Informasi Saham JRPT PT Jaya Real Property, Tbk.

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
MMIX	PT Multi Medika Internasional Tbk
UDNG	PT Agro Bahari Nusantara Tbk
INCO	PT Vale Indonesia Tbk
MSJA	Multi Spunindo Jaya Tbk.
RANC	PT Supra Boga Lestari 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
101	Enterprises Value Revenue Ratio	1	3	12	9
14008	Pe Ratio	5	9	10	7
14010	Ps Ratio	9	4	4	3
40002	Enterprise Value	13	8,441,248,994,000	8,774,044,074,000	6,065,360,289,000
14012	Pb Ratio	17	1	1	1
102	Enterprises Value E B I T D A Ratio	21	8	28	24
40001	Market Cap	25	8,779,288,988,000	9,068,952,340,000	6,584,060,600,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	3	12	12	11	12	9
14008	Pe Ratio	5	9	10	10	8	8	7
14010	Ps Ratio	9	4	4	4	3	3	3
40002	Enterprise Value	13	8,441,248,994,000	8,774,044,074,000	7,920,224,312,000	6,223,378,993,000	5,788,484,157,000	6,065,360,289,000
14012	Pb Ratio	17	1	1	1	1	1	1
102	Enterprises Value E B I T D A Ratio	21	8	28	26	26	29	24
40001	Market Cap	25	8,779,288,988,000	9,068,952,340,000	8,567,569,824,000	6,880,018,192,000	6,404,383,643,000	6,584,060,600,000

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	1,042,579,188,000	307,981,533,000	895,541,050,000	800,453,818,000	1,074,766,073,000
20304	Write Off	2,420,545,000	2,420,545,000	4,772,673,000	0	0
20091	Net Income	1,004,620,409,000	294,716,057,000	860,910,339,000	768,912,755,000	924,905,073,000
29004	Basic E P S	77	0	65	57	74
20190	E B I T D A	1,052,769,590,000	310,527,650,000	906,216,002,000	811,413,884,000	1,086,019,174,000
20046	Gross Profit	1,462,614,390,000	441,961,104,000	1,299,662,908,000	1,130,852,692,000	1,160,881,371,000
29009	Diluted E P S	77	0	65	57	74
20136	Pretax Income	1,041,176,195,000	307,140,613,000	892,861,723,000	797,817,044,000	1,067,078,595,000
20145	Tax Provision	16,838,667,000	2,671,646,000	13,088,829,000	11,090,735,000	53,660,442,000
20100	Total Revenue	2,503,645,371,000	758,850,286,000	2,258,974,450,000	2,174,343,050,000	2,184,941,986,000
20164	Total Expenses	1,402,464,962,000	428,905,555,000	1,295,710,522,000	1,418,866,965,000	1,420,080,464,000
20013	Cost Of Revenue	1,041,030,981,000	316,889,182,000	959,311,542,000	1,043,490,358,000	1,024,060,615,000
20177	Interest Income	21,395,839,000	3,499,608,000	22,151,274,000	34,466,609,000	49,259,886,000
20057	Interest Expense	1,402,993,000	840,920,000	2,679,327,000	2,636,774,000	7,687,478,000
20109	Operating Income	1,101,180,409,000	329,944,731,000	963,263,928,000	755,476,085,000	764,861,522,000
20316	Normalized Income	1,006,737,285,530	297,137,412,159	865,325,673,817	766,003,682,140	696,149,826,211
20108	Operating Expense	361,433,981,000	112,016,373,000	336,398,980,000	375,376,607,000	396,019,849,000
20112	Operating Revenue	2,503,645,371,000	758,850,286,000	2,258,974,450,000	2,174,343,050,000	2,184,941,986,000
20087	Minority Interests	-19,717,119,000	-9,752,910,000	-18,862,555,000	-17,813,554,000	-88,513,080,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	19,992,846,000	2,658,688,000	19,471,947,000	31,829,835,000	41,572,408,000
20416	Total Unusual Items	-2,151,675,000	-2,442,602,000	-4,481,024,000	2,950,083,000	240,867,826,000
29010	Basic Average Shares	12,980,207,439	0	13,210,725,079	13,476,884,853	12,431,937,423
20269	Other Special Charges	-268,870,000	22,057,000	-291,649,000	-2,950,083,000	-240,867,826,000
29011	Diluted Average Shares	12,980,207,439	0	13,210,725,079	13,476,884,853	12,431,937,423
20420	Normalized E B I T D A	1,054,921,265,000	312,970,252,000	910,697,026,000	808,463,801,000	845,151,348,000
20162	Special Income Charges	-2,151,675,000	-2,442,602,000	-4,481,024,000	2,950,083,000	240,867,826,000
20315	Reconciled Depreciation	10,190,402,000	2,546,117,000	10,674,952,000	10,960,066,000	11,253,101,000
20312	Other Operating Expenses	6,823,596,000	2,165,547,000	8,497,266,000	70,700,537,000	72,280,595,000
20440	Rent Expense Supplemental	84,734,149,000	15,519,390,000	79,178,870,000	85,210,080,000	86,102,688,000
20314	Reconciled Cost Of Revenue	1,041,030,981,000	316,889,182,000	959,311,542,000	1,043,490,358,000	1,024,060,615,000
20419	Tax Effect Of Unusual Items	-34,798,470	-21,246,841	-65,689,183	41,010,140	12,112,579,211
20018	Depreciation Income Statement	10,190,402,000	2,546,117,000	10,674,952,000	10,960,066,000	11,253,101,000
20075	Interest Income Non Operating	21,395,839,000	3,499,608,000	22,151,274,000	34,466,609,000	49,259,886,000
20158	Selling And Marketing Expense	87,856,056,000	32,199,644,000	79,155,520,000	72,690,319,000	70,548,340,000
20064	Interest Expense Non Operating	1,402,993,000	840,920,000	2,679,327,000	2,636,774,000	7,687,478,000
20093	Net Income Common Stockholders	1,004,620,409,000	294,716,057,000	860,910,339,000	768,912,755,000	924,905,073,000
20094	Net Income Continuous Operations	1,024,337,528,000	304,468,967,000	879,772,894,000	786,726,309,000	1,013,418,153,000
20045	General And Administrative Expense	43,745,192,000	13,945,114,000	40,757,109,000	41,951,403,000	44,658,761,000
20159	Selling General And Administration	131,601,248,000	46,144,758,000	119,912,629,000	114,641,722,000	115,207,101,000
20435	Total Operating Income As Reported	1,108,442,407,000	331,408,691,000	965,074,204,000	837,609,530,000	1,097,390,834,000
20412	Other Non Operating Income Expenses	-68,161,231,000	-20,616,500,000	-61,839,672,000	19,556,356,000	28,152,974,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,004,620,409,000	294,716,057,000	860,910,339,000	768,912,755,000	924,905,073,000
20417	Total Unusual Items Excluding Goodwill	-2,151,675,000	-2,442,602,000	-4,481,024,000	2,950,083,000	240,867,826,000
20077	Net Non Operating Interest Income Expense	19,992,846,000	2,658,688,000	19,471,947,000	31,829,835,000	41,572,408,000
20346	Net Income Including Noncontrolling Interests	1,024,337,528,000	304,468,967,000	879,772,894,000	786,726,309,000	1,013,418,153,000
20019	Depreciation And Amortization In Income Statement	10,190,402,000	2,546,117,000	10,674,952,000	10,960,066,000	11,253,101,000
20309	Net Income From Continuing And Discontinued Operation	1,004,620,409,000	294,716,057,000	860,910,339,000	768,912,755,000	924,905,073,000
20331	Net Income From Continuing Operation Net Minority Interest	1,004,620,409,000	294,716,057,000	860,910,339,000	768,912,755,000	924,905,073,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	1,042,579,188,000	307,981,533,000	297,769,858,000	241,217,613,000	195,610,184,000	895,541,050,000	800,453,818,000	1,074,766,073,000
20304	Write Off	2,420,545,000	2,420,545,000	0	0	0	4,772,673,000	0	0
20091	Net Income	1,004,620,409,000	294,716,057,000	285,115,132,000	234,817,668,000	189,971,552,000	860,910,339,000	768,912,755,000	924,905,073,000
29004	Basic E P S	77	0	73	0	15	65	57	74
20190	E B I T D A	1,052,769,590,000	310,527,650,000	300,335,175,000	243,736,051,000	198,170,714,000	906,216,002,000	811,413,884,000	1,086,019,174,000
20046	Gross Profit	1,462,614,390,000	441,961,104,000	395,245,049,000	345,682,917,000	279,725,320,000	1,299,662,908,000	1,130,852,692,000	1,160,881,371,000
29009	Diluted E P S	77	0	73	0	15	65	57	74
20136	Pretax Income	1,041,176,195,000	307,140,613,000	297,756,501,000	240,977,035,000	195,302,046,000	892,861,723,000	797,817,044,000	1,067,078,595,000
20145	Tax Provision	16,838,667,000	2,671,646,000	7,078,266,000	3,754,618,000	3,334,137,000	13,088,829,000	11,090,735,000	53,660,442,000
20100	Total Revenue	2,503,645,371,000	758,850,286,000	655,119,306,000	590,537,995,000	499,137,784,000	2,258,974,450,000	2,174,343,050,000	2,184,941,986,000
20164	Total Expenses	1,402,464,962,000	428,905,555,000	344,511,231,000	318,969,365,000	310,078,811,000	1,295,710,522,000	1,418,866,965,000	1,420,080,464,000
20013	Cost Of Revenue	1,041,030,981,000	316,889,182,000	259,874,257,000	244,855,078,000	219,412,464,000	959,311,542,000	1,043,490,358,000	1,024,060,615,000
20177	Interest Income	21,395,839,000	3,499,608,000	4,248,336,000	7,340,569,000	6,307,326,000	22,151,274,000	34,466,609,000	49,259,886,000
20057	Interest Expense	1,402,993,000	840,920,000	13,357,000	240,578,000	308,138,000	2,679,327,000	2,636,774,000	7,687,478,000
20109	Operating Income	1,101,180,409,000	329,944,731,000	310,608,075,000	271,568,630,000	189,058,973,000	963,263,928,000	755,476,085,000	764,861,522,000
20316	Normalized Income	1,006,737,285,530	297,137,412,159	285,159,722,190	234,780,790,673	189,677,516,861	865,325,673,817	766,003,682,140	696,149,826,211
20108	Operating Expense	361,433,981,000	112,016,373,000	84,636,974,000	74,114,287,000	90,666,347,000	336,398,980,000	375,376,607,000	396,019,849,000
20112	Operating Revenue	2,503,645,371,000	758,850,286,000	655,119,306,000	590,537,995,000	499,137,784,000	2,258,974,450,000	2,174,343,050,000	2,184,941,986,000
20087	Minority Interests	-19,717,119,000	-9,752,910,000	-5,563,103,000	-2,404,749,000	-1,996,357,000	-18,862,555,000	-17,813,554,000	-88,513,080,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	19,992,846,000	2,658,688,000	4,234,979,000	7,099,991,000	5,999,188,000	19,471,947,000	31,829,835,000	41,572,408,000
20416	Total Unusual Items	-2,151,675,000	-2,442,602,000	-45,676,000	37,461,000	299,142,000	-4,481,024,000	2,950,083,000	240,867,826,000
29010	Basic Average Shares	12,980,207,439	0	13,026,581,250	0	13,028,262,600	13,210,725,079	13,476,884,853	12,431,937,423
20269	Other Special Charges	-268,870,000	22,057,000	45,676,000	-37,461,000	-299,142,000	-291,649,000	-2,950,083,000	-240,867,826,000
29011	Diluted Average Shares	12,980,207,439	0	13,026,581,250	0	13,028,262,600	13,210,725,079	13,476,884,853	12,431,937,423
20420	Normalized E B I T D A	1,054,921,265,000	312,970,252,000	300,380,851,000	243,698,590,000	197,871,572,000	910,697,026,000	808,463,801,000	845,151,348,000
20162	Special Income Charges	-2,151,675,000	-2,442,602,000	-45,676,000	37,461,000	299,142,000	-4,481,024,000	2,950,083,000	240,867,826,000
20315	Reconciled Depreciation	10,190,402,000	2,546,117,000	2,565,317,000	2,518,438,000	2,560,530,000	10,674,952,000	10,960,066,000	11,253,101,000
20312	Other Operating Expenses	6,823,596,000	2,165,547,000	1,495,503,000	-12,291,679,000	15,454,225,000	8,497,266,000	70,700,537,000	72,280,595,000
20440	Rent Expense Supplemental	84,734,149,000	15,519,390,000	20,866,754,000	26,262,274,000	22,085,731,000	79,178,870,000	85,210,080,000	86,102,688,000
20314	Reconciled Cost Of Revenue	1,041,030,981,000	316,889,182,000	259,874,257,000	244,855,078,000	219,412,464,000	959,311,542,000	1,043,490,358,000	1,024,060,615,000
20419	Tax Effect Of Unusual Items	-34,798,470	-21,246,841	-1,085,810	583,673	5,106,861	-65,689,183	41,010,140	12,112,579,211
20018	Depreciation Income Statement	10,190,402,000	2,546,117,000	2,565,317,000	2,518,438,000	2,560,530,000	10,674,952,000	10,960,066,000	11,253,101,000
20075	Interest Income Non Operating	21,395,839,000	3,499,608,000	4,248,336,000	7,340,569,000	6,307,326,000	22,151,274,000	34,466,609,000	49,259,886,000
20158	Selling And Marketing Expense	87,856,056,000	32,199,644,000	20,077,036,000	21,221,886,000	14,357,490,000	79,155,520,000	72,690,319,000	70,548,340,000
20064	Interest Expense Non Operating	1,402,993,000	840,920,000	13,357,000	240,578,000	308,138,000	2,679,327,000	2,636,774,000	7,687,478,000
20093	Net Income Common Stockholders	1,004,620,409,000	294,716,057,000	285,115,132,000	234,817,668,000	189,971,552,000	860,910,339,000	768,912,755,000	924,905,073,000
20094	Net Income Continuous Operations	1,024,337,528,000	304,468,967,000	290,678,235,000	237,222,417,000	191,967,909,000	879,772,894,000	786,726,309,000	1,013,418,153,000
20045	General And Administrative Expense	43,745,192,000	13,945,114,000	11,354,398,000	10,512,198,000	7,933,482,000	40,757,109,000	41,951,403,000	44,658,761,000
20159	Selling General And Administration	131,601,248,000	46,144,758,000	31,431,434,000	31,734,084,000	22,290,972,000	119,912,629,000	114,641,722,000	115,207,101,000
20435	Total Operating Income As Reported	1,108,442,407,000	331,408,691,000	311,888,780,000	258,291,524,000	206,853,412,000	965,074,204,000	837,609,530,000	1,097,390,834,000
20412	Other Non Operating Income Expenses	-68,161,231,000	-20,616,500,000	-19,245,300,000	-31,803,571,000	3,504,140,000	-61,839,672,000	19,556,356,000	28,152,974,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,004,620,409,000	294,716,057,000	285,115,132,000	234,817,668,000	189,971,552,000	860,910,339,000	768,912,755,000	924,905,073,000
20417	Total Unusual Items Excluding Goodwill	-2,151,675,000	-2,442,602,000	-45,676,000	37,461,000	299,142,000	-4,481,024,000	2,950,083,000	240,867,826,000
20077	Net Non Operating Interest Income Expense	19,992,846,000	2,658,688,000	4,234,979,000	7,099,991,000	5,999,188,000	19,471,947,000	31,829,835,000	41,572,408,000
20346	Net Income Including Noncontrolling Interests	1,024,337,528,000	304,468,967,000	290,678,235,000	237,222,417,000	191,967,909,000	879,772,894,000	786,726,309,000	1,013,418,153,000
20019	Depreciation And Amortization In Income Statement	10,190,402,000	2,546,117,000	2,565,317,000	2,518,438,000	2,560,530,000	10,674,952,000	10,960,066,000	11,253,101,000
20309	Net Income From Continuing And Discontinued Operation	1,004,620,409,000	294,716,057,000	285,115,132,000	234,817,668,000	189,971,552,000	860,910,339,000	768,912,755,000	924,905,073,000
20331	Net Income From Continuing Operation Net Minority Interest	1,004,620,409,000	294,716,057,000	285,115,132,000	234,817,668,000	189,971,552,000	860,910,339,000	768,912,755,000	924,905,073,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	452,730,490,000	135,380,711,000	116,723,049,000	194,246,847,000
23139	Net P P E	505,380,953,000	204,771,351,000	164,983,432,000	171,562,241,000
23351	Properties	0	0	0	0
23386	Total Debt	1,226,242,000	12,721,007,000	16,555,732,000	18,787,361,000
23100	Gross P P E	626,004,328,000	306,898,730,000	256,996,200,000	251,617,044,000
23038	Common Stock	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000
23045	Current Debt	0	10,505,632,000	5,700,000,000	2,000,000,000
23532	Share Issued	13,750,000,000	13,750,000,000	13,750,000,000	13,750,000,000
23220	Total Assets	13,206,898,387,000	12,251,800,500,000	11,748,147,834,000	11,481,521,265,000
23027	Capital Stock	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000
23382	Other Payable	1,219,561,000	1,588,930,000	1,152,397,000	258,234,000
23028	Cash Financial	49,853,427,000	25,919,876,000	26,098,814,000	42,722,020,000
23123	Long Term Debt	0	0	10,502,373,000	15,149,707,000
23179	Prepaid Assets	101,844,411,000	101,819,745,000	103,647,102,000	107,426,666,000
23232	Treasury Stock	423,515,800,000	333,295,652,000	206,546,516,000	65,586,758,000
23385	Working Capital	-463,001,674,000	30,316,972,000	89,755,035,000	789,629,408,000
23000	Accounts Payable	392,267,713,000	79,622,399,000	68,400,748,000	74,623,059,000
23029	Cash Equivalents	280,762,286,000	595,141,000,000	519,961,000,000	966,297,600,000
23245	Invested Capital	8,983,866,354,000	8,350,761,385,000	7,878,373,228,000	7,548,375,738,000
23132	Minority Interest	286,968,656,000	291,789,920,000	291,622,329,000	343,858,352,000
23204	Retained Earnings	8,373,611,911,000	7,639,781,162,000	7,034,947,128,000	6,563,042,546,000
23217	Total Tax Payable	59,243,216,000	54,169,382,000	47,169,904,000	119,365,554,000
23001	Accounts Receivable	27,126,182,000	25,749,417,000	32,391,362,000	29,243,110,000
23280	Common Stock Equity	8,983,866,354,000	8,340,255,753,000	7,862,170,855,000	7,531,226,031,000
23403	Net Tangible Assets	8,983,866,354,000	8,340,255,753,000	7,862,170,855,000	7,531,226,031,000
23215	Stockholders Equity	8,983,866,354,000	8,340,255,753,000	7,862,170,855,000	7,531,226,031,000
23383	Tangible Book Value	8,983,866,354,000	8,340,255,753,000	7,862,170,855,000	7,531,226,031,000
23374	Total Capitalization	8,983,866,354,000	8,340,255,753,000	7,872,673,228,000	7,546,375,738,000
23312	Land And Improvements	22,914,728,000	17,718,030,000	17,054,911,000	17,054,911,000
23393	Ordinary Shares Number	12,910,719,100	13,070,170,700	13,334,373,100	13,615,512,100
23395	Treasury Shares Number	839,280,900	679,829,300	415,626,900	134,487,900
23008	Accumulated Depreciation	-120,623,375,000	-102,127,379,000	-92,012,768,000	-80,054,803,000
23282	Construction In Progress	214,126,534,000	80,573,966,000	45,397,938,000	58,331,698,000
23380	Capital Lease Obligations	1,226,242,000	2,215,375,000	353,359,000	1,637,654,000
23030	Cash And Cash Equivalents	330,615,713,000	621,060,876,000	546,059,814,000	1,009,019,620,000
23262	Gross Accounts Receivable	35,896,680,000	33,260,019,000	40,024,841,000	41,024,951,000
23012	Additional Paid In Capital	703,770,243,000	703,770,243,000	703,770,243,000	703,770,243,000
23275	Buildings And Improvements	357,882,522,000	176,057,679,000	165,283,448,000	148,039,321,000
23126	Long Term Equity Investment	2,287,884,876,000	2,042,131,174,000	1,043,009,788,000	1,002,704,368,000
23062	Non Current Deferred Revenue	208,358,007,000	198,283,911,000	266,580,807,000	302,123,512,000
23163	Other Short Term Investments	8,650,523,000	7,559,617,000	9,030,329,000	7,787,904,000
23020	Available For Sale Securities	428,373,320,000	406,582,037,000	400,270,945,000	357,084,226,000
23319	Machinery Furniture Equipment	31,080,544,000	32,549,055,000	29,259,903,000	28,191,114,000
23048	Current Capital Lease Obligation	1,135,740,000	953,652,000	353,359,000	1,269,238,000
23127	Long Term Capital Lease Obligation	90,502,000	1,261,723,000	0	368,416,000
23261	Total Equity Gross Minority Interest	9,270,835,010,000	8,632,045,673,000	8,153,793,184,000	7,875,084,383,000
23259	Total Liabilities Net Minority Interest	3,936,063,377,000	3,619,754,827,000	3,594,354,650,000	3,606,436,882,000
23046	Current Debt And Capital Lease Obligation	1,135,740,000	11,459,284,000	6,053,359,000	3,269,238,000
23266	Allowance For Doubtful Accounts Receivable	-8,770,498,000	-7,510,602,000	-7,633,479,000	-11,781,841,000
23124	Long Term Debt And Capital Lease Obligation	90,502,000	1,261,723,000	10,502,373,000	15,518,123,000
23344	Non Current Pension And Other Postretirement Benefit Plans	31,974,068,000	30,058,732,000	34,062,525,000	43,985,309,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	452,730,490,000	125,502,331,000	92,472,196,000	99,566,749,000	135,380,711,000	116,723,049,000	194,246,847,000
23139	Net P P E	505,380,953,000	372,916,260,000	251,692,611,000	227,940,633,000	204,771,351,000	164,983,432,000	171,562,241,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,226,242,000	1,527,323,000	7,475,189,000	10,108,205,000	12,721,007,000	16,555,732,000	18,787,361,000
23100	Gross P P E	626,004,328,000	484,465,321,000	360,205,734,000	332,966,587,000	306,898,730,000	256,996,200,000	251,617,044,000
23038	Common Stock	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000
23045	Current Debt	0	0	5,732,617,000	8,121,659,000	10,505,632,000	5,700,000,000	2,000,000,000
23532	Share Issued	13,750,000,000	13,750,000,000	13,750,000,000	13,750,000,000	13,750,000,000	13,750,000,000	13,750,000,000
23220	Total Assets	13,206,898,387,000	12,624,328,732,000	12,562,121,903,000	12,442,434,831,000	12,251,800,500,000	11,748,147,834,000	11,481,521,265,000
23027	Capital Stock	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000
23382	Other Payable	1,219,561,000	4,330,960,000	3,787,503,000	2,796,427,000	1,588,930,000	1,152,397,000	258,234,000
23028	Cash Financial	49,853,427,000	51,025,274,000	55,184,012,000	16,711,395,000	25,919,876,000	26,098,814,000	42,722,020,000
23123	Long Term Debt	0	0	0	0	0	10,502,373,000	15,149,707,000
23179	Prepaid Assets	101,844,411,000	103,740,750,000	106,481,662,000	108,279,872,000	101,819,745,000	103,647,102,000	107,426,666,000
23232	Treasury Stock	423,515,800,000	392,125,530,000	377,448,049,000	364,677,426,000	333,295,652,000	206,546,516,000	65,586,758,000
23385	Working Capital	-463,001,674,000	-248,166,474,000	-134,687,983,000	33,379,268,000	30,316,972,000	89,755,035,000	789,629,408,000
23000	Accounts Payable	392,267,713,000	81,606,859,000	58,212,134,000	65,589,274,000	79,622,399,000	68,400,748,000	74,623,059,000
23029	Cash Equivalents	280,762,286,000	232,261,000,000	586,111,000,000	638,461,000,000	595,141,000,000	519,961,000,000	966,297,600,000
23245	Invested Capital	8,983,866,354,000	8,718,684,266,000	8,453,979,232,000	8,506,967,190,000	8,350,761,385,000	7,878,373,228,000	7,548,375,738,000
23132	Minority Interest	286,968,656,000	285,242,451,000	297,541,026,000	294,236,277,000	291,789,920,000	291,622,329,000	343,858,352,000
23204	Retained Earnings	8,373,611,911,000	8,077,039,553,000	7,791,924,421,000	7,829,752,714,000	7,639,781,162,000	7,034,947,128,000	6,563,042,546,000
23217	Total Tax Payable	59,243,216,000	39,564,512,000	30,472,559,000	31,181,048,000	54,169,382,000	47,169,904,000	119,365,554,000
23001	Accounts Receivable	27,126,182,000	29,565,308,000	28,750,834,000	28,143,291,000	25,749,417,000	32,391,362,000	29,243,110,000
23280	Common Stock Equity	8,983,866,354,000	8,718,684,266,000	8,448,246,615,000	8,498,845,531,000	8,340,255,753,000	7,862,170,855,000	7,531,226,031,000
23403	Net Tangible Assets	8,983,866,354,000	8,718,684,266,000	8,448,246,615,000	8,498,845,531,000	8,340,255,753,000	7,862,170,855,000	7,531,226,031,000
23215	Stockholders Equity	8,983,866,354,000	8,718,684,266,000	8,448,246,615,000	8,498,845,531,000	8,340,255,753,000	7,862,170,855,000	7,531,226,031,000
23383	Tangible Book Value	8,983,866,354,000	8,718,684,266,000	8,448,246,615,000	8,498,845,531,000	8,340,255,753,000	7,862,170,855,000	7,531,226,031,000
23374	Total Capitalization	8,983,866,354,000	8,718,684,266,000	8,448,246,615,000	8,498,845,531,000	8,340,255,753,000	7,872,673,228,000	7,546,375,738,000
23312	Land And Improvements	22,914,728,000	17,948,748,000	17,948,748,000	17,948,748,000	17,718,030,000	17,054,911,000	17,054,911,000
23393	Ordinary Shares Number	12,910,719,100	12,955,646,200	12,981,166,400	13,070,170,700	13,070,170,700	13,334,373,100	13,615,512,100
23395	Treasury Shares Number	839,280,900	794,353,800	768,833,600	679,829,300	679,829,300	415,626,900	134,487,900
23008	Accumulated Depreciation	-120,623,375,000	-111,549,061,000	-108,513,123,000	-105,025,954,000	-102,127,379,000	-92,012,768,000	-80,054,803,000
23282	Construction In Progress	214,126,534,000	251,274,158,000	127,770,326,000	104,330,237,000	80,573,966,000	45,397,938,000	58,331,698,000
23380	Capital Lease Obligations	1,226,242,000	1,527,323,000	1,742,572,000	1,986,546,000	2,215,375,000	353,359,000	1,637,654,000
23030	Cash And Cash Equivalents	330,615,713,000	283,286,274,000	641,295,012,000	655,172,395,000	621,060,876,000	546,059,814,000	1,009,019,620,000
23262	Gross Accounts Receivable	35,896,680,000	37,030,347,000	36,215,873,000	35,608,330,000	33,260,019,000	40,024,841,000	41,024,951,000
23012	Additional Paid In Capital	703,770,243,000	703,770,243,000	703,770,243,000	703,770,243,000	703,770,243,000	703,770,243,000	703,770,243,000
23275	Buildings And Improvements	357,882,522,000	181,407,328,000	180,756,181,000	177,240,443,000	176,057,679,000	165,283,448,000	148,039,321,000
23126	Long Term Equity Investment	2,287,884,876,000	2,031,351,742,000	2,030,629,633,000	2,037,588,290,000	2,042,131,174,000	1,043,009,788,000	1,002,704,368,000
23062	Non Current Deferred Revenue	208,358,007,000	200,254,843,000	196,498,267,000	194,588,908,000	198,283,911,000	266,580,807,000	302,123,512,000
23163	Other Short Term Investments	8,650,523,000	13,149,315,000	13,525,689,000	11,575,009,000	7,559,617,000	9,030,329,000	7,787,904,000
23020	Available For Sale Securities	428,373,320,000	416,200,152,000	409,436,510,000	408,900,603,000	406,582,037,000	400,270,945,000	357,084,226,000
23319	Machinery Furniture Equipment	31,080,544,000	33,835,087,000	33,730,479,000	33,447,159,000	32,549,055,000	29,259,903,000	28,191,114,000
23048	Current Capital Lease Obligation	1,135,740,000	994,588,000	973,811,000	950,341,000	953,652,000	353,359,000	1,269,238,000
23127	Long Term Capital Lease Obligation	90,502,000	532,735,000	768,761,000	1,036,205,000	1,261,723,000	0	368,416,000
23261	Total Equity Gross Minority Interest	9,270,835,010,000	9,003,926,717,000	8,745,787,641,000	8,793,081,808,000	8,632,045,673,000	8,153,793,184,000	7,875,084,383,000
23259	Total Liabilities Net Minority Interest	3,936,063,377,000	3,620,402,015,000	3,816,334,262,000	3,649,353,023,000	3,619,754,827,000	3,594,354,650,000	3,606,436,882,000
23046	Current Debt And Capital Lease Obligation	1,135,740,000	994,588,000	6,706,428,000	9,072,000,000	11,459,284,000	6,053,359,000	3,269,238,000
23266	Allowance For Doubtful Accounts Receivable	-8,770,498,000	-7,465,039,000	-7,465,039,000	-7,465,039,000	-7,510,602,000	-7,633,479,000	-11,781,841,000
23124	Long Term Debt And Capital Lease Obligation	90,502,000	532,735,000	768,761,000	1,036,205,000	1,261,723,000	10,502,373,000	15,518,123,000
23344	Non Current Pension And Other Postretirement Benefit Plans	31,974,068,000	30,911,259,000	30,728,791,000	31,148,894,000	30,058,732,000	34,062,525,000	43,985,309,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	16,650,000	0	888,012,000
26185	Free Cash Flow	731,093,438,000	173,611,168,000	951,580,325,000	843,572,463,000	602,746,438,000
26027	Changes In Cash	-290,444,408,000	47,324,822,000	74,943,288,000	-462,849,036,000	192,568,230,000
26182	Issuance Of Debt	0	0	10,000,000,000	0	96,000,000,000
26123	Sale Of Business	0	0	980,000,000	0	322,420,000,000
26016	End Cash Position	330,615,713,000	330,615,713,000	621,060,876,000	546,059,814,000	1,009,019,620,000
26112	Purchase Of P P E	-186,956,506,000	-112,513,703,000	-38,860,722,000	-14,879,156,000	-26,964,374,000
26183	Repayment Of Debt	-10,532,617,000	0	-16,050,000,000	-1,000,000,000	-100,150,000,000
26005	Capital Expenditure	-186,956,506,000	-112,513,703,000	-38,860,722,000	-14,879,156,000	-26,964,374,000
26007	Cash Dividends Paid	-272,645,961,000	0	-257,757,474,000	-297,989,375,000	-327,720,139,000
26012	Financing Cash Flow	-399,450,268,000	-42,851,364,000	-410,108,437,000	-510,493,830,000	-454,233,623,000
26013	Investing Cash Flow	-809,044,084,000	-195,948,685,000	-505,389,322,000	-810,806,825,000	17,091,041,000
26115	Purchase Of Business	-256,938,749,000	-1,575,000,000	-300,534,183,000	-628,891,807,000	-154,731,387,000
26088	Common Stock Payments	-90,220,148,000	-31,390,270,000	-126,749,136,000	-140,959,758,000	-62,180,812,000
26015	Beginning Cash Position	621,060,876,000	283,286,274,000	546,059,814,000	1,009,019,620,000	814,040,955,000
26223	Classesof Cash Payments	-1,477,679,132,000	-475,954,055,000	-1,232,637,788,000	-1,260,840,355,000	-1,209,350,325,000
26090	Long Term Debt Payments	-10,532,617,000	0	-6,050,000,000	-1,000,000,000	-4,150,000,000
26246	Dividends Received C F I	4,283,838,000	806,740,000	5,520,610,000	2,566,392,000	6,980,086,000
26101	Short Term Debt Issuance	0	0	10,000,000,000	0	96,000,000,000
26091	Short Term Debt Payments	0	0	-10,000,000,000	0	-96,000,000,000
26071	Net Common Stock Issuance	-90,220,148,000	-31,390,270,000	-126,749,136,000	-140,959,758,000	-62,180,812,000
26154	Common Stock Dividend Paid	0	0	0	0	-327,720,139,000
26073	Net Long Term Debt Issuance	-10,532,617,000	0	-6,050,000,000	-1,000,000,000	-4,150,000,000
26164	Net Other Financing Charges	9,074,216,000	1,634,186,000	-2,383,467,000	-47,063,837,000	2,429,744,000
26119	Net P P E Purchase And Sale	-186,956,506,000	-112,513,703,000	-38,844,072,000	-14,879,156,000	-26,076,362,000
26184	Repurchase Of Capital Stock	-90,220,148,000	-31,390,270,000	-126,749,136,000	-140,959,758,000	-62,180,812,000
26075	Net Short Term Debt Issuance	0	0	0	0	0
26072	Net Issuance Payments Of Debt	-10,532,617,000	0	-6,050,000,000	-1,000,000,000	-4,150,000,000
26116	Net Business Purchase And Sale	-256,938,749,000	-1,575,000,000	-299,554,183,000	-628,891,807,000	167,688,613,000
26063	Effect Of Exchange Rate Changes	-755,000	4,617,000	57,774,000	-110,770,000	2,410,435,000
26301	Purchase Of Investment Properties	-369,432,667,000	-82,666,722,000	-172,511,677,000	-169,602,254,000	-131,501,296,000
26300	Net Investment Properties Purchase And Sale	-369,432,667,000	-82,666,722,000	-172,511,677,000	-169,602,254,000	-131,501,296,000
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	-1,260,840,355,000	-1,209,350,325,000
26220	Cash Flowsfromusedin Operating Activities Direct	918,049,944,000	286,124,871,000	990,441,047,000	858,451,619,000	629,710,812,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,490,534,511,000	780,846,043,000	2,302,489,145,000	2,264,993,162,000	1,879,498,831,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	16,650,000	0	888,012,000
26185	Free Cash Flow	731,093,438,000	173,611,168,000	291,683,137,000	95,274,392,000	170,524,741,000	951,580,325,000	843,572,463,000	602,746,438,000
26027	Changes In Cash	-290,444,408,000	47,324,822,000	-358,016,630,000	-13,893,094,000	34,140,494,000	74,943,288,000	-462,849,036,000	192,568,230,000
26182	Issuance Of Debt	0	0	0	0	0	10,000,000,000	0	96,000,000,000
26123	Sale Of Business	0	0	0	0	0	980,000,000	0	322,420,000,000
26016	End Cash Position	330,615,713,000	330,615,713,000	283,286,274,000	641,295,012,000	655,172,395,000	621,060,876,000	546,059,814,000	1,009,019,620,000
26112	Purchase Of P P E	-186,956,506,000	-112,513,703,000	-23,618,540,000	-24,387,604,000	-26,436,659,000	-38,860,722,000	-14,879,156,000	-26,964,374,000
26183	Repayment Of Debt	-10,532,617,000	0	-5,732,617,000	-2,400,000,000	-2,400,000,000	-16,050,000,000	-1,000,000,000	-100,150,000,000
26005	Capital Expenditure	-186,956,506,000	-112,513,703,000	-23,618,540,000	-24,387,604,000	-26,436,659,000	-38,860,722,000	-14,879,156,000	-26,964,374,000
26007	Cash Dividends Paid	-272,645,961,000	0	-272,645,961,000	0	0	-257,757,474,000	-297,989,375,000	-327,720,139,000
26012	Financing Cash Flow	-399,450,268,000	-42,851,364,000	-310,625,080,000	-13,570,247,000	-32,403,577,000	-410,108,437,000	-510,493,830,000	-454,233,623,000
26013	Investing Cash Flow	-809,044,084,000	-195,948,685,000	-362,693,227,000	-119,984,843,000	-130,417,329,000	-505,389,322,000	-810,806,825,000	17,091,041,000
26115	Purchase Of Business	-256,938,749,000	-1,575,000,000	-251,338,749,000	-2,800,000,000	-1,225,000,000	-300,534,183,000	-628,891,807,000	-154,731,387,000
26088	Common Stock Payments	-90,220,148,000	-31,390,270,000	-14,677,481,000	-12,770,623,000	-31,381,774,000	-126,749,136,000	-140,959,758,000	-62,180,812,000
26015	Beginning Cash Position	621,060,876,000	283,286,274,000	641,295,012,000	655,172,395,000	621,060,876,000	546,059,814,000	1,009,019,620,000	814,040,955,000
26223	Classesof Cash Payments	-1,477,679,132,000	-475,954,055,000	-308,710,511,000	-353,003,891,000	-340,010,675,000	-1,232,637,788,000	-1,260,840,355,000	-1,209,350,325,000
26090	Long Term Debt Payments	-10,532,617,000	0	-5,732,617,000	-2,400,000,000	-2,400,000,000	-6,050,000,000	-1,000,000,000	-4,150,000,000
26246	Dividends Received C F I	4,283,838,000	806,740,000	1,477,098,000	1,000,000,000	1,000,000,000	5,520,610,000	2,566,392,000	6,980,086,000
26101	Short Term Debt Issuance	0	0	0	0	0	10,000,000,000	0	96,000,000,000
26091	Short Term Debt Payments	0	0	0	0	0	-10,000,000,000	0	-96,000,000,000
26071	Net Common Stock Issuance	-90,220,148,000	-31,390,270,000	-14,677,481,000	-12,770,623,000	-31,381,774,000	-126,749,136,000	-140,959,758,000	-62,180,812,000
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	-327,720,139,000
26073	Net Long Term Debt Issuance	-10,532,617,000	0	-5,732,617,000	-2,400,000,000	-2,400,000,000	-6,050,000,000	-1,000,000,000	-4,150,000,000
26164	Net Other Financing Charges	9,074,216,000	1,634,186,000	3,891,457,000	1,891,076,000	1,657,497,000	-2,383,467,000	-47,063,837,000	2,429,744,000
26119	Net P P E Purchase And Sale	-186,956,506,000	-112,513,703,000	-23,618,540,000	-24,387,604,000	-26,436,659,000	-38,844,072,000	-14,879,156,000	-26,076,362,000
26184	Repurchase Of Capital Stock	-90,220,148,000	-31,390,270,000	-14,677,481,000	-12,770,623,000	-31,381,774,000	-126,749,136,000	-140,959,758,000	-62,180,812,000
26075	Net Short Term Debt Issuance	0	0	-10,000,000,000	0	0	0	0	0
26072	Net Issuance Payments Of Debt	-10,532,617,000	0	-5,732,617,000	-2,400,000,000	-2,400,000,000	-6,050,000,000	-1,000,000,000	-4,150,000,000
26116	Net Business Purchase And Sale	-256,938,749,000	-1,575,000,000	-251,338,749,000	-2,800,000,000	-1,225,000,000	-299,554,183,000	-628,891,807,000	167,688,613,000
26063	Effect Of Exchange Rate Changes	-755,000	4,617,000	7,892,000	15,711,000	-28,975,000	57,774,000	-110,770,000	2,410,435,000
26301	Purchase Of Investment Properties	-369,432,667,000	-82,666,722,000	-89,213,036,000	-93,797,239,000	-103,755,670,000	-172,511,677,000	-169,602,254,000	-131,501,296,000
26300	Net Investment Properties Purchase And Sale	-369,432,667,000	-82,666,722,000	-89,213,036,000	-93,797,239,000	-103,755,670,000	-172,511,677,000	-169,602,254,000	-131,501,296,000
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	0	-1,260,840,355,000	-1,209,350,325,000
26220	Cash Flowsfromusedin Operating Activities Direct	918,049,944,000	286,124,871,000	315,301,677,000	119,661,996,000	196,961,400,000	990,441,047,000	858,451,619,000	629,710,812,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,490,534,511,000	780,846,043,000	635,620,217,000	489,965,067,000	584,103,184,000	2,302,489,145,000	2,264,993,162,000	1,879,498,831,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
JRPT	PT Jaya Real Property, Tbk.	2024-04-15	At close: 04:00PM WIB	640	640	645	650	630.00 - 650.00	630	650	498.00 - 770.00	498	770	265,400	874,805	8,392,000,000,000	8	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.23%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-04-12	At close: 04:00PM WIB	640	640	645	650	630.00 - 650.00	630	650	498.00 - 770.00	498	770	265,400	877,901	8,392,000,000,000	8	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.23%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-04-11	At close: 04:00PM WIB	640	640	645	650	630.00 - 650.00	630	650	498.00 - 770.00	498	770	265,400	866,178	8,392,000,000,000	8	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.23%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-04-10	At close: 04:00PM WIB	640	640	645	650	630.00 - 650.00	630	650	492.00 - 770.00	492	770	265,400	866,883	8,392,000,000,000	8	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.23%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-04-05	At close: 04:00PM WIB	640	640	650	640	630.00 - 650.00	630	650	488.00 - 770.00	488	770	265,400	879,662	8,392,000,000,000	8	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.28%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-04-04	At close: 04:00PM WIB	640	640	640	635	630.00 - 640.00	630	640	488.00 - 770.00	488	770	545,800	884,979	8,327,000,000,000	8	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.26%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-04-03	At close: 04:00PM WIB	645	640	635	640	635.00 - 640.00	635	640	486.00 - 770.00	486	770	171,000	910,101	8,263,000,000,000	8	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.26%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-04-02	At close: 04:00PM WIB	640	650	645	645	630.00 - 650.00	630	650	486.00 - 770.00	486	770	747,500	911,617	8,327,000,000,000	8	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.28%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-04-01	At close: 04:12PM WIB	650	650	640	640	635.00 - 650.00	635	650	486.00 - 770.00	486	770	952,200	909,906	8,263,000,000,000	8	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.23%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-03-29	At close: 04:00PM WIB	645	640	650	640	640.00 - 650.00	640	650	486.00 - 770.00	486	770	799,700	909,906	8,392,000,000,000	8	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.23%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-03-28	At close: 04:00PM WIB	645	640	650	640	640.00 - 650.00	640	650	486.00 - 770.00	486	770	799,700	966,193	8,392,000,000,000	8	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.26%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-03-27	At close: 04:00PM WIB	640	640	640	0	635.00 - 645.00	635	645	486.00 - 770.00	486	770	612,600	921,134	8,327,000,000,000	8	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.18%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-03-26	At close: 04:04PM WIB	640	640	640	645	635.00 - 640.00	635	640	486.00 - 770.00	486	770	1,089,200	953,965	8,263,000,000,000	8	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.18%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-03-25	At close: 04:11PM WIB	660	655	635	640	630.00 - 660.00	630	660	486.00 - 770.00	486	770	3,535,100	970,701	8,263,000,000,000	8	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.18%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-03-22	At close: 04:12PM WIB	670	665	655	660	640.00 - 670.00	640	670	486.00 - 770.00	486	770	1,762,500	956,562	8,521,000,000,000	9	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.13%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-03-21	At close: 04:09PM WIB	675	0	0	0	0.0000 - 0.0000	0	0		0		0	930,742	0	0	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.13%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-03-14	As of 01:55PM WIB. Market open.	665	670	665	670	655.00 - 670.00	655	670	480.00 - 770.00	480	770	53,700	1,119,875	8,650,000,000,000	9	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.16%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-03-13	At close: 04:00PM WIB	675	670	660	665	665.00 - 680.00	665	680	480.00 - 770.00	480	770	1,186,300	1,139,955	8,586,000,000,000	9	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.11%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-03-11	At close: 04:06PM WIB	675	660	670	675	660.00 - 680.00	660	680	480.00 - 770.00	480	770	851,600	1,146,525	8,715,000,000,000	9	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.11%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-03-08	At close: 04:06PM WIB	675	660	670	675	660.00 - 680.00	660	680	480.00 - 770.00	480	770	851,600	1,165,532	8,715,000,000,000	9	77	Apr 25, 2024 - Apr 26, 2024	21.00 (3.11%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-03-05	At close: 04:00PM WIB	665	670	660	670	660.00 - 670.00	660	670	480.00 - 770.00	480	770	334,100	1,209,272	8,586,000,000,000	9	73	Apr 25, 2024 - Apr 26, 2024	21.00 (3.16%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-03-04	At close: 04:00PM WIB	665	670	660	665	665.00 - 670.00	665	670	480.00 - 770.00	480	770	519,400	1,241,386	8,615,000,000,000	9	73	Apr 25, 2024 - Apr 26, 2024	21.00 (3.16%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-03-01	At close: 04:00PM WIB	665	670	660	670	645.00 - 670.00	645	670	480.00 - 770.00	480	770	3,262,100	1,250,167	8,615,000,000,000	9	73	Apr 25, 2024 - Apr 26, 2024	21.00 (3.16%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-02-28	At close: 04:00PM WIB	675	675	675	680	675.00 - 680.00	675	680	480.00 - 770.00	480	770	423,400	1,223,045	8,810,000,000,000	9	73	Mar 27, 2024 - Mar 28, 2024	21.00 (3.11%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-02-27	At close: 04:00PM WIB	685	680	675	675	670.00 - 680.00	670	680	480.00 - 770.00	480	770	1,446,700	1,224,033	8,745,000,000,000	9	73	Mar 27, 2024 - Mar 28, 2024	21.00 (3.07%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-02-26	At close: 04:00PM WIB	685	680	680	685	670.00 - 685.00	670	685	480.00 - 770.00	480	770	1,584,800	1,234,738	8,875,000,000,000	9	73	Mar 27, 2024 - Mar 28, 2024	21.00 (3.07%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk.	2024-02-23	At close: 04:00PM WIB	685	685	680	685	680.00 - 685.00	680	685	480.00 - 770.00	480	770	312,500	1,267,196	8,875,000,000,000	9	73	Mar 27, 2024 - Mar 28, 2024	21.00 (3.07%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk. (JRPT.JK)	2024-02-22	At close: 04:00PM WIB	685	685	680	685	675.00 - 690.00	675	690	480.00 - 770.00	480	770	931,200	1,302,167	8,875,000,000,000	9	73	Mar 27, 2024 - Mar 28, 2024	21.00 (3.07%)	21	3	Jun 19, 2023
JRPT	PT Jaya Real Property, Tbk. (JRPT.JK)	2024-02-21	At close: 04:00PM WIB	690	690	680	685	680.00 - 690.00	680	690	480.00 - 770.00	480	770	763,800	1,298,784	8,875,000,000,000	9	73	Mar 27, 2024 - Mar 28, 2024	21.00 (3.04%)	21	3	Jun 19, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
JRPT	PT Jaya Real Property, Tbk.	2024-04-15	8,390,000,000,000	8,050,000,000,000	8	3	1	3	8	0	0	770	498	669	655	878	537	12,910,000,000	0	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-04-12	8,390,000,000,000	8,050,000,000,000	8	3	1	3	8	0	0	770	498	671	654	866	585	12,910,000,000	0	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-04-11	8,390,000,000,000	8,050,000,000,000	8	3	1	3	8	0	0	770	492	671	654	867	585	12,910,000,000	0	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-04-10	8,390,000,000,000	8,050,000,000,000	8	3	1	3	8	0	0	770	492	671	654	867	585	12,910,000,000	0	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-04-05	8,260,000,000,000	7,920,000,000,000	8	3	1	3	8	0	0	770	0	675	651	885	1,250,000	12,910,000,000	0	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-04-04	8,330,000,000,000	7,990,000,000,000	8	3	1	3	8	0	0	770	0	676	650	910	1,400,000	12,910,000,000	0	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-04-03	8,330,000,000,000	7,990,000,000,000	8	3	1	3	8	0	0	770	0	677	650	912	1,490,000	12,910,000,000	0	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-04-02	8,260,000,000,000	7,920,000,000,000	8	3	1	3	8	0	0	770	0	678	649	910	1,440,000	12,910,000,000	0	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-04-01	8,390,000,000,000	8,050,000,000,000	8	3	1	3	8	0	0	770	0	678	649	910	1,440,000	12,910,000,000	0	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-03-29	8,390,000,000,000	8,050,000,000,000	8	3	1	3	8	0	0	770	486	679	648	966	1,390,000	12,910,000,000	0	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-03-28	8,330,000,000,000	7,990,000,000,000	8	3	1	3	8	0	0	770	0	681	648	921	982	12,910,000,000	0	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-03-27	8,520,000,000,000	8,180,000,000,000	9	3	1	3	8	0	0	770	0	681	647	954	1,090,000	12,910,000,000	0	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-03-26	8,520,000,000,000	8,180,000,000,000	9	3	1	3	8	0	0	770	0	682	647	971	1,230,000	12,910,000,000	0	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-03-25	8,520,000,000,000	8,180,000,000,000	9	3	1	3	8	0	0	770	486	682	647	971	1,230,000	12,910,000,000	0	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-03-22	8,650,000,000,000	8,310,000,000,000	9	3	1	3	8	0	0	770	0	683	645	931	819	12,910,000,000	0	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-03-21	8,710,000,000,000	8,380,000,000,000	9	4	1	3	8	0	0	770	486	683	645	931	819	12,910,000,000	0	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-03-14	8,590,000,000,000	8,250,000,000,000	9	3	1	3	8	0	0	770	0	685	641	1,140,000	1,110,000	12,910,000,000	0	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-03-13	8,710,000,000,000	8,380,000,000,000	9	4	1	3	8	0	0	770	0	686	639	1,140,000	1,190,000	12,910,000,000	0	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-03-11	8,710,000,000,000	8,380,000,000,000	9	4	1	3	8	0	0	770	480	686	639	1,160,000	1,190,000	12,910,000,000	0	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-03-08	8,710,000,000,000	8,380,000,000,000	9	4	1	3	8	36	32	770	480	686	638	1,170,000	1,140,000	12,910,000,000	13,250,000,000	2,360,000,000	65	15	21	3	0	0	4	27	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	77	25	330,620,000,000	26	2,450,000,000	1	696	918,050,000,000	792,630,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-03-05	8,590,000,000,000	8,290,000,000,000	9	4	1	3	8	34	27	770	0	688	635	1,240,000	1,250,000	12,960,000,000	13,250,000,000	2,400,000,000	65	15	21	3	0	0	4	29	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	73	25	330,620,000,000	26	2,450,000,000	1	695	918,050,000,000	718,510,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-03-04	8,590,000,000,000	8,290,000,000,000	9	4	1	3	8	34	27	770	0	688	635	1,280,000	1,250,000	12,960,000,000	13,250,000,000	2,400,000,000	65	15	21	3	0	0	4	29	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2023	Dec 31, 2023	40	44	5	11	2,500,000,000,000	193	19	1,180,000,000,000	1,000,000,000,000	73	25	330,620,000,000	26	2,450,000,000	1	695	918,050,000,000	718,510,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-03-01	8,620,000,000,000	8,320,000,000,000	9	4	1	3	8	0	0	770	0	689	633	1,220,000	1,040,000	12,960,000,000	0	2,400,000,000	65	15	21	3	21	3	4	29	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2022	Sep 30, 2023	40	48	5	11	2,390,000,000,000	183	8	1,110,000,000,000	945,410,000,000	73	11	283,290,000,000	22	5,860,000,000	1	673	819,960,000,000	589,040,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-02-28	8,750,000,000,000	8,450,000,000,000	9	4	1	4	9	0	0	770	0	689	633	1,220,000	1,130,000	12,960,000,000	0	2,400,000,000	65	15	21	3	21	3	4	29	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2022	Sep 30, 2023	40	48	5	11	2,390,000,000,000	183	8	1,110,000,000,000	945,410,000,000	73	11	283,290,000,000	22	5,860,000,000	1	673	819,960,000,000	589,040,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-02-27	8,870,000,000,000	8,580,000,000,000	9	4	1	4	9	0	0	770	0	690	631	1,230,000	942	12,960,000,000	0	2,400,000,000	65	15	21	3	21	3	4	29	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2022	Sep 30, 2023	40	48	5	11	2,390,000,000,000	183	8	1,110,000,000,000	945,410,000,000	73	11	283,290,000,000	22	5,860,000,000	1	673	819,960,000,000	589,040,000,000
JRPT	PT Jaya Real Property, Tbk.	2024-02-26	8,870,000,000,000	8,580,000,000,000	9	4	1	4	9	0	0	770	0	690	631	1,230,000	942	12,960,000,000	0	2,400,000,000	65	15	21	3	21	3	4	29	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2022	Sep 30, 2023	40	48	5	11	2,390,000,000,000	183	8	1,110,000,000,000	945,410,000,000	73	11	283,290,000,000	22	5,860,000,000	1	673	819,960,000,000	589,040,000,000
JRPT	PT Jaya Real Property, Tbk. (JRPT.JK)	2024-02-23	8,870,000,000,000	8,580,000,000,000	9	4	1	4	9	39	24	770	0	691	629	1,300,000	1,030,000	12,960,000,000	13,050,000,000	2,400,000,000	65	15	21	3	21	3	4	29	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2022	Sep 30, 2023	40	48	5	11	2,390,000,000,000	183	8	1,110,000,000,000	945,410,000,000	73	11	283,290,000,000	22	5,860,000,000	1	673	819,960,000,000	589,040,000,000
JRPT	PT Jaya Real Property, Tbk. (JRPT.JK)	2024-02-22	8,870,000,000,000	8,580,000,000,000	9	4	1	4	9	0	0	770	480	691	629	1,300,000	1,030,000	12,960,000,000	0	2,400,000,000	65	15	21	3	21	3	4	29	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2022	Sep 30, 2023	40	48	5	11	2,390,000,000,000	183	8	1,110,000,000,000	945,410,000,000	73	11	283,290,000,000	22	5,860,000,000	1	673	819,960,000,000	589,040,000,000
JRPT	PT Jaya Real Property, Tbk. (JRPT.JK)	2024-02-21	8,940,000,000,000	8,640,000,000,000	10	4	1	4	9	0	0	770	480	691	628	1,300,000	996	12,960,000,000	0	2,400,000,000	65	15	21	3	21	3	4	29	N/A	Jun 19, 2023	5:1	Aug 01, 2013	Dec 31, 2022	Sep 30, 2023	40	48	5	11	2,390,000,000,000	183	8	1,110,000,000,000	945,410,000,000	73	11	283,290,000,000	22	5,860,000,000	1	673	819,960,000,000	589,040,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	665	665	665	665	0
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	665	665	665	665	100,000
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	665	665	665	665	0
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	665	665	665	665	100,000
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	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
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	16:00:00	665	665	665	665	0
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	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
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	14:55:06	665	665	665	665	0
2024-03-05	14:55:00	665	665	665	665	100
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	660	660	660	660	4,900
2024-03-05	14:40:00	665	665	665	665	400
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	665	665	665	665	100
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	665	665	665	665	1,000
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	13:55:00	0	0	0	0	0
2024-03-05	13:51:24	660	660	660	660	0
2024-03-05	13:50:00	660	660	660	660	100
2024-03-05	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	665	665	665	665	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:06	665	665	665	665	0
2024-03-05	14:45:00	660	665	660	665	5,000
2024-03-05	14:30:00	665	665	665	665	500
2024-03-05	14:15:00	665	665	665	665	1,000
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:51:24	660	660	660	660	0
2024-03-05	13:45:00	660	660	660	660	100
2024-03-05	13:30:00	665	665	660	660	5,200
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	11:59:58	665	665	665	665	0
2024-03-05	11:45:00	665	665	665	665	20,000
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	10:59:59	660	660	660	660	0
2024-03-05	10:45:00	660	660	660	660	400
2024-03-05	10:30:00	665	665	665	665	100
2024-03-05	10:15:07	665	665	665	665	0
2024-03-05	10:15:00	665	665	665	665	49,000
2024-03-05	10:00:00	665	665	665	665	1,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	665	665	665	665	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:06	665	665	665	665	0
2024-03-05	14:30:00	665	665	660	665	5,500
2024-03-05	14:00:00	665	665	665	665	1,000
2024-03-05	13:51:24	660	660	660	660	0
2024-03-05	13:30:00	665	665	660	660	5,300
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	11:59:58	665	665	665	665	0
2024-03-05	11:30:00	665	665	665	665	20,000
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:59:59	660	660	660	660	0
2024-03-05	10:30:00	665	665	660	660	500
2024-03-05	10:15:07	665	665	665	665	0
2024-03-05	10:00:00	665	665	665	665	50,000
2024-03-05	09:41:26	660	660	660	660	0
2024-03-05	09:30:00	660	660	660	660	800
2024-03-05	09:00:00	670	670	660	660	0
2024-03-04	16:00:00	665	665	665	665	0
2024-03-04	15:30:00	665	665	665	665	100
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:57:04	665	665	665	665	0
2024-03-04	14:46:43	670	670	670	670	0
2024-03-04	14:30:00	665	670	665	665	321,100
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:41:35	670	670	670	670	0
2024-03-04	13:30:00	670	670	670	670	3,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	665	665	665	665	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:06	665	665	665	665	0
2024-03-05	14:00:00	665	665	660	665	6,500
2024-03-05	13:51:24	660	660	660	660	0
2024-03-05	13:00:00	665	665	660	660	5,300
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	665	665	665	665	0
2024-03-05	11:00:00	665	665	665	665	20,000
2024-03-05	10:59:59	660	660	660	660	0
2024-03-05	10:15:07	665	665	665	665	0
2024-03-05	10:00:00	665	665	660	660	50,500
2024-03-05	09:41:26	660	660	660	660	0
2024-03-05	09:00:00	670	670	660	660	0
2024-03-04	16:00:00	665	665	665	665	0
2024-03-04	15:00:00	665	665	665	665	100
2024-03-04	14:57:04	665	665	665	665	0
2024-03-04	14:46:43	670	670	670	670	0
2024-03-04	14:00:00	665	670	665	665	321,100
2024-03-04	13:41:35	670	670	670	670	0
2024-03-04	13:00:00	670	670	670	670	3,000
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:38:58	670	670	670	670	0
2024-03-04	11:11:36	670	670	670	670	0
2024-03-04	11:00:00	670	670	670	670	0
2024-03-04	10:19:13	670	670	670	670	0
2024-03-04	10:00:00	665	670	665	670	88,700
2024-03-04	09:25:01	665	665	665	665	0
2024-03-04	09:00:00	670	670	665	665	0
2024-03-01	16:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:08:43	680	680	680	680	0
2024-05-03	15:00:00	680	685	680	685	700
2024-05-03	14:26:29	685	685	685	685	0
2024-05-03	14:00:01	670	670	670	670	0
2024-05-03	13:30:00	670	685	670	680	54,900
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:08:44	670	670	670	670	0
2024-05-03	11:05:39	670	670	670	670	0
2024-05-03	10:32:48	665	665	665	665	0
2024-05-03	10:30:00	665	670	665	670	6,500
2024-05-03	09:57:11	670	670	670	670	0
2024-05-03	09:10:05	675	675	675	675	0
2024-05-03	09:00:00	680	680	670	670	7,900
2024-05-02	16:00:02	0	0	0	0	0
2024-05-02	15:07:20	680	680	680	680	0
2024-05-02	15:00:00	680	680	675	680	90,500
2024-05-02	14:22:56	670	670	670	670	0
2024-05-02	13:43:08	675	675	675	675	0
2024-05-02	13:30:00	670	680	670	670	47,700
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:55	670	670	670	670	0
2024-05-02	11:25:40	670	670	670	670	0
2024-05-02	10:55:54	670	670	670	670	0
2024-05-02	10:33:33	670	670	670	670	0
2024-05-02	10:30:00	670	670	660	670	28,400
2024-05-02	10:05:13	670	670	670	670	0
2024-05-02	09:30:09	665	665	665	665	0
2024-05-02	09:00:00	670	675	665	670	142,700
2024-04-30	16:00:02	0	0	0	0	0
2024-04-30	15:12:47	670	670	670	670	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	670	680	660	680	310,700
2024-04-30	09:00:00	640	685	640	670	745,200
2024-04-29	09:00:00	635	645	630	645	449,800
2024-04-26	09:00:00	645	650	640	640	387,900
2024-04-25	09:00:00	640	650	640	645	1,752,700
2024-04-24	09:00:00	650	655	645	650	409,600
2024-04-23	09:00:00	645	650	635	650	611,200
2024-04-22	09:00:00	635	645	630	645	1,364,300
2024-04-19	09:00:00	645	650	630	635	648,300
2024-04-18	09:00:00	650	650	635	650	433,800
2024-04-17	09:00:00	650	655	625	650	1,075,900
2024-04-16	09:00:00	650	650	625	650	275,000
2024-04-05	09:00:00	640	650	630	650	265,400
2024-04-04	09:00:00	635	640	630	640	545,700
2024-04-03	09:00:00	640	640	630	640	171,000
2024-04-02	09:00:00	650	650	630	645	747,500
2024-04-01	09:00:00	650	650	635	640	953,900
2024-03-28	09:00:00	640	650	640	650	799,700
2024-03-27	09:00:00	640	645	635	645	612,600
2024-03-26	09:00:00	640	640	635	640	1,089,200
2024-03-25	09:00:00	660	660	630	640	3,535,100
2024-03-22	09:00:00	665	670	640	660	1,762,500
2024-03-21	09:00:00	675	685	660	670	2,578,900
2024-03-20	09:00:00	665	675	660	675	223,300
2024-03-19	09:00:00	660	670	650	665	1,737,000
2024-03-18	09:00:00	675	680	665	665	1,584,200
2024-03-15	09:00:00	675	680	665	680	464,800
2024-03-14	09:00:00	670	675	655	675	278,200
2024-03-13	09:00:00	670	680	665	665	1,186,300
2024-03-08	09:00:00	660	680	660	675	851,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	670	680	660	680	310,700
2024-04-29	09:00:00	635	645	630	645	449,800
2024-04-26	09:00:00	645	650	640	640	387,900
2024-04-25	09:00:00	640	650	640	645	1,752,700
2024-04-24	09:00:00	650	655	645	650	409,600
2024-04-23	09:00:00	645	650	635	650	611,200
2024-04-22	09:00:00	635	645	630	645	1,364,300
2024-04-19	09:00:00	645	650	630	635	648,300
2024-04-18	09:00:00	650	650	635	650	433,800
2024-04-17	09:00:00	650	655	625	650	1,075,900
2024-04-16	09:00:00	650	650	625	650	275,000
2024-04-05	09:00:00	640	650	630	650	265,400
2024-04-04	09:00:00	635	640	630	640	545,700
2024-04-03	09:00:00	640	640	630	640	171,000
2024-04-02	09:00:00	650	650	630	645	747,500
2024-04-01	09:00:00	650	650	635	640	953,900
2024-03-28	09:00:00	640	650	640	650	799,700
2024-03-27	09:00:00	640	645	635	645	612,600
2024-03-26	09:00:00	640	640	635	640	1,089,200
2024-03-25	09:00:00	660	660	630	640	3,535,100
2024-03-22	09:00:00	665	670	640	660	1,762,500
2024-03-21	09:00:00	675	685	660	670	2,578,900
2024-03-20	09:00:00	665	675	660	675	223,300
2024-03-19	09:00:00	660	670	650	665	1,737,000
2024-03-18	09:00:00	675	680	665	665	1,584,200
2024-03-15	09:00:00	675	680	665	680	464,800
2024-03-14	09:00:00	670	675	655	675	278,200
2024-03-13	09:00:00	670	680	665	665	1,186,300
2024-03-08	09:00:00	660	680	660	675	851,600
2024-03-07	09:00:00	655	675	655	675	228,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	635	645	630	645	449,800
2024-04-21	00:00:00	635	655	630	640	4,525,700
2024-04-14	00:00:00	650	655	625	635	2,433,000
2024-04-07	00:00:00	650	650	650	650	0
2024-03-31	00:00:00	650	650	630	650	2,683,500
2024-03-24	00:00:00	660	660	630	650	6,036,600
2024-03-17	00:00:00	675	685	640	660	7,885,900
2024-03-10	00:00:00	675	680	655	680	1,929,300
2024-03-03	00:00:00	670	680	650	675	3,208,900
2024-02-25	00:00:00	680	690	645	665	8,713,700
2024-02-18	00:00:00	685	690	675	685	3,817,100
2024-02-11	00:00:00	685	695	675	685	4,914,600
2024-02-04	00:00:00	685	690	670	690	2,808,900
2024-01-28	00:00:00	685	690	680	690	1,444,100
2024-01-21	00:00:00	680	690	680	690	1,189,800
2024-01-14	00:00:00	690	695	680	690	2,774,300
2024-01-07	00:00:00	680	695	680	690	3,879,100
2023-12-31	00:00:00	700	700	670	685	4,172,300
2023-12-24	00:00:00	685	705	680	700	8,592,000
2023-12-17	00:00:00	695	700	655	685	11,988,700
2023-12-10	00:00:00	700	715	545	700	10,949,000
2023-12-03	00:00:00	725	765	680	705	10,528,200
2023-11-26	00:00:00	715	740	715	725	5,791,500
2023-11-19	00:00:00	750	750	700	725	9,574,400
2023-11-12	00:00:00	735	750	720	750	4,960,400
2023-11-05	00:00:00	740	755	690	735	5,947,800
2023-10-29	00:00:00	680	770	680	740	5,392,600
2023-10-22	00:00:00	665	680	635	680	16,014,100
2023-10-15	00:00:00	670	680	630	670	7,961,800
2023-10-08	00:00:00	670	715	660	670	5,760,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	670	680	660	680	310,700
2024-03-31	00:00:00	650	685	625	670	10,837,200
2024-02-29	00:00:00	670	685	630	650	22,322,800
2024-01-31	00:00:00	680	695	660	665	17,562,100
2023-12-31	00:00:00	700	700	670	690	12,889,700
2023-11-30	00:00:00	720	765	545	700	42,870,200
2023-10-31	00:00:00	695	770	690	725	28,768,800
2023-09-30	00:00:00	660	715	630	695	36,552,200
2023-08-31	00:00:00	630	660	600	660	28,226,100
2023-07-31	00:00:00	570	630	545	625	42,530,900
2023-06-30	00:00:00	535	565	520	565	28,294,300
2023-05-31	00:00:00	510	530	505	530	21,876,400
2023-04-30	00:00:00	525	530	500	510	29,181,600
2023-03-31	00:00:00	520	525	505	525	1,171,000
2023-02-28	00:00:00	490	490	486	490	510,500
2023-01-31	00:00:00	492	496	488	494	744,100
2022-12-31	00:00:00	500	500	466	488	26,005,300
2022-11-30	00:00:00	464	500	448	500	66,627,500
2022-10-31	00:00:00	466	468	448	464	71,716,700
2022-09-30	00:00:00	462	468	450	466	34,354,700
2022-08-31	00:00:00	478	480	454	462	66,092,700
2022-07-31	00:00:00	484	484	474	478	32,279,700
2022-06-30	00:00:00	482	488	458	484	24,031,300
2022-05-31	00:00:00	490	498	472	480	33,102,900
2022-04-30	00:00:00	492	492	468	490	33,178,500
2022-03-31	00:00:00	494	498	482	492	29,857,800
2022-02-28	00:00:00	505	510	480	492	57,956,100
2022-01-31	00:00:00	496	515	488	505	31,636,200
2021-12-31	00:00:00	520	535	482	496	30,538,600
2021-11-30	00:00:00	490	520	480	520	38,858,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	670	680	660	680	310,700
2024-03-31	00:00:00	650	655	625	645	10,092,000
2024-02-29	00:00:00	670	685	630	650	22,322,800
2024-01-31	00:00:00	680	695	625	670	50,722,100
2023-12-31	00:00:00	700	700	630	650	52,774,600
2023-11-30	00:00:00	720	765	545	665	73,322,000
2023-10-31	00:00:00	695	770	545	690	84,528,700
2023-09-30	00:00:00	660	770	545	700	108,191,200
2023-08-31	00:00:00	630	770	600	725	93,547,100
2023-07-31	00:00:00	570	715	545	695	107,309,200
2023-06-30	00:00:00	535	660	520	660	99,051,300
2023-05-31	00:00:00	510	630	505	625	92,701,600
2023-04-30	00:00:00	525	565	500	565	79,352,300
2023-03-31	00:00:00	525	530	500	530	51,899,100
2023-02-28	00:00:00	490	530	486	510	45,326,100
2023-01-31	00:00:00	492	525	480	525	32,415,300
2022-10-31	00:00:00	466	500	448	488	164,349,500
2022-07-31	00:00:00	484	484	450	466	132,727,100
2022-04-30	00:00:00	492	498	458	484	90,312,700
2022-01-31	00:00:00	496	515	480	492	119,450,100
2021-10-31	00:00:00	498	535	480	496	122,052,300
2021-07-31	00:00:00	454	510	452	496	192,555,700
2021-04-30	00:00:00	560	565	450	454	120,391,500
2021-01-31	00:00:00	555	610	540	560	92,386,800

Dividends Amount

Date	Time	Amount
2023-06-19	09:00:00	21
2022-07-04	09:00:00	20
2021-06-30	09:00:00	22
2020-07-08	09:00:00	24
2019-06-18	09:00:00	24
2018-06-26	09:00:00	26
2018-06-25	09:00:00	26
2017-06-16	09:00:00	24
2016-07-13	09:00:00	21
2015-06-12	09:00:00	18
2014-06-20	09:00:00	14

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	21	3.75 %
2022	1	20	3.48 %
2021	1	22	3.93 %
2020	1	24	4.29 %
2019	1	24	4.29 %
2018	2	52	9.29 %
2017	1	24	4.29 %
2016	1	21	3.75 %
2015	1	18	3.13 %
2014	1	14	2.41 %

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