Informasi Saham IDPR PT Indonesia Pondasi Raya Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PSGO	PT Palma Serasih Tbk
IPPE	PT Indo Pureco Pratama Tbk
SQMI	PT Wilton Makmur indonesia Tbk.
AKRA	PT AKR Corporindo 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 : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	0	0	1
14010	Ps Ratio	5	0	0	0
40001	Market Cap	6	268,402,000,000	278,417,000,000	356,534,000,000
101	Enterprises Value Revenue Ratio	11	1	2	4
102	Enterprises Value E B I T D A Ratio	12	8	13	125
40002	Enterprise Value	16	801,812,374,721	799,870,696,526	865,394,074,439
14008	Pe Ratio	28	7	0	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	0	0	0	0	1	1
14010	Ps Ratio	5	0	0	0	0	0	0
40001	Market Cap	6	268,402,000,000	278,417,000,000	278,417,000,000	300,450,000,000	334,501,000,000	356,534,000,000
101	Enterprises Value Revenue Ratio	11	1	2	3	2	3	4
102	Enterprises Value E B I T D A Ratio	12	8	13	27	75	-232	125
40002	Enterprise Value	16	801,812,374,721	799,870,696,526	814,942,274,300	847,774,673,054	843,361,074,439	865,394,074,439
14008	Pe Ratio	28	7	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	82,386,716,349	59,128,791,137	41,492,613,702	-102,701,663,650	-337,478,579,260
20304	Write Off	-10,050,366,792	-10,050,366,792	-16,300,721,415	-10,360,532,708	-17,970,097,219
20091	Net Income	38,182,228,572	40,336,272,263	-7,439,377,580	-137,195,849,656	-384,753,487,602
29004	Basic E P S	19	0	-4	-68	-192
20190	E B I T D A	101,119,909,589	63,015,401,516	62,446,110,491	-80,979,470,106	-315,312,415,890
20046	Gross Profit	192,753,010,960	82,628,846,446	148,157,416,585	20,950,304,704	-230,739,719,397
29009	Diluted E P S	19	0	-4	-68	-192
20136	Pretax Income	35,688,561,411	47,378,510,802	1,149,127,981	-141,612,270,492	-379,974,740,624
20145	Tax Provision	2,510,748,020	672,804,577	2,440,023,080	2,463,059,940	2,188,070,940
20100	Total Revenue	1,289,582,924,477	363,990,877,288	1,060,124,902,677	872,574,156,089	652,350,844,406
20164	Total Expenses	1,215,113,817,694	314,034,717,552	1,033,466,330,635	985,315,430,220	1,010,931,014,543
20013	Cost Of Revenue	1,096,829,913,517	281,362,030,842	911,967,486,092	851,623,851,385	883,090,563,803
20177	Interest Income	25,111,362	6,140,663	27,859,987	50,961,800	606,942,006
20057	Interest Expense	46,698,154,938	11,750,280,335	40,343,485,721	38,910,606,842	42,496,161,364
20109	Operating Income	74,469,106,783	49,956,159,736	26,658,572,042	-112,741,274,131	-358,580,170,137
20316	Normalized Income	28,838,921,340	30,428,626,985	-20,160,180,284	-145,277,065,168	-398,327,243,972
20108	Operating Expense	118,283,904,177	32,672,686,710	121,498,844,543	133,691,578,835	127,840,450,740
20112	Operating Revenue	1,289,582,924,477	363,990,877,288	1,060,124,902,677	872,574,156,089	652,350,844,406
20087	Minority Interests	5,004,415,181	-6,369,433,962	-6,148,482,481	6,879,480,776	-2,590,676,038
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-49,717,248,960	-12,671,882,024	-42,741,551,537	-40,287,803,566	-42,575,673,731
20416	Total Unusual Items	10,050,366,792	10,050,366,792	16,308,721,415	10,360,532,708	18,098,341,826
29010	Basic Average Shares	2,003,000,000	0	2,003,000,000	2,003,000,000	2,003,000,000
20269	Other Special Charges	0	0	-8,000,000	0	-128,244,607
20287	Rent And Landing Fees	0	0	0	200,000,000	350,000,000
29011	Diluted Average Shares	2,003,000,000	0	2,003,000,000	2,003,000,000	2,003,000,000
20420	Normalized E B I T D A	91,069,542,797	52,965,034,724	46,137,389,076	-91,340,002,814	-333,410,757,716
20162	Special Income Charges	10,050,366,792	10,050,366,792	16,308,721,415	10,360,532,708	18,098,341,826
20315	Reconciled Depreciation	18,733,193,240	3,886,610,379	20,953,496,789	21,722,193,544	22,166,163,370
20312	Other Operating Expenses	38,421,114,582	12,406,520,591	34,082,376,614	51,566,150,437	32,739,692,208
20368	Total Other Finance Cost	3,044,205,384	927,742,352	2,425,925,803	1,428,158,524	686,454,373
20440	Rent Expense Supplemental	0	0	0	200,000,000	350,000,000
20314	Reconciled Cost Of Revenue	1,096,829,913,517	281,362,030,842	911,967,486,092	851,623,851,385	883,090,563,803
20419	Tax Effect Of Unusual Items	707,059,560	142,721,514	3,587,918,711	2,279,317,196	4,524,585,457
20018	Depreciation Income Statement	18,733,193,240	3,886,610,379	20,953,496,789	21,722,193,544	22,166,163,370
20075	Interest Income Non Operating	25,111,362	6,140,663	27,859,987	50,961,800	606,942,006
20158	Selling And Marketing Expense	280,748,400	28,663,000	258,153,437	146,553,704	149,777,950
20064	Interest Expense Non Operating	46,698,154,938	11,750,280,335	40,343,485,721	38,910,606,842	42,496,161,364
20093	Net Income Common Stockholders	38,182,228,572	40,336,272,263	-7,439,377,580	-137,195,849,656	-384,753,487,602
20094	Net Income Continuous Operations	33,177,813,391	46,705,706,225	-1,290,895,099	-144,075,330,432	-382,162,811,564
20045	General And Administrative Expense	1,762,926,862	370,094,548	6,097,994,341	2,536,927,592	3,685,952,980
20159	Selling General And Administration	2,043,675,262	398,757,548	6,356,147,778	2,683,481,296	3,835,730,930
20435	Total Operating Income As Reported	85,405,810,371	60,050,392,826	43,890,679,518	-101,239,924,295	-337,135,185,463
20412	Other Non Operating Income Expenses	996,040,130	61,285,463	1,195,754,539	1,195,665,996	1,217,782,483
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	38,182,228,572	40,336,272,263	-7,439,377,580	-137,195,849,656	-384,753,487,602
20417	Total Unusual Items Excluding Goodwill	10,050,366,792	10,050,366,792	16,308,721,415	10,360,532,708	18,098,341,826
20077	Net Non Operating Interest Income Expense	-49,717,248,960	-12,671,882,024	-42,741,551,537	-40,287,803,566	-42,575,673,731
20346	Net Income Including Noncontrolling Interests	33,177,813,391	46,705,706,225	-1,290,895,099	-144,075,330,432	-382,162,811,564
20019	Depreciation And Amortization In Income Statement	18,733,193,240	3,886,610,379	20,953,496,789	21,722,193,544	22,166,163,370
20309	Net Income From Continuing And Discontinued Operation	38,182,228,572	40,336,272,263	-7,439,377,580	-137,195,849,656	-384,753,487,602
20331	Net Income From Continuing Operation Net Minority Interest	38,182,228,572	40,336,272,263	-7,439,377,580	-137,195,849,656	-384,753,487,602

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	82,386,716,349	59,128,791,137	26,351,965,318	6,781,686,340	-9,875,726,446	41,492,613,702	-102,701,663,650	-337,478,579,260
20304	Write Off	-10,050,366,792	-10,050,366,792	0	0	0	-16,300,721,415	-10,360,532,708	-17,970,097,219
20091	Net Income	38,182,228,572	40,336,272,263	12,887,744,131	-3,090,546,241	-11,951,241,581	-7,439,377,580	-137,195,849,656	-384,753,487,602
29004	Basic E P S	19	0	-9	0	-6	-4	-68	-192
20190	E B I T D A	101,119,909,589	63,015,401,516	30,382,945,863	11,363,802,600	-3,642,240,390	62,446,110,491	-80,979,470,106	-315,312,415,890
20046	Gross Profit	192,753,010,960	82,628,846,446	53,990,722,567	38,364,855,176	17,768,586,771	148,157,416,585	20,950,304,704	-230,739,719,397
29009	Diluted E P S	19	0	-9	0	-6	-4	-68	-192
20136	Pretax Income	35,688,561,411	47,378,510,802	14,474,117,944	-5,019,285,759	-21,144,781,576	1,149,127,981	-141,612,270,492	-379,974,740,624
20145	Tax Provision	2,510,748,020	672,804,577	606,232,543	603,509,497	628,201,403	2,440,023,080	2,463,059,940	2,188,070,940
20100	Total Revenue	1,289,582,924,477	363,990,877,288	315,716,599,824	360,847,338,691	249,028,108,674	1,060,124,902,677	872,574,156,089	652,350,844,406
20164	Total Expenses	1,215,113,817,694	314,034,717,552	288,868,678,998	353,976,785,522	258,233,635,622	1,033,466,330,635	985,315,430,220	1,010,931,014,543
20013	Cost Of Revenue	1,096,829,913,517	281,362,030,842	261,725,877,257	322,482,483,515	231,259,521,903	911,967,486,092	851,623,851,385	883,090,563,803
20177	Interest Income	25,111,362	6,140,663	10,632,027	3,885,000	4,453,672	27,859,987	50,961,800	606,942,006
20057	Interest Expense	46,698,154,938	11,750,280,335	11,877,847,374	11,800,972,099	11,269,055,130	40,343,485,721	38,910,606,842	42,496,161,364
20109	Operating Income	74,469,106,783	49,956,159,736	26,847,920,826	6,870,553,169	-9,205,526,948	26,658,572,042	-112,741,274,131	-358,580,170,137
20316	Normalized Income	28,838,921,340	30,428,626,985	12,800,897,429	-3,090,546,241	-11,951,241,581	-20,160,180,284	-145,277,065,168	-398,327,243,972
20108	Operating Expense	118,283,904,177	32,672,686,710	27,142,801,741	31,494,302,007	26,974,113,719	121,498,844,543	133,691,578,835	127,840,450,740
20112	Operating Revenue	1,289,582,924,477	363,990,877,288	315,716,599,824	360,847,338,691	249,028,108,674	1,060,124,902,677	872,574,156,089	652,350,844,406
20087	Minority Interests	5,004,415,181	-6,369,433,962	-980,141,270	2,532,249,015	9,821,741,398	-6,148,482,481	6,879,480,776	-2,590,676,038
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-49,717,248,960	-12,671,882,024	-12,812,249,349	-12,104,846,939	-12,128,270,648	-42,741,551,537	-40,287,803,566	-42,575,673,731
20416	Total Unusual Items	10,050,366,792	10,050,366,792	90,643,193	0	0	16,308,721,415	10,360,532,708	18,098,341,826
29010	Basic Average Shares	2,003,000,000	0	2,003,000,000	0	2,003,000,000	2,003,000,000	2,003,000,000	2,003,000,000
20269	Other Special Charges	0	0	0	0	0	-8,000,000	0	-128,244,607
20287	Rent And Landing Fees	0	0	0	0	0	0	200,000,000	350,000,000
29011	Diluted Average Shares	2,003,000,000	0	2,003,000,000	0	2,003,000,000	2,003,000,000	2,003,000,000	2,003,000,000
20420	Normalized E B I T D A	91,069,542,797	52,965,034,724	30,292,302,670	11,363,802,600	-3,642,240,390	46,137,389,076	-91,340,002,814	-333,410,757,716
20162	Special Income Charges	10,050,366,792	10,050,366,792	90,643,193	0	0	16,308,721,415	10,360,532,708	18,098,341,826
20315	Reconciled Depreciation	18,733,193,240	3,886,610,379	4,030,980,545	4,582,116,260	6,233,486,056	20,953,496,789	21,722,193,544	22,166,163,370
20312	Other Operating Expenses	38,421,114,582	12,406,520,591	11,070,865,246	6,636,955,402	8,306,773,343	34,082,376,614	51,566,150,437	32,739,692,208
20368	Total Other Finance Cost	3,044,205,384	927,742,352	945,034,002	307,759,840	863,669,190	2,425,925,803	1,428,158,524	686,454,373
20440	Rent Expense Supplemental	0	0	0	0	0	0	200,000,000	350,000,000
20314	Reconciled Cost Of Revenue	1,096,829,913,517	281,362,030,842	261,725,877,257	322,482,483,515	231,259,521,903	911,967,486,092	851,623,851,385	883,090,563,803
20419	Tax Effect Of Unusual Items	707,059,560	142,721,514	3,796,491	0	0	3,587,918,711	2,279,317,196	4,524,585,457
20018	Depreciation Income Statement	18,733,193,240	3,886,610,379	4,030,980,545	4,582,116,260	6,233,486,056	20,953,496,789	21,722,193,544	22,166,163,370
20075	Interest Income Non Operating	25,111,362	6,140,663	10,632,027	3,885,000	4,453,672	27,859,987	50,961,800	606,942,006
20158	Selling And Marketing Expense	280,748,400	28,663,000	117,260,000	15,000,000	119,825,400	258,153,437	146,553,704	149,777,950
20064	Interest Expense Non Operating	46,698,154,938	11,750,280,335	11,877,847,374	11,800,972,099	11,269,055,130	40,343,485,721	38,910,606,842	42,496,161,364
20093	Net Income Common Stockholders	38,182,228,572	40,336,272,263	12,887,744,131	-3,090,546,241	-11,951,241,581	-7,439,377,580	-137,195,849,656	-384,753,487,602
20094	Net Income Continuous Operations	33,177,813,391	46,705,706,225	13,867,885,401	-5,622,795,256	-21,772,982,979	-1,290,895,099	-144,075,330,432	-382,162,811,564
20045	General And Administrative Expense	1,762,926,862	370,094,548	415,436,525	555,938,869	421,456,920	6,097,994,341	2,536,927,592	3,685,952,980
20159	Selling General And Administration	2,043,675,262	398,757,548	532,696,525	570,938,869	541,282,320	6,356,147,778	2,683,481,296	3,835,730,930
20435	Total Operating Income As Reported	85,405,810,371	60,050,392,826	27,286,367,293	7,085,561,180	-9,016,510,928	43,890,679,518	-101,239,924,295	-337,135,185,463
20412	Other Non Operating Income Expenses	996,040,130	61,285,463	337,121,896	299,130,180	298,502,591	1,195,754,539	1,195,665,996	1,217,782,483
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	38,182,228,572	40,336,272,263	12,887,744,131	-3,090,546,241	-11,951,241,581	-7,439,377,580	-137,195,849,656	-384,753,487,602
20417	Total Unusual Items Excluding Goodwill	10,050,366,792	10,050,366,792	90,643,193	0	0	16,308,721,415	10,360,532,708	18,098,341,826
20077	Net Non Operating Interest Income Expense	-49,717,248,960	-12,671,882,024	-12,812,249,349	-12,104,846,939	-12,128,270,648	-42,741,551,537	-40,287,803,566	-42,575,673,731
20346	Net Income Including Noncontrolling Interests	33,177,813,391	46,705,706,225	13,867,885,401	-5,622,795,256	-21,772,982,979	-1,290,895,099	-144,075,330,432	-382,162,811,564
20019	Depreciation And Amortization In Income Statement	18,733,193,240	3,886,610,379	4,030,980,545	4,582,116,260	6,233,486,056	20,953,496,789	21,722,193,544	22,166,163,370
20309	Net Income From Continuing And Discontinued Operation	38,182,228,572	40,336,272,263	12,887,744,131	-3,090,546,241	-11,951,241,581	-7,439,377,580	-137,195,849,656	-384,753,487,602
20331	Net Income From Continuing Operation Net Minority Interest	38,182,228,572	40,336,272,263	12,887,744,131	-3,090,546,241	-11,951,241,581	-7,439,377,580	-137,195,849,656	-384,753,487,602

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	523,520,100,626	519,806,088,216	436,811,936,990	405,452,314,765
23165	Payables	300,768,826,342	182,830,803,537	210,564,716,946	111,974,914,794
23139	Net P P E	622,277,872,607	688,901,472,030	729,355,229,027	842,836,038,573
23351	Properties	0	0	0	0
23386	Total Debt	540,398,608,585	537,424,474,641	459,145,034,675	457,662,079,257
23100	Gross P P E	1,992,061,287,096	1,986,225,340,790	1,924,994,036,770	1,911,733,703,797
23038	Common Stock	200,300,000,000	200,300,000,000	200,300,000,000	200,300,000,000
23045	Current Debt	357,204,915,822	294,701,256,167	225,461,441,624	220,887,866,786
23532	Share Issued	2,003,000,000	2,003,000,000	2,003,000,000	2,003,000,000
23220	Total Assets	1,678,832,977,395	1,542,492,102,329	1,497,705,774,236	1,508,823,148,421
23027	Capital Stock	200,300,000,000	200,300,000,000	200,300,000,000	200,300,000,000
23382	Other Payable	0	0	1,141,870,122	58,409,092
23028	Cash Financial	6,988,233,864	5,050,000,798	4,580,595,037	31,366,642,424
23123	Long Term Debt	173,303,418,668	230,154,832,847	215,931,090,403	215,931,090,403
23179	Prepaid Assets	52,389,324,048	34,331,381,450	23,706,273,687	29,543,597,761
23385	Working Capital	224,134,762,267	172,261,188,041	120,134,464,631	181,836,321,881
23000	Accounts Payable	294,623,546,017	176,816,287,543	205,205,255,017	109,794,658,110
23029	Cash Equivalents	0	0	0	0
23245	Invested Capital	1,185,834,670,083	1,145,282,127,325	1,069,508,883,007	1,206,334,428,189
23340	Other Properties	967,887,893,820	953,050,569,420	904,747,381,012	904,747,381,012
23132	Minority Interest	5,306,653,402	10,329,183,637	4,153,695,220	11,010,141,779
23342	Other Receivables	529,732,531	138,742,030	2,747,793,452	2,510,567,000
23204	Retained Earnings	53,480,804,987	17,301,576,415	26,743,953,995	173,954,803,651
23217	Total Tax Payable	6,145,280,325	6,014,515,994	4,217,591,807	2,121,847,592
23001	Accounts Receivable	764,078,627,673	605,269,229,172	484,744,553,735	363,511,041,064
23280	Common Stock Equity	655,326,335,593	620,426,038,311	628,116,350,980	769,515,471,000
23403	Net Tangible Assets	655,326,335,593	620,426,038,311	628,116,350,980	769,515,471,000
23215	Stockholders Equity	655,326,335,593	620,426,038,311	628,116,350,980	769,515,471,000
23383	Tangible Book Value	655,326,335,593	620,426,038,311	628,116,350,980	769,515,471,000
23374	Total Capitalization	828,629,754,261	850,580,871,158	844,047,441,383	985,446,561,403
23312	Land And Improvements	115,615,155,378	115,615,155,378	115,615,155,378	115,615,155,378
23469	Other Equity Interest	0	0	24,132,898,440	15,634,132,745
23393	Ordinary Shares Number	2,003,000,000	2,003,000,000	2,003,000,000	2,003,000,000
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-1,369,783,414,489	-1,297,323,868,760	-1,195,638,807,743	-1,068,897,665,224
23380	Capital Lease Obligations	9,890,274,095	12,568,385,627	17,752,502,648	20,843,122,068
23030	Cash And Cash Equivalents	6,988,233,864	5,050,000,798	4,580,595,037	31,366,642,424
23262	Gross Accounts Receivable	832,732,817,965	682,082,209,981	574,447,245,308	363,511,041,064
23012	Additional Paid In Capital	341,060,989,128	341,060,989,128	341,060,989,128	341,060,989,128
23275	Buildings And Improvements	347,406,147,608	347,406,147,608	347,406,147,608	347,406,147,608
23319	Machinery Furniture Equipment	561,152,090,290	570,153,468,384	557,225,352,772	543,965,019,799
23048	Current Capital Lease Obligation	1,822,960,540	4,866,306,331	7,208,795,196	8,771,248,382
23127	Long Term Capital Lease Obligation	8,067,313,555	7,702,079,296	10,543,707,452	12,071,873,686
23261	Total Equity Gross Minority Interest	660,632,988,995	630,755,221,948	632,270,046,200	780,525,612,779
23259	Total Liabilities Net Minority Interest	1,018,199,988,400	911,736,880,381	865,435,728,036	728,297,535,642
23046	Current Debt And Capital Lease Obligation	359,027,876,362	299,567,562,498	232,670,236,820	229,659,115,168
23266	Allowance For Doubtful Accounts Receivable	-68,654,190,292	-76,812,980,809	-89,702,691,573	-75,829,699,034
23124	Long Term Debt And Capital Lease Obligation	181,370,732,223	237,856,912,143	226,474,797,855	228,002,964,089
23344	Non Current Pension And Other Postretirement Benefit Plans	53,699,240,900	44,624,533,100	41,920,107,682	41,455,235,134

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	523,520,100,626	511,161,621,264	526,037,163,719	536,751,906,695	519,806,088,216	436,811,936,990	405,452,314,765
23165	Payables	300,768,826,342	341,399,369,519	372,964,583,627	243,457,851,848	182,830,803,537	210,564,716,946	111,974,914,794
23139	Net P P E	622,277,872,607	640,488,322,961	641,927,072,712	663,394,850,508	688,901,472,030	729,355,229,027	842,836,038,573
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	540,398,608,585	525,636,501,761	541,335,499,087	553,014,088,945	537,424,474,641	459,145,034,675	457,662,079,257
23100	Gross P P E	1,992,061,287,096	2,009,447,672,433	1,990,190,473,077	1,988,107,736,262	1,986,225,340,790	1,924,994,036,770	1,911,733,703,797
23038	Common Stock	200,300,000,000	200,300,000,000	200,300,000,000	200,300,000,000	200,300,000,000	200,300,000,000	200,300,000,000
23045	Current Debt	357,204,915,822	324,140,654,287	334,626,596,086	329,253,509,954	294,701,256,167	225,461,441,624	220,887,866,786
23532	Share Issued	2,003,000,000	2,003,000,000	2,003,000,000	2,003,000,000	2,003,000,000	2,003,000,000	2,003,000,000
23220	Total Assets	1,678,832,977,395	1,713,151,101,684	1,725,578,902,778	1,647,877,985,972	1,542,492,102,329	1,497,705,774,236	1,508,823,148,421
23027	Capital Stock	200,300,000,000	200,300,000,000	200,300,000,000	200,300,000,000	200,300,000,000	200,300,000,000	200,300,000,000
23382	Other Payable	0	0	12,500,000,000	12,500,000,000	0	1,141,870,122	58,409,092
23028	Cash Financial	6,988,233,864	4,182,805,235	4,810,224,787	5,689,415,891	5,050,000,798	4,580,595,037	31,366,642,424
23123	Long Term Debt	173,303,418,668	191,203,772,212	196,220,792,420	213,187,812,632	230,154,832,847	215,931,090,403	215,931,090,403
23179	Prepaid Assets	52,389,324,048	64,341,163,203	43,370,308,982	39,683,548,080	34,331,381,450	23,706,273,687	29,543,597,761
23385	Working Capital	224,134,762,267	173,252,593,885	164,276,990,851	160,050,383,861	172,261,188,041	120,134,464,631	181,836,321,881
23000	Accounts Payable	294,623,546,017	327,094,138,249	354,029,947,412	226,787,936,875	176,816,287,543	205,205,255,017	109,794,658,110
23029	Cash Equivalents	0	0	0	0	0	0	0
23245	Invested Capital	1,185,834,670,083	1,128,491,893,726	1,133,110,111,591	1,150,916,119,316	1,145,282,127,325	1,069,508,883,007	1,206,334,428,189
23340	Other Properties	967,887,893,820	969,487,893,820	953,050,569,420	953,050,569,420	953,050,569,420	904,747,381,012	904,747,381,012
23132	Minority Interest	5,306,653,402	-1,072,691,559	-2,052,832,825	507,442,239	10,329,183,637	4,153,695,220	11,010,141,779
23342	Other Receivables	529,732,531	52,133,030	53,942,630	94,368,063	138,742,030	2,747,793,452	2,510,567,000
23204	Retained Earnings	53,480,804,987	13,144,532,724	2,259,788,593	5,350,334,834	17,301,576,415	26,743,953,995	173,954,803,651
23217	Total Tax Payable	6,145,280,325	14,305,231,270	6,434,636,215	4,169,914,973	6,014,515,994	4,217,591,807	2,121,847,592
23001	Accounts Receivable	764,078,627,673	775,039,928,418	817,901,451,561	721,146,508,506	605,269,229,172	484,744,553,735	363,511,041,064
23280	Common Stock Equity	655,326,335,593	613,147,467,227	602,262,723,085	608,474,796,730	620,426,038,311	628,116,350,980	769,515,471,000
23403	Net Tangible Assets	655,326,335,593	613,147,467,227	602,262,723,085	608,474,796,730	620,426,038,311	628,116,350,980	769,515,471,000
23215	Stockholders Equity	655,326,335,593	613,147,467,227	602,262,723,085	608,474,796,730	620,426,038,311	628,116,350,980	769,515,471,000
23383	Tangible Book Value	655,326,335,593	613,147,467,227	602,262,723,085	608,474,796,730	620,426,038,311	628,116,350,980	769,515,471,000
23374	Total Capitalization	828,629,754,261	804,351,239,439	798,483,515,505	821,662,609,362	850,580,871,158	844,047,441,383	985,446,561,403
23312	Land And Improvements	115,615,155,378	115,615,155,378	115,615,155,378	115,615,155,378	115,615,155,378	115,615,155,378	115,615,155,378
23469	Other Equity Interest	0	1	0	0	0	24,132,898,440	15,634,132,745
23393	Ordinary Shares Number	2,003,000,000	2,003,000,000	2,003,000,000	2,003,000,000	2,003,000,000	2,003,000,000	2,003,000,000
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-1,369,783,414,489	-1,368,959,349,472	-1,348,263,400,365	-1,324,712,885,754	-1,297,323,868,760	-1,195,638,807,743	-1,068,897,665,224
23380	Capital Lease Obligations	9,890,274,095	10,292,075,262	10,488,110,581	10,572,766,359	12,568,385,627	17,752,502,648	20,843,122,068
23030	Cash And Cash Equivalents	6,988,233,864	4,182,805,235	4,810,224,787	5,689,415,891	5,050,000,798	4,580,595,037	31,366,642,424
23262	Gross Accounts Receivable	832,732,817,965	851,852,909,227	894,714,432,370	797,959,489,315	682,082,209,981	574,447,245,308	363,511,041,064
23012	Additional Paid In Capital	341,060,989,128	341,060,989,128	341,060,989,128	341,060,989,128	341,060,989,128	341,060,989,128	341,060,989,128
23275	Buildings And Improvements	347,406,147,608	347,406,147,608	347,406,147,608	347,406,147,608	347,406,147,608	347,406,147,608	347,406,147,608
23319	Machinery Furniture Equipment	561,152,090,290	576,938,475,627	574,118,600,671	572,035,863,856	570,153,468,384	557,225,352,772	543,965,019,799
23048	Current Capital Lease Obligation	1,822,960,540	1,936,184,535	2,377,704,896	3,102,072,612	4,866,306,331	7,208,795,196	8,771,248,382
23127	Long Term Capital Lease Obligation	8,067,313,555	8,355,890,727	8,110,405,685	7,470,693,747	7,702,079,296	10,543,707,452	12,071,873,686
23261	Total Equity Gross Minority Interest	660,632,988,995	612,074,775,668	600,209,890,260	608,982,238,969	630,755,221,948	632,270,046,200	780,525,612,779
23259	Total Liabilities Net Minority Interest	1,018,199,988,400	1,101,076,326,016	1,125,369,012,518	1,038,895,747,003	911,736,880,381	865,435,728,036	728,297,535,642
23046	Current Debt And Capital Lease Obligation	359,027,876,362	326,076,838,822	337,004,300,982	332,355,582,566	299,567,562,498	232,670,236,820	229,659,115,168
23266	Allowance For Doubtful Accounts Receivable	-68,654,190,292	-76,812,980,809	-76,812,980,809	-76,812,980,809	-76,812,980,809	-89,702,691,573	-75,829,699,034
23124	Long Term Debt And Capital Lease Obligation	181,370,732,223	199,559,662,939	204,331,198,105	220,658,506,379	237,856,912,143	226,474,797,855	228,002,964,089
23344	Non Current Pension And Other Postretirement Benefit Plans	53,699,240,900	52,039,516,236	52,039,516,236	44,624,533,100	44,624,533,100	41,920,107,682	41,455,235,134

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	8,000,000	0	347,727,273
26185	Free Cash Flow	13,323,484,137	-6,928,309,547	-63,945,191,413	1,498,843,522	-38,728,586,630
26027	Changes In Cash	1,938,233,066	2,805,428,629	469,405,761	-26,786,047,387	-71,548,077,945
26182	Issuance Of Debt	1,504,237,698,380	522,955,108,431	2,103,891,862,530	135,658,013,411	82,707,192,258
26016	End Cash Position	6,988,233,864	6,988,233,864	5,050,000,798	4,580,595,037	31,366,642,424
26112	Purchase Of P P E	-21,863,580,467	548,291,176	-61,184,752,433	-5,812,598,973	-19,141,308,478
26183	Repayment Of Debt	-1,499,050,705,394	-507,907,513,563	-2,020,589,627,550	-131,084,438,573	-82,837,961,441
26005	Capital Expenditure	-21,863,580,467	-21,863,580,467	-61,184,752,433	-5,812,598,973	-19,141,308,478
26007	Cash Dividends Paid	-2,003,000,000	0	-2,003,000,000	-10,015,000,000	0
26012	Financing Cash Flow	-2,079,815,071	12,060,097,176	73,710,623,174	-15,979,778,582	-19,000,793,705
26013	Investing Cash Flow	-31,169,016,467	-1,778,067,824	-70,480,778,433	-18,117,711,300	-32,960,006,088
26015	Beginning Cash Position	5,050,000,798	4,182,805,235	4,580,595,037	31,366,642,424	102,914,720,369
26223	Classesof Cash Payments	-1,028,973,665,299	-310,184,241,268	-910,799,551,386	-731,464,205,621	-720,822,167,818
26099	Long Term Debt Issuance	16,999,999,995	2,499,999,995	100,000,000,000	135,658,013,411	82,707,192,258
26090	Long Term Debt Payments	-41,416,666,666	-12,599,999,995	-87,688,222,172	-131,084,438,573	-82,837,961,441
26101	Short Term Debt Issuance	1,487,237,698,385	520,455,108,436	2,003,891,862,530	0	0
26091	Short Term Debt Payments	-1,457,634,038,728	-495,307,513,568	-1,932,901,405,378	0	0
26154	Common Stock Dividend Paid	-2,003,000,000	0	-2,003,000,000	-10,015,000,000	0
26073	Net Long Term Debt Issuance	-24,416,666,671	-10,100,000,000	12,311,777,828	4,573,574,838	-130,769,183
26119	Net P P E Purchase And Sale	-21,863,580,467	548,291,176	-61,176,752,433	-5,812,598,973	-18,793,581,205
26075	Net Short Term Debt Issuance	29,603,659,657	25,147,594,868	70,990,457,152	0	0
26072	Net Issuance Payments Of Debt	5,186,992,986	15,047,594,868	83,302,234,980	4,573,574,838	-130,769,183
26226	Paymentson Behalfof Employees	0	0	0	-82,512,443,121	-92,702,212,630
26302	Sale Of Investment Properties	0	0	0	0	1,370,921,822
26301	Purchase Of Investment Properties	-9,305,436,000	-2,326,359,000	-9,304,026,000	-12,305,112,327	-15,537,346,705
26300	Net Investment Properties Purchase And Sale	-9,305,436,000	-2,326,359,000	-9,304,026,000	-12,305,112,327	-14,166,424,883
26228	Other Cash Paymentsfrom Operating Activities	-204,898,361,868	-137,645,100,412	-206,715,874,566	-82,512,443,121	-92,702,212,630
26220	Cash Flowsfromusedin Operating Activities Direct	35,187,064,604	-7,476,600,723	-2,760,438,980	7,311,442,495	-19,587,278,152
26221	Classesof Cash Receiptsfrom Operating Activities	1,115,723,004,274	315,878,569,741	953,607,673,503	779,986,011,133	745,462,733,120

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	8,000,000	0	347,727,273
26185	Free Cash Flow	13,323,484,137	-6,928,309,547	19,517,249,896	15,568,429,877	-14,833,886,089	-63,945,191,413	1,498,843,522	-38,728,586,630
26027	Changes In Cash	1,938,233,066	2,805,428,629	-627,419,552	-879,191,104	639,415,093	469,405,761	-26,786,047,387	-71,548,077,945
26182	Issuance Of Debt	1,504,237,698,380	522,955,108,431	10,101,761,898	520,021,166,844	451,159,661,207	2,103,891,862,530	135,658,013,411	82,707,192,258
26016	End Cash Position	6,988,233,864	6,988,233,864	4,182,805,235	4,810,224,787	5,689,415,891	5,050,000,798	4,580,595,037	31,366,642,424
26112	Purchase Of P P E	-21,863,580,467	548,291,176	-19,257,199,356	-1,272,276,815	-1,882,395,472	-61,184,752,433	-5,812,598,973	-19,141,308,478
26183	Repayment Of Debt	-1,499,050,705,394	-507,907,513,563	-25,721,037,027	-531,731,414,047	-433,690,740,757	-2,020,589,627,550	-131,084,438,573	-82,837,961,441
26005	Capital Expenditure	-21,863,580,467	-21,863,580,467	-19,257,199,356	-1,272,276,815	-1,882,395,472	-61,184,752,433	-5,812,598,973	-19,141,308,478
26007	Cash Dividends Paid	-2,003,000,000	0	-2,003,000,000	0	0	-2,003,000,000	-10,015,000,000	0
26012	Financing Cash Flow	-2,079,815,071	12,060,097,176	-17,818,310,448	-11,794,902,981	15,473,301,182	73,710,623,174	-15,979,778,582	-19,000,793,705
26013	Investing Cash Flow	-31,169,016,467	-1,778,067,824	-21,583,558,356	-5,924,994,815	-1,882,395,472	-70,480,778,433	-18,117,711,300	-32,960,006,088
26015	Beginning Cash Position	5,050,000,798	4,182,805,235	4,810,224,787	5,689,415,891	5,050,000,798	4,580,595,037	31,366,642,424	102,914,720,369
26223	Classesof Cash Payments	-1,028,973,665,299	-310,184,241,268	-337,749,975,987	-198,417,425,310	-182,622,022,734	-910,799,551,386	-731,464,205,621	-720,822,167,818
26099	Long Term Debt Issuance	16,999,999,995	2,499,999,995	-956,680,828,051	520,021,166,844	451,159,661,207	100,000,000,000	135,658,013,411	82,707,192,258
26090	Long Term Debt Payments	-41,416,666,666	-12,599,999,995	936,605,488,133	-531,731,414,047	-433,690,740,757	-87,688,222,172	-131,084,438,573	-82,837,961,441
26101	Short Term Debt Issuance	1,487,237,698,385	520,455,108,436	0	0	0	2,003,891,862,530	0	0
26091	Short Term Debt Payments	-1,457,634,038,728	-495,307,513,568	0	0	0	-1,932,901,405,378	0	0
26154	Common Stock Dividend Paid	-2,003,000,000	0	-2,003,000,000	0	0	-2,003,000,000	-10,015,000,000	0
26073	Net Long Term Debt Issuance	-24,416,666,671	-10,100,000,000	-20,075,339,918	-11,710,247,203	17,468,920,450	12,311,777,828	4,573,574,838	-130,769,183
26119	Net P P E Purchase And Sale	-21,863,580,467	548,291,176	-19,257,199,356	-1,272,276,815	-1,882,395,472	-61,176,752,433	-5,812,598,973	-18,793,581,205
26075	Net Short Term Debt Issuance	29,603,659,657	25,147,594,868	0	0	0	70,990,457,152	0	0
26072	Net Issuance Payments Of Debt	5,186,992,986	15,047,594,868	-15,619,275,129	-11,710,247,203	17,468,920,450	83,302,234,980	4,573,574,838	-130,769,183
26226	Paymentson Behalfof Employees	0	0	0	0	0	0	-82,512,443,121	-92,702,212,630
26302	Sale Of Investment Properties	0	0	0	0	0	0	0	1,370,921,822
26301	Purchase Of Investment Properties	-9,305,436,000	-2,326,359,000	-2,326,359,000	0	0	-9,304,026,000	-12,305,112,327	-15,537,346,705
26300	Net Investment Properties Purchase And Sale	-9,305,436,000	-2,326,359,000	-2,326,359,000	0	0	-9,304,026,000	-12,305,112,327	-14,166,424,883
26228	Other Cash Paymentsfrom Operating Activities	-204,898,361,868	-137,645,100,412	-23,392,486,689	-23,744,658,709	-20,116,116,058	-206,715,874,566	-82,512,443,121	-92,702,212,630
26220	Cash Flowsfromusedin Operating Activities Direct	35,187,064,604	-7,476,600,723	38,774,449,252	16,840,706,692	-12,951,490,617	-2,760,438,980	7,311,442,495	-19,587,278,152
26221	Classesof Cash Receiptsfrom Operating Activities	1,115,723,004,274	315,878,569,741	389,682,388,541	227,877,173,290	182,284,872,702	953,607,673,503	779,986,011,133	745,462,733,120

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
IDPR	PT Indonesia Pondasi Raya Tbk	2024-04-15	At close: 04:08PM WIB	165	170	163	166	160.00 - 170.00	160	170	117.00 - 216.00	117	216	419,000	1,758,256	332,498,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-04-12	At close: 04:08PM WIB	165	170	163	166	160.00 - 170.00	160	170	117.00 - 216.00	117	216	419,000	1,725,824	332,498,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-04-11	At close: 04:08PM WIB	165	170	163	166	160.00 - 170.00	160	170	117.00 - 216.00	117	216	419,000	1,694,898	332,498,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-04-10	At close: 04:08PM WIB	165	170	163	166	160.00 - 170.00	160	170	117.00 - 216.00	117	216	419,000	1,664,939	332,498,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-04-05	At close: 04:08PM WIB	165	170	170	165	160.00 - 170.00	160	170	117.00 - 216.00	117	216	419,000	1,632,470	332,498,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-04-04	At close: 04:00PM WIB	164	165	170	164	158.00 - 173.00	158	173	117.00 - 216.00	117	216	1,097,500	1,615,155	330,495,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-04-03	At close: 04:07PM WIB	153	153	173	156	151.00 - 175.00	151	175	117.00 - 216.00	117	216	1,456,300	1,591,744	328,492,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-04-02	At close: 04:07PM WIB	150	151	150	151	141.00 - 157.00	141	157	117.00 - 216.00	117	216	1,120,200	1,575,229	306,459,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-04-01	At close: 04:07PM WIB	160	164	158	142	146.00 - 167.00	146	167	117.00 - 216.00	117	216	2,493,200	1,542,093	300,450,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-29	At close: 04:14PM WIB	162	170	163	159	160.00 - 185.00	160	185	117.00 - 216.00	117	216	6,810,600	1,542,093	320,480,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-28	At close: 04:14PM WIB	162	170	163	159	160.00 - 185.00	160	185	117.00 - 216.00	117	216	6,810,600	1,425,193	320,480,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-27	At close: 04:14PM WIB	191	200	169	0	162.00 - 216.00	162	216	117.00 - 216.00	117	216	54,581,400	153,246	324,486,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-26	At close: 04:10PM WIB	142	170	0	0	152.00 - 191.00	152	191	117.00 - 191.00	117	191	19,143,900	155,865	382,573,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-25	At close: 04:00PM WIB	142	142	0	143	141.00 - 147.00	141	147	117.00 - 173.00	117	173	66,900	158,600	284,426,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-22	At close: 03:44PM WIB	140	145	142	144	140.00 - 145.00	140	145	117.00 - 173.00	117	173	2,900	161,380	284,426,000,000	1	-9	N/A	1.00 (0.71%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-21	At close: 04:00PM WIB	143	0	0	0	0.0000 - 0.0000	0	0		0		0	161,048	0	1	-9	N/A	1.00 (0.71%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-14	As of 11:36AM WIB. Market open.	145	140	141	145	140.00 - 146.00	140	146	117.00 - 173.00	117	173	35,800	158,155	292,438,000,000	1	-9	N/A	1.00 (0.69%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-13	At close: 04:07PM WIB	146	146	145	145	145.00 - 146.00	145	146	117.00 - 173.00	117	173	600	164,417	290,435,000,000	1	-9	N/A	1.00 (0.68%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-11	At close: 04:00PM WIB	142	142	142	146	142.00 - 146.00	142	146	117.00 - 173.00	117	173	40,200	161,827	292,438,000,000	1	-9	N/A	1.00 (0.68%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-08	At close: 04:00PM WIB	142	142	142	146	142.00 - 146.00	142	146	117.00 - 175.00	117	175	40,200	161,929	292,438,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-05	At close: 03:30PM WIB	142	142	140	150	138.00 - 144.00	138	144	117.00 - 182.00	117	182	153,400	165,079	278,417,000,000	1	-9	N/A	1.00 (0.69%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-04	At close: 04:10PM WIB	144	140	140	142	139.00 - 150.00	139	150	117.00 - 182.00	117	182	100,400	164,655	284,426,000,000	1	-9	N/A	1.00 (0.69%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-01	At close: 03:14PM WIB	145	145	142	145	141.00 - 145.00	141	145	117.00 - 182.00	117	182	13,700	164,677	288,432,000,000	1	-9	N/A	1.00 (0.69%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-02-28	At close: 04:00PM WIB	143	140	0	143	140.00 - 143.00	140	143	117.00 - 182.00	117	182	193,300	160,398	280,420,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-02-27	At close: 04:03PM WIB	141	143	142	0	141.00 - 144.00	141	144	117.00 - 182.00	117	182	15,900	169,337	286,429,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-02-26	At close: 03:44PM WIB	142	142	141	142	141.00 - 142.00	141	142	117.00 - 182.00	117	182	34,300	184,461	282,423,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk	2024-02-23	At close: 03:45PM WIB	144	145	141	144	142.00 - 145.00	142	145	117.00 - 182.00	117	182	201,200	181,308	284,426,000,000	1	-9	N/A	1.00 (0.69%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk (IDPR.JK)	2024-02-22	At close: 04:13PM WIB	142	144	142	144	141.00 - 145.00	141	145	117.00 - 182.00	117	182	177,300	179,525	288,432,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023
IDPR	PT Indonesia Pondasi Raya Tbk (IDPR.JK)	2024-02-21	At close: 04:01PM WIB	143	145	142	143	142.00 - 150.00	142	150	117.00 - 182.00	117	182	52,600	181,569	284,426,000,000	1	-9	N/A	1.00 (0.70%)	1	1	Jul 07, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	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)
IDPR	PT Indonesia Pondasi Raya Tbk	2024-04-15	332,500,000,000	865,910,000,000	9	1	1	9	1	216	117	149	144	1,730,000	1,320,000	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-04-12	332,500,000,000	865,910,000,000	9	1	1	9	1	216	117	148	144	1,690,000	9,710,000	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-04-11	332,500,000,000	865,910,000,000	9	1	1	9	1	216	117	148	144	1,660,000	9,710,000	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-04-10	332,500,000,000	865,910,000,000	9	1	1	9	1	216	117	148	144	1,660,000	9,710,000	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-04-05	328,490,000,000	861,900,000,000	0	1	1	9	1	216	0	146	144	1,620,000	8,580,000	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-04-04	306,460,000,000	827,910,000,000	0	1	1	8	1	216	0	146	144	1,590,000	8,440,000	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-04-03	306,460,000,000	827,910,000,000	0	1	1	18	1	216	0	146	144	1,580,000	8,400,000	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-04-02	300,450,000,000	821,900,000,000	0	0	1	18	1	216	0	146	144	1,540,000	8,230,000	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-04-01	320,480,000,000	841,930,000,000	0	1	1	19	1	216	0	146	144	1,540,000	8,230,000	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-29	320,480,000,000	841,930,000,000	0	1	1	19	1	216	117	145	144	1,430,000	7,550,000	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-28	324,490,000,000	845,940,000,000	0	1	1	19	1	173	0	144	143	153	174	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-27	284,430,000,000	805,880,000,000	0	0	1	18	1	173	0	144	143	156	178	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-26	284,430,000,000	805,880,000,000	0	0	1	18	1	173	0	144	143	159	179	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-25	284,430,000,000	805,880,000,000	0	0	1	18	1	173	117	144	143	159	179	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-22	280,420,000,000	801,870,000,000	0	0	1	18	1	173	0	144	144	161	184	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-21	286,430,000,000	807,880,000,000	0	0	1	18	1	173	117	144	144	161	184	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-14	290,440,000,000	811,890,000,000	0	0	1	18	1	173	0	144	144	164	110	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-13	292,440,000,000	813,890,000,000	0	0	1	18	1	173	0	144	144	163	110	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-11	292,440,000,000	813,890,000,000	0	0	1	18	1	173	117	144	144	160	110	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-08	284,430,000,000	805,880,000,000	0	0	1	18	1	175	117	144	144	162	126	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-05	288,430,000,000	809,890,000,000	0	0	1	18	1	182	0	144	144	165	137	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-04	288,430,000,000	809,890,000,000	0	0	1	18	1	182	117	144	144	165	137	2,000,000,000	209,650,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-03-01	290,440,000,000	811,890,000,000	0	0	1	18	1	182	0	143	144	163	149	2,000,000,000	210,150,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-02-28	286,430,000,000	807,880,000,000	0	0	1	18	1	182	0	143	144	160	130	2,000,000,000	210,150,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-02-27	282,420,000,000	803,880,000,000	0	0	1	18	1	182	0	143	145	184	126	2,000,000,000	210,150,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk	2024-02-26	284,430,000,000	805,880,000,000	0	0	1	18	1	182	0	143	145	184	126	2,000,000,000	210,150,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk (IDPR.JK)	2024-02-23	288,430,000,000	809,890,000,000	0	0	1	0	1	182	0	143	145	180	95	2,000,000,000	210,150,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk (IDPR.JK)	2024-02-22	284,430,000,000	805,880,000,000	0	0	1	18	1	182	117	143	145	180	95	2,000,000,000	210,150,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000
IDPR	PT Indonesia Pondasi Raya Tbk (IDPR.JK)	2024-02-21	286,430,000,000	807,880,000,000	0	0	1	18	1	182	117	143	145	182	95	2,000,000,000	210,150,000	90	1	1	1	1	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-1	-4	1	-4	1,170,000,000,000	583	-6	207,550,000,000	-17,140,000,000	-9	5,690,000,000	3	553,010,000,000	91	1	306	23,700,000,000	84,880,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-03-05	15:59:00	0	0	0	0
2024-03-05	15:58:00	0	0	0	0
2024-03-05	15:57:00	0	0	0	0
2024-03-05	15:56:00	0	0	0	0
2024-03-05	15:55:00	0	0	0	0
2024-03-05	15:54:00	0	0	0	0
2024-03-05	15:53:00	0	0	0	0
2024-03-05	15:52:00	0	0	0	0
2024-03-05	15:51:00	0	0	0	0
2024-03-05	15:50:00	0	0	0	0
2024-03-05	15:49:00	0	0	0	0
2024-03-05	15:48:00	0	0	0	0
2024-03-05	15:47:00	0	0	0	0
2024-03-05	15:46:00	0	0	0	0
2024-03-05	15:45:00	0	0	0	0
2024-03-05	15:44:00	0	0	0	0
2024-03-05	15:43:00	0	0	0	0
2024-03-05	15:42:00	0	0	0	0
2024-03-05	15:41:00	0	0	0	0
2024-03-05	15:40:00	0	0	0	0
2024-03-05	15:39:00	0	0	0	0
2024-03-05	15:38:00	0	0	0	0
2024-03-05	15:37:00	0	0	0	0
2024-03-05	15:36:00	0	0	0	0
2024-03-05	15:35:00	0	0	0	0
2024-03-05	15:34:00	0	0	0	0
2024-03-05	15:33:00	0	0	0	0
2024-03-05	15:32:00	0	0	0	0
2024-03-05	15:31:00	0	0	0	0
2024-03-05	15:30:39	139	139	139	139

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	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:39	139	139	139	139	0
2024-03-05	15:30:00	139	139	139	139	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	140	144	140	144	1,600
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	140	140	140	140	100
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	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	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:39	139	139	139	139	0
2024-03-05	15:30:00	139	139	139	139	0
2024-03-05	15:25:00	140	144	140	144	1,600
2024-03-05	15:20:00	140	140	140	140	100
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	144	144	144	144	100
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:58:28	138	138	138	138	0
2024-03-05	13:55:00	143	143	138	138	135,400
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	143	143	143	143	2,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:39	139	139	139	139	0
2024-03-05	15:30:00	139	139	139	139	0
2024-03-05	15:15:00	140	144	140	144	1,700
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	144	144	144	144	100
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:58:28	138	138	138	138	0
2024-03-05	13:45:00	143	143	138	138	135,400
2024-03-05	13:30:00	143	143	143	143	2,000
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	11:57:16	143	143	143	143	0
2024-03-05	11:45:00	143	143	143	143	100
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:54:44	141	141	141	141	0
2024-03-05	10:45:00	141	141	141	141	2,500
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	142	142	142	142	900
2024-03-05	10:12:11	142	142	142	142	0
2024-03-05	10:00:00	142	142	142	142	2,700
2024-03-05	09:45:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:39	139	139	139	139	0
2024-03-05	15:30:00	139	139	139	139	0
2024-03-05	15:00:00	140	144	140	144	1,700
2024-03-05	14:30:00	144	144	144	144	100
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:58:28	138	138	138	138	0
2024-03-05	13:30:00	143	143	138	138	137,400
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	11:57:16	143	143	143	143	0
2024-03-05	11:30:00	143	143	143	143	100
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:54:44	141	141	141	141	0
2024-03-05	10:30:00	141	141	141	141	2,500
2024-03-05	10:12:11	142	142	142	142	0
2024-03-05	10:00:00	142	142	142	142	3,600
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:10:30	142	142	142	142	0
2024-03-05	09:00:00	142	142	142	142	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:22:15	140	140	140	140	0
2024-03-04	15:00:00	141	141	140	140	2,000
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:21:09	139	139	139	139	0
2024-03-04	14:00:00	142	142	139	139	89,900
2024-03-04	13:30:01	145	145	145	145	0
2024-03-04	13:30:00	145	145	144	144	4,200
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:39	139	139	139	139	0
2024-03-05	15:00:00	140	144	139	139	1,600
2024-03-05	14:00:00	144	144	144	144	100
2024-03-05	13:58:28	138	138	138	138	0
2024-03-05	13:00:00	143	143	138	138	137,400
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:57:16	143	143	143	143	0
2024-03-05	11:00:00	143	143	143	143	100
2024-03-05	10:54:44	141	141	141	141	0
2024-03-05	10:12:11	142	142	142	142	0
2024-03-05	10:00:00	142	142	141	141	6,100
2024-03-05	09:10:30	142	142	142	142	0
2024-03-05	09:00:00	142	142	142	142	0
2024-03-04	15:22:15	140	140	140	140	0
2024-03-04	15:00:00	141	141	140	140	2,000
2024-03-04	14:21:09	139	139	139	139	0
2024-03-04	14:00:00	142	142	139	139	89,900
2024-03-04	13:30:01	145	145	145	145	0
2024-03-04	13:00:00	145	145	144	144	4,200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:42:50	150	150	150	150	0
2024-03-04	11:00:00	147	150	142	150	1,000
2024-03-04	10:51:10	147	147	147	147	0
2024-03-04	10:12:19	140	140	140	140	0
2024-03-04	10:00:00	140	147	140	147	500
2024-03-04	09:00:00	0	0	0	0	0
2024-03-01	15:14:56	144	144	144	144	0
2024-03-01	15:00:00	0	0	0	0	0
2024-03-01	14:00:05	144	144	144	144	0
2024-03-01	14:00:00	144	144	141	142	3,900

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:08:39	138	138	138	138	0
2024-05-03	15:00:00	138	138	138	138	2,400
2024-05-03	14:22:29	140	140	140	140	0
2024-05-03	13:30:00	138	140	138	138	238,600
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:57:39	136	136	136	136	0
2024-05-03	10:30:00	136	139	136	136	227,300
2024-05-03	10:25:40	136	136	136	136	0
2024-05-03	09:55:38	139	139	139	139	0
2024-05-03	09:20:41	136	136	136	136	0
2024-05-03	09:00:00	134	142	134	136	239,100
2024-05-02	16:14:43	0	0	0	0	0
2024-05-02	15:06:25	143	143	143	143	0
2024-05-02	15:00:00	143	143	130	134	972,000
2024-05-02	14:26:57	140	140	140	140	0
2024-05-02	13:44:57	141	141	141	141	0
2024-05-02	13:30:00	146	146	140	143	168,800
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:57	146	146	146	146	0
2024-05-02	11:53:51	145	145	145	145	0
2024-05-02	11:10:55	145	145	145	145	0
2024-05-02	10:43:03	145	145	145	145	0
2024-05-02	10:30:00	145	146	143	146	46,000
2024-05-02	09:52:24	151	151	151	151	0
2024-05-02	09:21:25	146	146	146	146	0
2024-05-02	09:00:00	146	151	146	146	5,900
2024-04-30	16:00:02	0	0	0	0	0
2024-04-30	15:00:00	150	150	147	150	30,300
2024-04-30	14:58:28	149	149	149	149	0
2024-04-30	14:32:49	149	149	149	149	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	147	151	130	134	1,192,700
2024-04-30	09:00:00	146	154	142	150	104,300
2024-04-29	09:00:00	157	157	146	150	243,200
2024-04-26	09:00:00	157	159	150	152	926,100
2024-04-25	09:00:00	159	164	154	157	636,000
2024-04-24	09:00:00	159	167	152	164	586,600
2024-04-23	09:00:00	170	170	157	162	580,200
2024-04-22	09:00:00	162	172	155	166	1,020,000
2024-04-19	09:00:00	172	172	159	164	248,400
2024-04-18	09:00:00	171	175	165	169	451,300
2024-04-17	09:00:00	167	180	159	170	969,300
2024-04-16	09:00:00	161	172	156	167	482,400
2024-04-05	09:00:00	170	170	160	166	419,000
2024-04-04	09:00:00	165	173	158	165	1,095,200
2024-04-03	09:00:00	153	175	151	164	1,456,300
2024-04-02	09:00:00	151	157	141	153	1,120,200
2024-04-01	09:00:00	164	167	146	150	2,493,200
2024-03-28	09:00:00	170	185	160	160	6,810,600
2024-03-27	09:00:00	200	216	162	162	54,581,400
2024-03-26	09:00:00	191	191	152	191	19,143,900
2024-03-25	09:00:00	147	147	141	142	66,900
2024-03-22	09:00:00	145	145	140	142	2,900
2024-03-21	09:00:00	141	146	139	140	105,500
2024-03-20	09:00:00	144	149	141	143	39,900
2024-03-19	09:00:00	141	141	141	141	17,000
2024-03-18	09:00:00	143	147	141	141	770,500
2024-03-15	09:00:00	145	145	140	142	760,800
2024-03-14	09:00:00	140	146	140	145	39,100
2024-03-13	09:00:00	146	146	145	145	600
2024-03-08	09:00:00	142	146	142	146	40,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	147	151	130	134	1,192,700
2024-04-29	09:00:00	157	157	146	150	243,200
2024-04-26	09:00:00	157	159	150	152	926,100
2024-04-25	09:00:00	159	164	154	157	636,000
2024-04-24	09:00:00	159	167	152	164	586,600
2024-04-23	09:00:00	170	170	157	162	580,200
2024-04-22	09:00:00	162	172	155	166	1,020,000
2024-04-19	09:00:00	172	172	159	164	248,400
2024-04-18	09:00:00	171	175	165	169	451,300
2024-04-17	09:00:00	167	180	159	170	969,300
2024-04-16	09:00:00	161	172	156	167	482,400
2024-04-05	09:00:00	170	170	160	166	419,000
2024-04-04	09:00:00	165	173	158	165	1,095,200
2024-04-03	09:00:00	153	175	151	164	1,456,300
2024-04-02	09:00:00	151	157	141	153	1,120,200
2024-04-01	09:00:00	164	167	146	150	2,493,200
2024-03-28	09:00:00	170	185	160	160	6,810,600
2024-03-27	09:00:00	200	216	162	162	54,581,400
2024-03-26	09:00:00	191	191	152	191	19,143,900
2024-03-25	09:00:00	147	147	141	142	66,900
2024-03-22	09:00:00	145	145	140	142	2,900
2024-03-21	09:00:00	141	146	139	140	105,500
2024-03-20	09:00:00	144	149	141	143	39,900
2024-03-19	09:00:00	141	141	141	141	17,000
2024-03-18	09:00:00	143	147	141	141	770,500
2024-03-15	09:00:00	145	145	140	142	760,800
2024-03-14	09:00:00	140	146	140	145	39,100
2024-03-13	09:00:00	146	146	145	145	600
2024-03-08	09:00:00	142	146	142	146	40,200
2024-03-07	09:00:00	143	148	140	142	9,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	157	157	146	150	243,200
2024-04-21	00:00:00	162	172	150	152	3,748,900
2024-04-14	00:00:00	161	180	156	164	2,151,400
2024-04-07	00:00:00	166	166	166	166	0
2024-03-31	00:00:00	164	175	141	166	6,583,900
2024-03-24	00:00:00	147	216	141	160	80,602,800
2024-03-17	00:00:00	143	149	139	142	935,800
2024-03-10	00:00:00	146	146	140	142	800,500
2024-03-03	00:00:00	140	150	138	146	314,600
2024-02-25	00:00:00	142	145	140	144	786,300
2024-02-18	00:00:00	144	154	141	142	585,800
2024-02-11	00:00:00	141	150	140	142	665,300
2024-02-04	00:00:00	141	148	141	147	81,000
2024-01-28	00:00:00	145	147	140	145	335,700
2024-01-21	00:00:00	144	154	140	145	655,200
2024-01-14	00:00:00	149	150	141	146	847,600
2024-01-07	00:00:00	147	150	142	145	1,907,800
2023-12-31	00:00:00	139	149	138	147	923,000
2023-12-24	00:00:00	138	141	137	139	201,600
2023-12-17	00:00:00	139	141	136	138	1,493,300
2023-12-10	00:00:00	140	143	135	139	634,900
2023-12-03	00:00:00	141	144	137	140	447,500
2023-11-26	00:00:00	139	149	135	137	2,104,500
2023-11-19	00:00:00	135	145	135	139	772,400
2023-11-12	00:00:00	134	142	131	136	4,425,900
2023-11-05	00:00:00	123	143	123	136	7,530,200
2023-10-29	00:00:00	144	173	127	133	67,199,100
2023-10-22	00:00:00	143	144	131	144	276,500
2023-10-15	00:00:00	151	152	127	143	212,800
2023-10-08	00:00:00	137	152	134	147	123,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	147	151	130	134	1,192,700
2024-03-31	00:00:00	164	180	141	150	12,831,700
2024-02-29	00:00:00	145	216	138	160	82,667,400
2024-01-31	00:00:00	142	154	140	145	2,171,100
2023-12-31	00:00:00	139	154	138	145	4,602,900
2023-11-30	00:00:00	137	144	135	139	2,795,200
2023-10-31	00:00:00	160	173	123	137	58,280,300
2023-09-30	00:00:00	140	155	127	154	25,140,100
2023-08-31	00:00:00	151	155	117	139	5,830,800
2023-07-31	00:00:00	152	154	134	151	3,806,900
2023-06-30	00:00:00	150	162	145	154	6,829,600
2023-05-31	00:00:00	153	161	146	150	2,357,200
2023-04-30	00:00:00	159	163	150	153	1,710,800
2023-03-31	00:00:00	157	160	156	158	49,100
2023-02-28	00:00:00	165	167	158	167	52,400
2023-01-31	00:00:00	179	179	176	176	39,500
2022-12-31	00:00:00	178	195	172	187	11,712,900
2022-11-30	00:00:00	171	193	167	178	54,331,000
2022-10-31	00:00:00	165	189	163	170	7,461,300
2022-09-30	00:00:00	170	179	160	165	3,148,500
2022-08-31	00:00:00	172	192	166	170	12,405,800
2022-07-31	00:00:00	171	182	163	171	5,687,300
2022-06-30	00:00:00	171	180	155	167	12,964,800
2022-05-31	00:00:00	179	204	171	171	16,140,300
2022-04-30	00:00:00	165	196	165	179	27,702,900
2022-03-31	00:00:00	175	179	160	165	5,858,000
2022-02-28	00:00:00	171	188	155	174	25,846,200
2022-01-31	00:00:00	191	199	165	171	20,839,700
2021-12-31	00:00:00	190	218	185	191	119,212,700
2021-11-30	00:00:00	214	216	177	190	92,192,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	147	151	130	134	1,192,700
2024-03-31	00:00:00	164	180	141	150	12,727,400
2024-02-29	00:00:00	145	216	138	160	82,667,400
2024-01-31	00:00:00	142	216	138	150	97,670,200
2023-12-31	00:00:00	139	216	138	160	89,441,400
2023-11-30	00:00:00	137	154	135	145	9,569,200
2023-10-31	00:00:00	160	173	123	145	65,678,400
2023-09-30	00:00:00	140	173	123	139	86,215,600
2023-08-31	00:00:00	151	173	117	137	89,251,200
2023-07-31	00:00:00	152	155	117	154	34,777,800
2023-06-30	00:00:00	150	162	117	139	16,467,300
2023-05-31	00:00:00	153	162	134	151	12,993,700
2023-04-30	00:00:00	159	163	145	154	10,897,600
2023-03-31	00:00:00	158	163	146	150	4,080,100
2023-02-28	00:00:00	165	167	150	153	2,673,300
2023-01-31	00:00:00	179	182	153	158	3,803,400
2022-10-31	00:00:00	165	195	163	187	73,505,200
2022-07-31	00:00:00	171	192	160	165	21,241,600
2022-04-30	00:00:00	165	204	155	167	56,808,000
2022-01-31	00:00:00	191	199	155	165	52,543,900
2021-10-31	00:00:00	214	260	177	191	361,853,300
2021-07-31	00:00:00	141	306	141	214	1,402,239,000
2021-04-30	00:00:00	236	236	130	140	74,095,200
2021-01-31	00:00:00	296	300	208	236	1,740,800

Dividends Amount

Date	Time	Amount
2023-07-07	09:00:00	1
2022-07-05	09:00:00	1
2021-07-06	09:00:00	5
2019-05-28	09:00:00	10
2018-06-20	09:00:00	15
2017-06-19	09:00:00	10
2016-06-22	09:00:00	5

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	1	0.42 %
2022	1	1	0.42 %
2021	1	5	2.12 %
2019	1	10	4.24 %
2018	1	15	6.36 %
2017	1	10	4.24 %
2016	1	5	2.12 %

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