	177	177	177	0
2024-03-01	15:00:00	180	181	175	180	7,934,100

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	150	150	150	150	0
2024-05-08	15:09:38	153	153	153	153	0
2024-05-08	15:00:00	153	154	147	150	10,982,900
2024-05-08	14:14:29	156	156	156	156	0
2024-05-08	13:30:00	162	162	151	153	13,079,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	162	162	162	162	0
2024-05-08	11:44:10	162	162	162	162	0
2024-05-08	11:00:00	162	162	162	162	0
2024-05-08	10:30:00	164	164	161	162	15,966,000
2024-05-08	10:14:27	163	163	163	163	0
2024-05-08	09:29:43	163	163	163	163	0
2024-05-08	09:00:00	174	175	161	164	25,349,300
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:20:51	175	175	175	175	0
2024-05-07	15:00:00	173	176	172	174	13,001,600
2024-05-07	14:23:10	176	176	176	176	0
2024-05-07	13:30:10	173	173	173	173	0
2024-05-07	13:30:00	172	176	172	175	46,512,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:59	173	173	173	173	0
2024-05-07	11:48:37	173	173	173	173	0
2024-05-07	10:56:22	172	172	172	172	0
2024-05-07	10:30:00	171	176	171	173	14,696,400
2024-05-07	10:13:24	171	171	171	171	0
2024-05-07	09:29:36	171	171	171	171	0
2024-05-07	09:00:00	167	173	167	172	27,001,000
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:36:58	168	168	168	168	0
2024-05-06	15:00:00	168	169	167	167	1,458,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	174	175	147	150	71,997,800
2024-05-07	09:00:00	167	176	167	174	108,011,700
2024-05-06	09:00:00	165	170	156	167	65,183,800
2024-05-03	09:00:00	181	182	137	165	123,140,500
2024-05-02	09:00:00	169	182	169	180	60,917,900
2024-04-30	09:00:00	170	186	170	179	64,517,800
2024-04-29	09:00:00	166	184	166	180	81,720,600
2024-04-26	09:00:00	164	181	164	176	79,280,500
2024-04-25	09:00:00	166	177	166	174	72,121,400
2024-04-24	09:00:00	174	178	171	175	80,683,600
2024-04-23	09:00:00	173	185	173	174	58,530,400
2024-04-22	09:00:00	180	190	180	182	55,086,900
2024-04-19	09:00:00	188	193	186	189	59,662,200
2024-04-18	09:00:00	189	192	184	186	54,422,800
2024-04-17	09:00:00	197	198	188	189	55,356,200
2024-04-16	09:00:00	178	199	178	196	80,073,700
2024-04-05	09:00:00	175	183	171	178	87,188,700
2024-04-04	09:00:00	168	180	167	177	61,270,800
2024-04-03	09:00:00	198	198	177	177	71,327,800
2024-04-02	09:00:00	189	199	179	194	62,031,600
2024-04-01	09:00:00	210	214	164	187	160,367,900
2024-03-28	09:00:00	202	212	202	210	90,387,100
2024-03-27	09:00:00	200	204	198	202	75,277,300
2024-03-26	09:00:00	202	202	196	200	68,217,500
2024-03-25	09:00:00	204	204	197	200	58,331,900
2024-03-22	09:00:00	202	204	196	202	60,717,700
2024-03-21	09:00:00	210	210	193	202	80,384,400
2024-03-20	09:00:00	202	204	198	200	64,199,700
2024-03-19	09:00:00	194	204	193	200	89,401,500
2024-03-18	09:00:00	191	194	180	193	67,718,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	167	176	167	174	108,011,700
2024-05-06	09:00:00	165	170	156	167	65,183,800
2024-05-02	09:00:00	169	182	169	180	60,917,900
2024-04-30	09:00:00	170	186	170	179	64,517,800
2024-04-29	09:00:00	166	184	166	180	81,720,600
2024-04-26	09:00:00	164	181	164	176	79,280,500
2024-04-25	09:00:00	166	177	166	174	72,121,400
2024-04-24	09:00:00	174	178	171	175	80,683,600
2024-04-23	09:00:00	173	185	173	174	58,530,400
2024-04-22	09:00:00	180	190	180	182	55,086,900
2024-04-19	09:00:00	188	193	186	189	59,662,200
2024-04-18	09:00:00	189	192	184	186	54,422,800
2024-04-17	09:00:00	197	198	188	189	55,356,200
2024-04-16	09:00:00	178	199	178	196	80,073,700
2024-04-05	09:00:00	175	183	171	178	87,188,700
2024-04-04	09:00:00	168	180	167	177	61,270,800
2024-04-03	09:00:00	198	198	177	177	71,327,800
2024-04-02	09:00:00	189	199	179	194	62,031,600
2024-04-01	09:00:00	210	214	164	187	160,367,900
2024-03-28	09:00:00	202	212	202	210	90,387,100
2024-03-27	09:00:00	200	204	198	202	75,277,300
2024-03-26	09:00:00	202	202	196	200	68,217,500
2024-03-25	09:00:00	204	204	197	200	58,331,900
2024-03-22	09:00:00	202	204	196	202	60,717,700
2024-03-21	09:00:00	210	210	193	202	80,384,400
2024-03-20	09:00:00	202	204	198	200	64,199,700
2024-03-19	09:00:00	194	204	193	200	89,401,500
2024-03-18	09:00:00	191	194	180	193	67,718,000
2024-03-15	09:00:00	197	199	190	191	84,466,000
2024-03-14	09:00:00	196	202	193	197	79,280,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	165	170	156	167	65,183,800
2024-04-28	00:00:00	166	186	137	165	330,296,800
2024-04-21	00:00:00	180	190	164	176	345,702,800
2024-04-14	00:00:00	178	199	178	189	249,514,900
2024-04-07	00:00:00	178	178	178	178	0
2024-03-31	00:00:00	210	214	164	178	442,186,800
2024-03-24	00:00:00	204	212	196	210	292,213,800
2024-03-17	00:00:00	191	210	180	202	362,421,300
2024-03-10	00:00:00	198	202	190	191	229,389,200
2024-03-03	00:00:00	181	202	177	198	362,816,800
2024-02-25	00:00:00	158	194	151	179	570,443,200
2024-02-18	00:00:00	147	161	144	156	425,597,800
2024-02-11	00:00:00	146	152	138	146	311,129,200
2024-02-04	00:00:00	126	150	124	146	402,827,700
2024-01-28	00:00:00	100	137	100	126	972,384,700
2024-01-21	00:00:00	90	122	90	102	519,865,200
2024-01-14	00:00:00	89	91	88	90	11,935,000
2024-01-07	00:00:00	91	93	89	89	12,370,800
2023-12-31	00:00:00	88	95	88	92	31,733,600
2023-12-24	00:00:00	91	93	88	88	15,239,400
2023-12-17	00:00:00	88	92	87	91	16,695,900
2023-12-10	00:00:00	88	91	86	88	14,161,200
2023-12-03	00:00:00	89	95	87	87	51,298,200
2023-11-26	00:00:00	85	93	84	88	48,301,300
2023-11-19	00:00:00	87	87	84	85	11,808,600
2023-11-12	00:00:00	86	88	85	87	7,362,300
2023-11-05	00:00:00	89	91	84	85	22,800,800
2023-10-29	00:00:00	93	96	87	89	65,422,000
2023-10-22	00:00:00	86	93	85	89	47,041,900
2023-10-15	00:00:00	86	92	84	86	47,895,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	210	214	164	179	1,183,642,900
2024-02-29	00:00:00	171	212	170	210	1,435,643,100
2024-01-31	00:00:00	122	176	122	171	1,789,305,000
2023-12-31	00:00:00	88	135	88	131	1,280,180,200
2023-11-30	00:00:00	89	95	86	88	102,291,500
2023-10-31	00:00:00	88	94	84	88	136,658,900
2023-09-30	00:00:00	87	96	74	88	136,315,900
2023-08-31	00:00:00	88	89	84	86	31,479,100
2023-07-31	00:00:00	94	95	85	88	138,744,200
2023-06-30	00:00:00	83	97	82	93	179,442,200
2023-05-31	00:00:00	87	90	81	83	121,551,400
2023-04-30	00:00:00	99	107	86	87	212,317,900
2023-03-31	00:00:00	105	106	96	99	65,375,900
2023-02-28	00:00:00	101	106	94	99	76,824,000
2023-01-31	00:00:00	108	108	104	105	10,905,300
2022-12-31	00:00:00	108	158	106	124	1,321,184,100
2022-11-30	00:00:00	112	116	103	107	28,199,600
2022-10-31	00:00:00	118	121	112	112	33,931,500
2022-09-30	00:00:00	118	122	109	117	48,917,200
2022-08-31	00:00:00	123	135	116	117	144,101,300
2022-07-31	00:00:00	131	134	120	123	87,614,800
2022-06-30	00:00:00	119	133	115	129	68,373,300
2022-05-31	00:00:00	120	128	119	119	85,369,900
2022-04-30	00:00:00	128	130	115	120	78,160,700
2022-03-31	00:00:00	126	138	125	128	130,428,400
2022-02-28	00:00:00	146	158	123	125	436,085,900
2022-01-31	00:00:00	123	158	121	146	543,286,100
2021-12-31	00:00:00	145	164	122	123	259,804,000
2021-11-30	00:00:00	151	152	129	139	215,067,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	210	214	164	179	1,183,642,900
2024-02-29	00:00:00	171	212	170	210	1,435,643,100
2024-01-31	00:00:00	122	214	122	179	4,408,591,000
2023-12-31	00:00:00	88	212	88	210	4,505,128,300
2023-11-30	00:00:00	89	176	86	171	3,171,776,700
2023-10-31	00:00:00	88	135	84	131	1,519,130,600
2023-09-30	00:00:00	87	96	74	88	375,266,300
2023-08-31	00:00:00	88	96	74	88	304,453,900
2023-07-31	00:00:00	94	96	74	88	306,539,200
2023-06-30	00:00:00	83	97	82	86	349,665,500
2023-05-31	00:00:00	87	97	81	88	439,737,800
2023-04-30	00:00:00	87	97	81	93	300,993,600
2023-03-31	00:00:00	99	107	81	83	333,869,300
2023-02-28	00:00:00	99	118	86	87	725,645,200
2023-01-31	00:00:00	108	118	90	99	811,394,600
2022-10-31	00:00:00	118	158	103	124	1,383,315,200
2022-07-31	00:00:00	131	135	109	117	280,633,300
2022-04-30	00:00:00	128	133	115	129	231,903,900
2022-01-31	00:00:00	123	158	121	128	1,109,800,400
2021-10-31	00:00:00	158	164	122	123	628,911,100
2021-07-31	00:00:00	178	180	147	158	1,087,156,700
2021-04-30	00:00:00	200	216	175	177	967,232,100
2021-01-31	00:00:00	240	256	192	200	2,428,556,100

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2016-06-17	09:00:00	5	1	5:1
2014-09-19	09:00:00	7	1	7:1

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

Free-Counters