Informasi Saham DOOH PT Era Media Sejahtera Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
ASLI	Asri Karya Lestari Tbk.
KPAS	PT Cottonindo Ariesta Tbk
NAYZ	PT Hassana Boga Sejahtera Tbk
UNIC	PT Unggul Indah Cahaya Tbk
KBAG	PT Karya Bersama Anugerah Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31
14010	Ps Ratio	1	3	4
40001	Market Cap	2	433,303,228,904	642,216,778,650
14012	Pb Ratio	3	2	3
101	Enterprises Value Revenue Ratio	4	2	17
40002	Enterprise Value	5	411,992,228,447	622,202,963,955
14008	Pe Ratio	6	800	257
102	Enterprises Value E B I T D A Ratio	7	554	-72

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31
14010	Ps Ratio	1	3	4
40001	Market Cap	2	433,303,228,904	642,216,778,650
14012	Pb Ratio	3	2	3
101	Enterprises Value Revenue Ratio	4	2	17
40002	Enterprise Value	5	411,992,228,447	622,202,963,955
14008	Pe Ratio	6	800	257
102	Enterprises Value E B I T D A Ratio	7	554	-72

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31
20189	E B I T	372,240,094	-8,771,170,096	795,622,042	2,605,550,292
20091	Net Income	427,796,101	-7,010,188,954	383,302,453	2,121,590,794
29004	Basic E P S	0	0	0	0
20190	E B I T D A	743,882,749	-8,677,209,593	986,769,747	2,615,376,125
20046	Gross Profit	12,836,113,594	-3,911,599,109	9,325,448,596	9,114,801,463
29009	Diluted E P S	0	0	0	0
20136	Pretax Income	362,406,803	-8,775,552,936	763,685,664	2,605,550,292
20145	Tax Provision	-73,247,805	-1,756,869,397	380,976,329	573,959,498
20100	Total Revenue	172,560,390,232	35,647,039,988	41,251,584,891	26,980,697,930
20164	Total Expenses	172,258,153,941	44,486,383,846	40,699,449,346	24,284,114,986
20013	Cost Of Revenue	159,724,276,638	39,558,639,097	31,926,136,295	17,865,896,467
20177	Interest Income	253,032,417	251,202,376	5,677,056	742,311
20057	Interest Expense	9,833,291	4,382,840	31,936,378	0
20109	Operating Income	302,236,291	-8,839,343,858	552,135,545	2,696,582,944
20316	Normalized Income	427,796,101	-7,010,188,954	383,302,453	2,121,590,794
20108	Operating Expense	12,533,877,303	4,927,744,749	8,773,313,051	6,418,218,519
20112	Operating Revenue	172,560,390,232	35,647,039,988	41,251,584,891	26,980,697,930
20087	Minority Interests	-7,858,507	8,494,584	593,118	0
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	243,199,126	246,819,536	-26,259,322	-409,652
29010	Basic Average Shares	6,031,563,098	0	7,737,500,000	7,737,500,000
20287	Rent And Landing Fees	0	0	50,000,000	550,000,000
29011	Diluted Average Shares	7,737,551,632	0	7,737,500,000	7,737,500,000
20420	Normalized E B I T D A	743,882,749	-8,677,209,593	986,769,747	2,615,376,125
20315	Reconciled Depreciation	371,642,655	93,960,503	191,147,705	9,825,833
20312	Other Operating Expenses	893,651,887	869,389,767	777,393,581	16,533,831
20368	Total Other Finance Cost	3,603,994	0	0	1,151,963
20440	Rent Expense Supplemental	0	0	50,000,000	550,000,000
20314	Reconciled Cost Of Revenue	159,724,276,638	39,558,639,097	31,926,136,295	17,865,896,467
20419	Tax Effect Of Unusual Items	0	0	0	0
20018	Depreciation Income Statement	371,642,655	93,960,503	191,147,705	9,825,833
20075	Interest Income Non Operating	253,032,417	251,202,376	5,677,056	742,311
20158	Selling And Marketing Expense	2,906,943,331	1,905,494,189	2,601,761,946	1,445,263,449
20064	Interest Expense Non Operating	9,833,291	4,382,840	31,936,378	0
20093	Net Income Common Stockholders	427,796,101	-7,010,188,954	383,302,453	2,121,590,794
20094	Net Income Continuous Operations	435,654,608	-7,018,683,539	382,709,335	2,031,590,794
20045	General And Administrative Expense	2,793,335,361	508,682,631	1,647,233,175	437,198,827
20159	Selling General And Administration	5,700,278,692	2,414,176,820	4,248,995,121	1,882,462,276
20435	Total Operating Income As Reported	1,134,038,508	-8,007,541,641	636,436,030	2,696,582,944
20412	Other Non Operating Income Expenses	-183,904,249	-183,904,249	237,809,441	-623,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	427,796,101	-7,010,188,954	383,302,453	2,121,590,794
20077	Net Non Operating Interest Income Expense	243,199,126	246,819,536	-26,259,322	-409,652
20346	Net Income Including Noncontrolling Interests	435,654,608	-7,018,683,538	382,709,335	2,121,590,794
20019	Depreciation And Amortization In Income Statement	371,642,655	93,960,503	191,147,705	9,825,833
20309	Net Income From Continuing And Discontinued Operation	427,796,101	-7,010,188,954	383,302,453	2,121,590,794
20331	Net Income From Continuing Operation Net Minority Interest	427,796,101	-7,010,188,954	383,302,453	2,121,590,794

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31
20189	E B I T	372,240,094	-8,771,170,096	795,622,042	2,605,550,292
20091	Net Income	427,796,101	-7,010,188,954	383,302,453	2,121,590,794
29004	Basic E P S	0	0	0	0
20190	E B I T D A	743,882,749	-8,677,209,593	986,769,747	2,615,376,125
20046	Gross Profit	12,836,113,594	-3,911,599,109	9,325,448,596	9,114,801,463
29009	Diluted E P S	0	0	0	0
20136	Pretax Income	362,406,803	-8,775,552,936	763,685,664	2,605,550,292
20145	Tax Provision	-73,247,805	-1,756,869,397	380,976,329	573,959,498
20100	Total Revenue	172,560,390,232	35,647,039,988	41,251,584,891	26,980,697,930
20164	Total Expenses	172,258,153,941	44,486,383,846	40,699,449,346	24,284,114,986
20013	Cost Of Revenue	159,724,276,638	39,558,639,097	31,926,136,295	17,865,896,467
20177	Interest Income	253,032,417	251,202,376	5,677,056	742,311
20057	Interest Expense	9,833,291	4,382,840	31,936,378	0
20109	Operating Income	302,236,291	-8,839,343,858	552,135,545	2,696,582,944
20316	Normalized Income	427,796,101	-7,010,188,954	383,302,453	2,121,590,794
20108	Operating Expense	12,533,877,303	4,927,744,749	8,773,313,051	6,418,218,519
20112	Operating Revenue	172,560,390,232	35,647,039,988	41,251,584,891	26,980,697,930
20087	Minority Interests	-7,858,507	8,494,584	593,118	0
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	243,199,126	246,819,536	-26,259,322	-409,652
29010	Basic Average Shares	6,031,563,098	0	7,737,500,000	7,737,500,000
20287	Rent And Landing Fees	0	0	50,000,000	550,000,000
29011	Diluted Average Shares	7,737,551,632	0	7,737,500,000	7,737,500,000
20420	Normalized E B I T D A	743,882,749	-8,677,209,593	986,769,747	2,615,376,125
20315	Reconciled Depreciation	371,642,655	93,960,503	191,147,705	9,825,833
20312	Other Operating Expenses	893,651,887	869,389,767	777,393,581	16,533,831
20368	Total Other Finance Cost	3,603,994	0	0	1,151,963
20440	Rent Expense Supplemental	0	0	50,000,000	550,000,000
20314	Reconciled Cost Of Revenue	159,724,276,638	39,558,639,097	31,926,136,295	17,865,896,467
20419	Tax Effect Of Unusual Items	0	0	0	0
20018	Depreciation Income Statement	371,642,655	93,960,503	191,147,705	9,825,833
20075	Interest Income Non Operating	253,032,417	251,202,376	5,677,056	742,311
20158	Selling And Marketing Expense	2,906,943,331	1,905,494,189	2,601,761,946	1,445,263,449
20064	Interest Expense Non Operating	9,833,291	4,382,840	31,936,378	0
20093	Net Income Common Stockholders	427,796,101	-7,010,188,954	383,302,453	2,121,590,794
20094	Net Income Continuous Operations	435,654,608	-7,018,683,539	382,709,335	2,031,590,794
20045	General And Administrative Expense	2,793,335,361	508,682,631	1,647,233,175	437,198,827
20159	Selling General And Administration	5,700,278,692	2,414,176,820	4,248,995,121	1,882,462,276
20435	Total Operating Income As Reported	1,134,038,508	-8,007,541,641	636,436,030	2,696,582,944
20412	Other Non Operating Income Expenses	-183,904,249	-183,904,249	237,809,441	-623,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	427,796,101	-7,010,188,954	383,302,453	2,121,590,794
20077	Net Non Operating Interest Income Expense	243,199,126	246,819,536	-26,259,322	-409,652
20346	Net Income Including Noncontrolling Interests	435,654,608	-7,018,683,538	382,709,335	2,121,590,794
20019	Depreciation And Amortization In Income Statement	371,642,655	93,960,503	191,147,705	9,825,833
20309	Net Income From Continuing And Discontinued Operation	427,796,101	-7,010,188,954	383,302,453	2,121,590,794
20331	Net Income From Continuing Operation Net Minority Interest	427,796,101	-7,010,188,954	383,302,453	2,121,590,794

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2021-12-31
23165	Payables	13,667,129,873	15,074,572,964
23139	Net P P E	52,850,715,036	40,501,167
23351	Properties	0	0
23386	Total Debt	140,387,228	0
23100	Gross P P E	78,089,773,239	50,327,000
23038	Common Stock	77,375,516,320	600,000,000
23532	Share Issued	7,737,551,632	7,737,500,000
23220	Total Assets	234,476,221,864	18,980,783,307
23027	Capital Stock	77,375,516,320	600,000,000
23382	Other Payable	10,244,808,406	5,000,000,000
23028	Cash Financial	850,000,010	2,440,973,581
23179	Prepaid Assets	69,827,439,940	1,710,254,078
23385	Working Capital	164,702,826,512	3,157,496,423
23000	Accounts Payable	2,704,213,481	8,967,826,514
23029	Cash Equivalents	20,601,387,675	0
23245	Invested Capital	216,869,745,971	2,721,590,794
23340	Other Properties	77,428,009,408	0
23132	Minority Interest	14,265,389	0
23204	Retained Earnings	2,812,689,348	2,121,590,794
23217	Total Tax Payable	718,107,986	1,106,746,450
23001	Accounts Receivable	89,861,570,857	14,654,683,333
23280	Common Stock Equity	216,869,745,971	2,721,590,794
23403	Net Tangible Assets	216,869,745,971	2,721,590,794
23215	Stockholders Equity	216,869,745,971	2,721,590,794
23383	Tangible Book Value	216,869,745,971	2,721,590,794
23374	Total Capitalization	216,869,745,971	2,721,590,794
23469	Other Equity Interest	-1	0
23393	Ordinary Shares Number	7,737,551,632	7,737,500,000
23395	Treasury Shares Number	0	0
23008	Accumulated Depreciation	-25,239,058,203	-9,825,833
23380	Capital Lease Obligations	140,387,228	0
23030	Cash And Cash Equivalents	21,451,387,685	2,440,973,581
23262	Gross Accounts Receivable	90,777,673,559	14,654,683,333
23012	Additional Paid In Capital	137,067,865,400	0
23275	Buildings And Improvements	528,450,850	0
23319	Machinery Furniture Equipment	133,312,981	50,327,000
23048	Current Capital Lease Obligation	140,387,228	0
23127	Long Term Capital Lease Obligation	0	0
23261	Total Equity Gross Minority Interest	216,884,011,360	2,721,590,794
23259	Total Liabilities Net Minority Interest	17,592,210,504	16,259,192,513
23046	Current Debt And Capital Lease Obligation	140,387,228	0
23266	Allowance For Doubtful Accounts Receivable	-916,102,702	0
23124	Long Term Debt And Capital Lease Obligation	0	0
23344	Non Current Pension And Other Postretirement Benefit Plans	1,154,638,534	610,777,944

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2021-12-31
23165	Payables	13,667,129,873	20,132,833,411	15,074,572,964
23139	Net P P E	52,850,715,036	57,770,299,559	40,501,167
23351	Properties	0	0	0
23386	Total Debt	140,387,228	140,387,228	0
23100	Gross P P E	78,089,773,239	78,076,146,671	50,327,000
23038	Common Stock	77,375,516,320	77,375,000,000	600,000,000
23532	Share Issued	7,737,551,632	7,737,500,000	7,737,500,000
23220	Total Assets	234,476,221,864	247,561,415,772	18,980,783,307
23027	Capital Stock	77,375,516,320	77,375,000,000	600,000,000
23382	Other Payable	10,244,808,406	8,982,317,229	5,000,000,000
23028	Cash Financial	850,000,010	154,201,923	2,440,973,581
23179	Prepaid Assets	69,827,439,940	109,393,182,533	1,710,254,078
23385	Working Capital	164,702,826,512	166,904,287,379	3,157,496,423
23000	Accounts Payable	2,704,213,481	1,335,020,314	8,967,826,514
23029	Cash Equivalents	20,601,387,675	20,000,000,000	0
23245	Invested Capital	216,869,745,971	224,393,830,067	2,721,590,794
23340	Other Properties	77,428,009,408	77,428,009,408	0
23132	Minority Interest	14,265,389	21,759,973	0
23204	Retained Earnings	2,812,689,348	9,822,878,302	2,121,590,794
23217	Total Tax Payable	718,107,986	9,815,495,868	1,106,746,450
23001	Accounts Receivable	89,861,570,857	60,130,904,067	14,654,683,333
23280	Common Stock Equity	216,869,745,971	224,393,830,067	2,721,590,794
23403	Net Tangible Assets	216,869,745,971	224,393,830,067	2,721,590,794
23215	Stockholders Equity	216,869,745,971	224,393,830,067	2,721,590,794
23383	Tangible Book Value	216,869,745,971	224,393,830,067	2,721,590,794
23374	Total Capitalization	216,869,745,971	224,393,830,067	2,721,590,794
23469	Other Equity Interest	-1	0	0
23393	Ordinary Shares Number	7,737,551,632	7,737,500,000	7,737,500,000
23395	Treasury Shares Number	0	0	0
23008	Accumulated Depreciation	-25,239,058,203	-20,305,847,112	-9,825,833
23380	Capital Lease Obligations	140,387,228	140,387,228	0
23030	Cash And Cash Equivalents	21,451,387,685	20,154,201,923	2,440,973,581
23262	Gross Accounts Receivable	90,777,673,559	60,215,204,552	14,654,683,333
23012	Additional Paid In Capital	137,067,865,400	137,061,411,400	0
23275	Buildings And Improvements	528,450,850	528,450,850	0
23319	Machinery Furniture Equipment	133,312,981	119,686,413	50,327,000
23048	Current Capital Lease Obligation	140,387,228	140,387,228	0
23127	Long Term Capital Lease Obligation	0	0	0
23261	Total Equity Gross Minority Interest	216,884,011,360	224,415,590,040	2,721,590,794
23259	Total Liabilities Net Minority Interest	17,592,210,504	23,145,825,732	16,259,192,513
23046	Current Debt And Capital Lease Obligation	140,387,228	140,387,228	0
23266	Allowance For Doubtful Accounts Receivable	-916,102,702	-84,300,485	0
23124	Long Term Debt And Capital Lease Obligation	0	0	0
23344	Non Current Pension And Other Postretirement Benefit Plans	1,154,638,534	371,824,588	610,777,944

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31
26185	Free Cash Flow	-141,839,472,752	27,724,264	-57,824,303,270	-3,159,026,419
26027	Changes In Cash	20,214,958,104	1,297,185,762	-1,204,544,000	2,440,973,581
26182	Issuance Of Debt	64,058,037,228	0	0	5,930,937,260
26016	End Cash Position	21,451,387,685	21,451,387,685	1,236,429,581	2,440,973,581
26112	Purchase Of P P E	-11,935,824,183	-113,664,678	-65,575,171,206	-50,327,000
26183	Repayment Of Debt	-5,372,013,410	0	0	-930,937,260
26005	Capital Expenditure	-11,935,824,183	-113,664,678	-65,575,171,206	-50,327,000
26012	Financing Cash Flow	162,054,430,856	1,269,461,498	56,619,759,270	5,600,000,000
26013	Investing Cash Flow	-11,935,824,183	-113,664,678	-65,575,171,206	-50,327,000
26098	Common Stock Issuance	152,543,381,720	6,970,320	0	600,000,000
26015	Beginning Cash Position	1,236,429,581	20,154,201,923	2,440,973,581	0
26223	Classesof Cash Payments	-222,661,498,524	1,236,070,326	-36,814,513,677	-15,917,535,136
26099	Long Term Debt Issuance	64,058,037,228	0	0	5,930,937,260
26090	Long Term Debt Payments	-5,372,013,410	0	0	-930,937,260
26181	Issuance Of Capital Stock	152,543,381,720	6,970,320	0	600,000,000
26071	Net Common Stock Issuance	152,543,381,720	6,970,320	0	600,000,000
26073	Net Long Term Debt Issuance	58,686,023,818	0	0	5,000,000,000
26164	Net Other Financing Charges	9,781,049,136	1,262,491,178	56,769,759,270	0
26119	Net P P E Purchase And Sale	-11,935,824,183	-113,664,678	-65,575,171,206	-50,327,000
26072	Net Issuance Payments Of Debt	58,686,023,818	0	0	5,000,000,000
26226	Paymentson Behalfof Employees	-5,453,266,356	-1,430,708,896	-3,557,621,624	-3,664,461,848
26228	Other Cash Paymentsfrom Operating Activities	-45,008,577,162	-44,550,751,662	-10,697,119,560	-3,355,003,336
26220	Cash Flowsfromusedin Operating Activities Direct	-129,903,648,569	141,388,942	7,750,867,936	-3,108,699,419
26221	Classesof Cash Receiptsfrom Operating Activities	93,530,528,591	-1,255,364,500	44,658,630,868	12,887,642,252

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31
26185	Free Cash Flow	-141,839,472,752	27,724,264	-57,824,303,270	-3,159,026,419
26027	Changes In Cash	20,214,958,104	1,297,185,762	-1,204,544,000	2,440,973,581
26182	Issuance Of Debt	64,058,037,228	0	0	5,930,937,260
26016	End Cash Position	21,451,387,685	21,451,387,685	1,236,429,581	2,440,973,581
26112	Purchase Of P P E	-11,935,824,183	-113,664,678	-65,575,171,206	-50,327,000
26183	Repayment Of Debt	-5,372,013,410	0	0	-930,937,260
26005	Capital Expenditure	-11,935,824,183	-113,664,678	-65,575,171,206	-50,327,000
26012	Financing Cash Flow	162,054,430,856	1,269,461,498	56,619,759,270	5,600,000,000
26013	Investing Cash Flow	-11,935,824,183	-113,664,678	-65,575,171,206	-50,327,000
26098	Common Stock Issuance	152,543,381,720	6,970,320	0	600,000,000
26015	Beginning Cash Position	1,236,429,581	20,154,201,923	2,440,973,581	0
26223	Classesof Cash Payments	-222,661,498,524	1,236,070,326	-36,814,513,677	-15,917,535,136
26099	Long Term Debt Issuance	64,058,037,228	0	0	5,930,937,260
26090	Long Term Debt Payments	-5,372,013,410	0	0	-930,937,260
26181	Issuance Of Capital Stock	152,543,381,720	6,970,320	0	600,000,000
26071	Net Common Stock Issuance	152,543,381,720	6,970,320	0	600,000,000
26073	Net Long Term Debt Issuance	58,686,023,818	0	0	5,000,000,000
26164	Net Other Financing Charges	9,781,049,136	1,262,491,178	56,769,759,270	0
26119	Net P P E Purchase And Sale	-11,935,824,183	-113,664,678	-65,575,171,206	-50,327,000
26072	Net Issuance Payments Of Debt	58,686,023,818	0	0	5,000,000,000
26226	Paymentson Behalfof Employees	-5,453,266,356	-1,430,708,896	-3,557,621,624	-3,664,461,848
26228	Other Cash Paymentsfrom Operating Activities	-45,008,577,162	-44,550,751,662	-10,697,119,560	-3,355,003,336
26220	Cash Flowsfromusedin Operating Activities Direct	-129,903,648,569	141,388,942	7,750,867,936	-3,108,699,419
26221	Classesof Cash Receiptsfrom Operating Activities	93,530,528,591	-1,255,364,500	44,658,630,868	12,887,642,252

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	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
DOOH	PT Era Media Sejahtera Tbk	2024-04-15	At close: 04:13PM WIB	57	57	57	58	55.00 - 58.00	55	58	50.00 - 252.00	50	252	549,043,700	368,678,018	448,778,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-04-12	At close: 04:13PM WIB	57	57	57	58	55.00 - 58.00	55	58	50.00 - 252.00	50	252	549,043,700	361,850,648	448,778,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-04-11	At close: 04:13PM WIB	57	57	57	58	55.00 - 58.00	55	58	50.00 - 252.00	50	252	549,043,700	362,401,714	448,778,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-04-10	At close: 04:13PM WIB	57	57	57	58	55.00 - 58.00	55	58	50.00 - 252.00	50	252	549,043,700	361,879,591	448,778,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-04-05	At close: 04:13PM WIB	57	57	76	50	55.00 - 58.00	55	58	50.00 - 252.00	50	252	549,043,700	356,346,139	448,778,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-04-04	At close: 04:14PM WIB	57	57	76	50	55.00 - 58.00	55	58	50.00 - 252.00	50	252	130,099,000	358,489,158	441,041,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-04-03	At close: 04:09PM WIB	57	50	66	50	50.00 - 59.00	50	59	50.00 - 252.00	50	252	290,059,000	359,910,213	441,041,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-04-02	At close: 04:14PM WIB	61	60	71	52	57.00 - 62.00	57	62	50.00 - 252.00	50	252	675,247,000	354,307,536	441,041,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-04-01	At close: 04:14PM WIB	63	63	63	55	59.00 - 63.00	59	63	50.00 - 252.00	50	252	244,187,400	358,529,291	471,991,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-03-29	At close: 04:09PM WIB	63	63	65	52	61.00 - 65.00	61	65	50.00 - 252.00	50	252	369,311,900	358,529,291	487,466,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-03-28	At close: 04:09PM WIB	63	63	65	52	61.00 - 65.00	61	65	50.00 - 252.00	50	252	369,311,900	355,455,575	487,466,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-03-27	At close: 04:08PM WIB	65	65	63	0	63.00 - 65.00	63	65	50.00 - 252.00	50	252	321,614,800	356,852,612	487,466,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-03-26	At close: 04:10PM WIB	66	66	0	65	63.00 - 67.00	63	67	50.00 - 252.00	50	252	520,845,700	361,128,068	502,941,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-03-25	At close: 04:14PM WIB	65	65	65	0	64.00 - 69.00	64	69	50.00 - 252.00	50	252	492,539,400	367,463,649	510,678,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-03-22	At close: 04:14PM WIB	65	64	65	66	60.00 - 73.00	60	73	50.00 - 252.00	50	252	800,300,000	359,735,705	502,941,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-03-21	At close: 04:14PM WIB	69	0	0	0	0.0000 - 0.0000	0	0		0		0	352,491,360	0	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-03-14	As of 01:55PM WIB. Market open.	75	76	75	76	73.00 - 77.00	73	77	50.00 - 252.00	50	252	592,228,700	350,784,323	580,316,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-03-13	At close: 04:13PM WIB	80	80	77	78	75.00 - 82.00	75	82	50.00 - 252.00	50	252	460,065,600	346,051,866	580,316,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-03-11	At close: 04:14PM WIB	81	81	79	80	78.00 - 81.00	78	81	50.00 - 252.00	50	252	147,770,300	340,507,360	619,004,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-03-08	At close: 04:14PM WIB	81	81	79	80	78.00 - 81.00	78	81	50.00 - 252.00	50	252	147,770,300	338,529,167	619,004,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-03-05	At close: 04:14PM WIB	80	80	81	83	79.00 - 87.00	79	87	50.00 - 252.00	50	252	453,147,800	329,406,908	634,479,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-03-04	At close: 04:13PM WIB	79	78	79	81	76.00 - 84.00	76	84	50.00 - 252.00	50	252	335,838,700	325,900,563	619,004,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-03-01	At close: 04:06PM WIB	81	81	78	79	77.00 - 82.00	77	82	50.00 - 252.00	50	252	326,562,700	321,300,012	611,266,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-02-28	At close: 04:13PM WIB	84	85	80	82	80.00 - 87.00	80	87	50.00 - 252.00	50	252	309,365,800	314,483,196	626,742,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-02-27	At close: 04:14PM WIB	83	83	83	84	71.00 - 86.00	71	86	50.00 - 252.00	50	252	416,618,400	311,532,383	649,954,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-02-26	At close: 04:14PM WIB	96	96	82	86	82.00 - 100.00	82	100	50.00 - 252.00	50	252	669,121,800	303,210,262	642,217,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk	2024-02-23	At close: 04:13PM WIB	105	106	95	96	92.00 - 106.00	92	106	50.00 - 252.00	50	252	188,293,700	304,198,067	742,805,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk (DOOH.JK)	2024-02-22	At close: 04:14PM WIB	91	91	104	105	89.00 - 109.00	89	109	50.00 - 252.00	50	252	715,428,400	297,607,833	812,443,000,000	N/A	N/A (N/A)	N/A
DOOH	PT Era Media Sejahtera Tbk (DOOH.JK)	2024-02-21	At close: 04:05PM WIB	93	93	89	90	89.00 - 94.00	89	94	50.00 - 252.00	50	252	168,443,100	296,941,023	704,117,000,000	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 High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	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)	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)
DOOH	PT Era Media Sejahtera Tbk	2024-04-15	448,780,000,000	427,470,000,000	144	11	2	2	575	252	50	75	91	361,850,000	286,660,000	7,740,000,000	1,750,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-04-12	448,780,000,000	427,470,000,000	144	11	2	2	575	252	50	75	91	362,400,000	286,660,000	7,740,000,000	1,750,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-04-11	448,780,000,000	428,760,000,000	144	11	2	11	96	252	50	75	91	361,880,000	286,660,000	7,740,000,000	1,750,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-04-10	448,780,000,000	428,760,000,000	144	11	2	11	96	252	50	75	91	361,880,000	286,660,000	7,740,000,000	1,750,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-04-05	441,040,000,000	421,030,000,000	142	11	2	11	95	252	0	76	91	358,490,000	360,120,000	7,740,000,000	1,750,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-04-04	441,040,000,000	421,030,000,000	142	11	2	11	95	252	0	77	91	359,910,000	367,640,000	7,740,000,000	1,750,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-04-03	441,040,000,000	421,030,000,000	142	11	2	11	95	252	0	77	91	354,310,000	335,990,000	7,740,000,000	1,750,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-04-02	471,990,000,000	451,980,000,000	152	12	2	11	102	252	0	78	91	358,530,000	325,210,000	7,740,000,000	1,750,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-04-01	487,470,000,000	467,450,000,000	157	12	2	12	105	252	0	78	91	358,530,000	325,210,000	7,740,000,000	1,750,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-03-29	487,470,000,000	467,450,000,000	157	12	2	12	105	252	50	78	91	355,460,000	353,130,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-03-28	487,470,000,000	467,450,000,000	157	12	2	12	105	252	0	78	90	356,850,000	366,970,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-03-27	502,940,000,000	482,930,000,000	162	13	2	12	109	252	0	78	90	361,130,000	381,750,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-03-26	502,940,000,000	482,930,000,000	162	13	2	12	109	252	0	79	90	367,460,000	410,490,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-03-25	502,940,000,000	482,930,000,000	162	13	2	12	109	252	50	79	90	367,460,000	410,490,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-03-22	502,940,000,000	482,930,000,000	162	13	2	12	109	252	0	80	90	352,490,000	356,330,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-03-21	533,890,000,000	513,880,000,000	172	13	2	13	116	252	50	80	90	352,490,000	356,330,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-03-14	580,320,000,000	560,300,000,000	187	15	3	14	126	252	0	82	90	346,050,000	380,630,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-03-13	619,000,000,000	598,990,000,000	199	16	3	15	135	252	0	82	90	343,850,000	380,630,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-03-11	619,000,000,000	598,990,000,000	199	16	3	15	135	252	50	82	90	335,300,000	380,630,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-03-08	626,740,000,000	606,730,000,000	202	16	3	15	136	252	50	82	90	338,530,000	384,680,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-03-05	611,270,000,000	591,250,000,000	197	15	3	15	133	252	0	82	90	325,900,000	407,170,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-03-04	611,270,000,000	591,250,000,000	197	15	3	15	133	252	50	82	90	325,900,000	407,170,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-03-01	626,740,000,000	606,730,000,000	202	16	3	15	136	252	0	82	90	315,460,000	436,830,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-02-28	649,950,000,000	629,940,000,000	209	16	3	16	142	252	0	82	90	311,530,000	420,250,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-02-27	642,220,000,000	622,200,000,000	239	19	3	16	140	252	0	83	90	303,210,000	413,580,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk	2024-02-26	742,810,000,000	722,790,000,000	239	19	3	18	162	252	0	83	90	303,210,000	413,580,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk (DOOH.JK)	2024-02-23	812,440,000,000	792,430,000,000	261	20	4	20	178	252	0	82	90	297,610,000	420,140,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk (DOOH.JK)	2024-02-22	704,120,000,000	684,100,000,000	226	18	3	17	154	252	50	82	90	297,610,000	420,140,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000
DOOH	PT Era Media Sejahtera Tbk (DOOH.JK)	2024-02-21	719,590,000,000	699,580,000,000	231	18	3	18	157	252	50	82	90	296,940,000	431,810,000	7,740,000,000	1,700,000,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	1	2	152,350,000,000	21	238	15,740,000,000	2,500,000,000	-64	20,150,000,000	3	9,120,000,000	4	8	29	-131,620,000,000	-149,150,000,000

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	83	83	82	82	341,400
2024-03-05	15:48:00	82	83	82	82	149,600
2024-03-05	15:47:00	83	83	83	83	0
2024-03-05	15:46:00	83	83	83	83	25,500
2024-03-05	15:45:00	83	83	83	83	41,200
2024-03-05	15:44:00	82	83	82	83	145,200
2024-03-05	15:43:00	83	83	82	82	89,400
2024-03-05	15:42:00	82	82	82	82	0
2024-03-05	15:41:00	83	83	83	83	40,000
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	82	82	82	82	600,900
2024-03-05	15:37:00	81	82	81	82	1,500
2024-03-05	15:36:00	82	82	82	82	122,800
2024-03-05	15:35:00	82	82	82	82	180,400
2024-03-05	15:34:00	82	82	82	82	7,000
2024-03-05	15:33:00	82	82	82	82	143,500
2024-03-05	15:32:12	82	82	82	82	0
2024-03-05	15:32:00	82	82	82	82	0
2024-03-05	15:31:00	82	82	82	82	59,200

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	82	83	82	82	491,000
2024-03-05	15:46:00	83	83	83	83	25,500
2024-03-05	15:44:00	82	83	82	83	186,400
2024-03-05	15:42:00	82	83	82	82	89,400
2024-03-05	15:40:00	83	83	83	83	40,000
2024-03-05	15:38:00	82	82	82	82	600,900
2024-03-05	15:36:00	82	82	81	82	124,300
2024-03-05	15:34:00	82	82	82	82	187,400
2024-03-05	15:32:12	82	82	82	82	0
2024-03-05	15:32:00	82	82	82	82	143,500
2024-03-05	15:30:00	82	82	82	82	233,000
2024-03-05	15:28:00	82	82	81	82	49,600
2024-03-05	15:26:00	82	82	82	82	25,200
2024-03-05	15:24:00	82	83	82	82	41,700
2024-03-05	15:22:00	81	82	81	82	966,200
2024-03-05	15:20:00	81	82	81	82	51,400
2024-03-05	15:18:00	82	82	82	82	6,400
2024-03-05	15:16:00	81	82	81	82	27,700
2024-03-05	15:14:00	82	82	81	81	536,600
2024-03-05	15:12:00	81	82	81	82	5,000
2024-03-05	15:10:00	82	82	81	82	156,900
2024-03-05	15:08:00	82	83	81	82	17,447,700
2024-03-05	15:06:00	82	82	81	82	3,482,600
2024-03-05	15:04:00	82	82	81	82	15,628,100
2024-03-05	15:02:00	82	82	81	81	20,100

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	83	83	82	82	207,700
2024-03-05	15:40:00	83	83	82	83	257,300
2024-03-05	15:35:00	82	82	81	82	905,600
2024-03-05	15:32:12	82	82	82	82	0
2024-03-05	15:30:00	82	82	82	82	379,900
2024-03-05	15:25:00	83	83	81	82	113,300
2024-03-05	15:20:00	81	83	81	83	1,016,000
2024-03-05	15:15:00	82	82	81	82	397,200
2024-03-05	15:10:00	82	82	81	82	325,600
2024-03-05	15:05:00	81	83	81	82	27,432,300
2024-03-05	15:00:00	81	82	81	81	9,076,900
2024-03-05	14:55:00	81	81	81	81	1,367,000
2024-03-05	14:50:00	81	81	81	81	37,100
2024-03-05	14:45:00	82	82	81	81	423,500
2024-03-05	14:40:38	82	82	82	82	0
2024-03-05	14:40:00	81	82	81	82	114,200
2024-03-05	14:35:00	81	82	81	82	767,700
2024-03-05	14:30:00	82	82	81	81	1,396,600
2024-03-05	14:25:00	82	83	81	82	4,264,300
2024-03-05	14:20:00	82	83	82	82	396,200
2024-03-05	14:15:00	82	83	82	83	2,818,200
2024-03-05	14:10:00	82	82	82	82	310,500
2024-03-05	14:05:00	82	82	82	82	1,412,900
2024-03-05	14:00:00	82	83	82	82	425,300
2024-03-05	13:55:00	82	83	82	82	103,200
2024-03-05	13:50:00	82	83	82	82	61,500
2024-03-05	13:45:00	83	83	82	82	60,700
2024-03-05	13:40:00	83	83	82	82	366,500

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	83	83	82	82	207,700
2024-03-05	15:32:12	82	82	82	82	0
2024-03-05	15:30:00	82	83	81	83	1,542,800
2024-03-05	15:15:00	82	83	81	82	1,526,500
2024-03-05	15:00:00	81	83	81	82	36,834,800
2024-03-05	14:45:00	82	82	81	81	1,827,600
2024-03-05	14:40:38	82	82	82	82	0
2024-03-05	14:30:00	82	82	81	82	2,278,500
2024-03-05	14:15:00	82	83	81	82	7,478,700
2024-03-05	14:00:00	82	83	82	82	2,148,700
2024-03-05	13:45:00	83	83	82	82	225,400
2024-03-05	13:34:28	82	82	82	82	0
2024-03-05	13:30:00	83	83	82	82	598,000
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	11:59:20	82	82	82	82	0
2024-03-05	11:47:28	83	83	83	83	0
2024-03-05	11:45:00	83	83	82	82	584,800
2024-03-05	11:30:00	83	83	82	83	3,055,300
2024-03-05	11:15:00	83	83	82	83	794,400
2024-03-05	11:00:00	82	83	82	83	1,537,300
2024-03-05	10:57:23	82	82	82	82	0
2024-03-05	10:45:00	82	83	81	83	1,711,900
2024-03-05	10:30:00	83	83	81	83	6,825,600
2024-03-05	10:15:00	83	87	81	82	184,645,700
2024-03-05	10:08:20	81	81	81	81	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:32:12	82	82	82	82	0
2024-03-05	15:30:00	82	83	81	82	1,750,500
2024-03-05	15:00:00	81	83	81	82	38,361,300
2024-03-05	14:40:38	82	82	82	82	0
2024-03-05	14:30:00	82	82	81	81	4,106,100
2024-03-05	14:00:00	82	83	81	82	9,627,400
2024-03-05	13:34:28	82	82	82	82	0
2024-03-05	13:30:00	83	83	82	82	823,400
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	11:59:20	82	82	82	82	0
2024-03-05	11:47:28	83	83	83	83	0
2024-03-05	11:30:00	83	83	82	82	3,640,100
2024-03-05	11:00:00	82	83	82	83	2,331,700
2024-03-05	10:57:23	82	82	82	82	0
2024-03-05	10:30:00	83	83	81	83	8,537,500
2024-03-05	10:08:20	81	81	81	81	0
2024-03-05	10:00:00	80	87	80	82	236,521,600
2024-03-05	09:30:00	80	81	80	80	785,000
2024-03-05	09:21:40	81	81	81	81	0
2024-03-05	09:00:00	80	81	79	80	143,324,800
2024-03-04	15:30:00	80	81	80	81	3,443,300
2024-03-04	15:15:17	80	80	80	80	0
2024-03-04	15:00:00	79	80	79	80	3,202,500
2024-03-04	14:30:00	81	81	79	79	23,737,300
2024-03-04	14:23:33	82	82	82	82	0
2024-03-04	14:00:00	77	84	77	81	142,457,200
2024-03-04	13:30:00	77	78	77	77	962,000
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	15:32:12	82	82	82	82	0
2024-03-05	15:00:00	81	83	81	82	40,111,800
2024-03-05	14:40:38	82	82	82	82	0
2024-03-05	14:00:00	82	83	81	81	13,733,500
2024-03-05	13:34:28	82	82	82	82	0
2024-03-05	13:00:00	83	83	82	82	823,400
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:20	82	82	82	82	0
2024-03-05	11:47:28	83	83	83	83	0
2024-03-05	11:00:00	82	83	82	82	5,971,800
2024-03-05	10:57:23	82	82	82	82	0
2024-03-05	10:08:20	81	81	81	81	0
2024-03-05	10:00:00	80	87	80	83	245,059,100
2024-03-05	09:21:40	81	81	81	81	0
2024-03-05	09:00:00	80	81	79	80	144,109,800
2024-03-04	15:15:17	80	80	80	80	0
2024-03-04	15:00:00	79	81	79	81	6,645,800
2024-03-04	14:23:32	82	82	82	82	0
2024-03-04	14:00:00	77	84	77	79	166,194,500
2024-03-04	13:00:00	77	78	77	77	962,000
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:57	78	78	78	78	0
2024-03-04	11:49:36	77	77	77	77	0
2024-03-04	11:00:27	78	78	78	78	0
2024-03-04	11:00:00	78	78	77	78	1,622,000
2024-03-04	10:09:59	77	77	77	77	0
2024-03-04	10:00:00	78	78	76	78	3,741,700
2024-03-04	09:16:37	79	79	79	79	0
2024-03-04	09:00:00	78	80	77	78	0
2024-03-01	16:00:00	79	79	79	79	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:37:45	55	55	55	55	0
2024-05-03	15:00:00	55	55	54	54	1,690,900
2024-05-03	14:57:12	54	54	54	54	0
2024-05-03	14:18:52	56	56	56	56	0
2024-05-03	13:30:00	56	56	54	55	32,324,800
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:41	55	55	55	55	0
2024-05-03	11:23:57	55	55	55	55	0
2024-05-03	10:48:15	54	54	54	54	0
2024-05-03	10:30:00	55	56	54	55	2,880,000
2024-05-03	10:15:28	55	55	55	55	0
2024-05-03	09:44:09	56	56	56	56	0
2024-05-03	09:11:59	56	56	56	56	0
2024-05-03	09:00:00	57	57	54	55	464,564,200
2024-05-02	15:30:46	58	58	58	58	0
2024-05-02	15:00:00	57	58	56	56	12,795,900
2024-05-02	14:45:25	58	58	58	58	0
2024-05-02	14:09:06	58	58	58	58	0
2024-05-02	13:30:00	60	60	56	58	62,203,300
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:51:05	60	60	60	60	0
2024-05-02	11:38:51	60	60	60	60	0
2024-05-02	11:02:26	60	60	60	60	0
2024-05-02	10:30:00	60	60	59	60	9,499,200
2024-05-02	10:26:51	60	60	60	60	0
2024-05-02	09:52:20	60	60	60	60	0
2024-05-02	09:18:31	61	61	61	61	0
2024-05-02	09:00:00	62	62	59	60	549,762,700
2024-04-30	15:33:33	60	60	60	60	0
2024-04-30	15:00:00	60	63	59	61	139,384,500

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	62	62	56	56	660,685,100
2024-04-30	09:00:00	56	63	55	61	473,033,300
2024-04-29	09:00:00	56	58	54	56	323,820,100
2024-04-26	09:00:00	58	58	56	57	570,897,300
2024-04-25	09:00:00	64	64	56	58	339,613,600
2024-04-24	09:00:00	62	64	58	63	383,797,900
2024-04-23	09:00:00	55	64	54	62	600,271,200
2024-04-22	09:00:00	55	59	53	56	562,288,300
2024-04-19	09:00:00	55	57	51	55	232,345,400
2024-04-18	09:00:00	58	58	55	55	283,060,900
2024-04-17	09:00:00	58	59	57	58	215,633,500
2024-04-16	09:00:00	58	59	56	58	236,263,900
2024-04-05	09:00:00	57	58	55	58	549,043,700
2024-04-04	09:00:00	57	58	55	57	130,096,500
2024-04-03	09:00:00	50	59	50	57	290,059,000
2024-04-02	09:00:00	60	62	57	57	675,247,000
2024-04-01	09:00:00	63	63	59	61	244,590,600
2024-03-28	09:00:00	63	65	61	63	369,311,900
2024-03-27	09:00:00	65	65	63	63	321,614,800
2024-03-26	09:00:00	65	65	65	65	0
2024-03-25	09:00:00	65	65	65	65	0
2024-03-22	09:00:00	64	73	60	65	800,228,500
2024-03-21	09:00:00	68	74	64	65	541,022,500
2024-03-20	09:00:00	72	72	66	69	359,155,900
2024-03-19	09:00:00	72	73	71	72	365,191,100
2024-03-18	09:00:00	71	75	68	72	358,737,500
2024-03-15	09:00:00	76	76	71	73	136,820,300
2024-03-14	09:00:00	76	77	73	75	648,491,300
2024-03-13	09:00:00	80	82	75	75	460,065,600
2024-03-08	09:00:00	81	81	78	80	147,770,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	62	62	56	56	660,685,100
2024-04-22	09:00:00	55	59	53	56	562,288,300
2024-04-17	09:00:00	58	59	57	58	215,633,500
2024-04-02	09:00:00	60	62	57	57	675,247,000
2024-03-28	09:00:00	63	65	61	63	369,311,900
2024-03-18	09:00:00	71	75	68	72	358,737,500
2024-03-13	09:00:00	80	82	75	75	460,065,600
2024-03-08	09:00:00	81	81	78	80	147,770,300
2024-02-27	09:00:00	83	86	71	84	416,618,400
2024-02-22	09:00:00	91	109	89	105	715,428,400
2024-02-12	09:00:00	81	88	79	82	316,204,100
2024-02-07	09:00:00	78	85	73	81	602,399,500
2024-02-02	09:00:00	70	73	67	69	284,850,800
2024-01-23	09:00:00	76	83	73	75	389,375,000
2024-01-18	09:00:00	75	76	73	75	375,047,300
2024-01-08	09:00:00	84	86	78	80	248,872,300
2024-01-03	09:00:00	110	111	91	91	350,291,700
2023-12-29	09:00:00	83	83	81	83	191,036,400
2023-12-19	09:00:00	85	87	81	86	231,332,100
2023-12-14	09:00:00	90	90	77	89	195,048,000
2023-12-04	09:00:00	99	99	92	93	59,730,700
2023-11-29	09:00:00	106	112	102	105	251,859,600
2023-11-24	09:00:00	117	121	113	115	246,574,200
2023-11-14	09:00:00	96	116	96	116	145,112,100
2023-11-09	09:00:00	130	133	130	130	41,244,900
2023-10-30	09:00:00	228	236	216	216	218,354,000
2023-10-25	09:00:00	234	252	220	238	105,873,400
2023-10-20	09:00:00	199	218	191	193	274,477,500
2023-10-10	09:00:00	210	210	210	210	0
2023-10-05	09:00:00	169	186	118	162	270,168,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	56	58	54	56	323,820,100
2024-04-21	00:00:00	55	64	53	57	2,456,868,300
2024-04-14	00:00:00	58	59	51	55	967,303,700
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	63	63	50	58	1,889,036,800
2024-03-24	00:00:00	65	65	61	63	690,926,700
2024-03-17	00:00:00	71	75	60	65	2,424,335,500
2024-03-10	00:00:00	80	82	71	73	1,245,377,200
2024-03-03	00:00:00	78	87	76	80	1,570,709,100
2024-02-25	00:00:00	96	100	71	79	2,235,560,000
2024-02-18	00:00:00	95	109	89	96	1,836,124,300
2024-02-11	00:00:00	81	103	79	96	1,697,250,900
2024-02-04	00:00:00	69	85	67	81	1,571,767,500
2024-01-28	00:00:00	71	74	67	69	1,409,442,200
2024-01-21	00:00:00	76	83	69	71	1,951,766,900
2024-01-14	00:00:00	78	80	73	76	1,017,637,900
2024-01-07	00:00:00	84	86	73	78	1,677,184,800
2023-12-31	00:00:00	83	111	82	84	1,466,615,900
2023-12-24	00:00:00	85	85	81	83	841,655,800
2023-12-17	00:00:00	86	91	81	85	1,435,208,100
2023-12-10	00:00:00	96	97	77	86	1,071,538,600
2023-12-03	00:00:00	99	99	91	96	750,210,500
2023-11-26	00:00:00	115	119	98	98	1,163,002,100
2023-11-19	00:00:00	136	136	111	115	1,063,462,700
2023-11-12	00:00:00	106	133	96	126	555,203,000
2023-11-05	00:00:00	189	192	117	117	294,289,700
2023-10-29	00:00:00	228	236	172	187	1,586,838,600
2023-10-22	00:00:00	195	252	174	228	989,665,400
2023-10-15	00:00:00	210	218	191	193	274,477,500
2023-10-08	00:00:00	190	220	186	210	275,644,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	62	62	56	56	660,685,100
2024-03-31	00:00:00	63	64	50	61	6,110,062,200
2024-02-29	00:00:00	81	87	60	63	6,257,911,200
2024-01-31	00:00:00	70	109	67	81	7,653,592,800
2023-12-31	00:00:00	83	111	69	70	6,883,194,900
2023-11-30	00:00:00	104	106	77	83	4,498,406,200
2023-10-31	00:00:00	210	212	96	104	3,580,833,100
2023-09-30	00:00:00	123	252	118	212	4,112,450,600
2023-08-31	00:00:00	50	131	50	123	6,074,096,700
2023-07-31	00:00:00	54	56	50	50	1,245,624,400
2023-06-30	00:00:00	50	68	50	54	9,484,658,600
2023-05-31	00:00:00	66	66	50	50	1,794,199,600
2023-04-30	00:00:00	93	132	65	66	7,269,970,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	62	62	56	56	660,685,100
2024-01-31	00:00:00	70	109	50	61	20,021,566,200
2023-10-31	00:00:00	210	212	69	70	14,962,434,200
2023-07-31	00:00:00	54	252	50	212	11,432,171,700
2023-04-30	00:00:00	93	132	50	54	18,548,828,600

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