Informasi Saham ADCP PT Adhi Commuter Properti Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	2,023,588,620,404	1,679,886,172,206	2,316,228,790,162
101	Enterprises Value Revenue Ratio	5	3	4	14
14008	Pe Ratio	6	10	13	11
14010	Ps Ratio	7	2	2	2
14012	Pb Ratio	9	0	0	1
102	Enterprises Value E B I T D A Ratio	14	15	21	47
40001	Market Cap	26	1,111,111,110,000	1,111,111,110,000	1,488,888,887,400

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	2,023,588,620,404	1,679,886,172,206	1,878,272,717,925	2,081,654,446,067	2,118,769,609,166	2,316,228,790,162
101	Enterprises Value Revenue Ratio	5	3	4	4	4	4	14
14008	Pe Ratio	6	10	13	14	12	12	11
14010	Ps Ratio	7	2	2	3	2	2	2
14012	Pb Ratio	9	0	0	1	1	1	1
102	Enterprises Value E B I T D A Ratio	14	15	21	16	17	18	47
40001	Market Cap	26	1,111,111,110,000	1,111,111,110,000	1,288,888,887,600	1,288,888,887,600	1,355,555,554,200	1,488,888,887,400

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	130,808,034,699	105,120,221,933	110,973,416,217	143,269,000,086	140,034,520,319
20304	Write Off	-2,386,145,453	-2,386,145,453	-1,071,093,844	0	1,703,180,146
20091	Net Income	116,165,361,945	89,903,856,214	105,019,176,258	130,360,577,564	133,251,330,455
29004	Basic E P S	5	0	5	6	7
20190	E B I T D A	133,577,193,099	107,419,355,333	114,622,073,562	146,098,537,501	142,502,734,833
20046	Gross Profit	171,651,975,788	92,164,779,621	153,228,955,379	146,807,614,860	175,638,090,188
29009	Diluted E P S	5	0	5	6	7
20136	Pretax Income	117,239,277,901	90,670,960,764	105,019,861,668	130,363,628,274	133,044,579,273
20145	Tax Provision	1,073,926,436	767,117,455	666,466	3,001,640	-206,603,181
20100	Total Revenue	651,958,903,770	363,175,702,512	592,687,713,783	563,688,066,425	977,221,009,504
20164	Total Expenses	518,916,407,847	284,358,697,715	473,384,673,533	446,302,118,500	837,788,623,476
20013	Cost Of Revenue	480,306,927,982	271,010,922,891	439,458,758,404	416,880,451,565	801,582,919,316
20177	Interest Income	63,082,143	-27,329,543	1,585,045,027	2,172,325,287	1,564,832,298
20057	Interest Expense	13,568,756,798	14,449,261,169	5,953,554,549	12,905,371,812	6,989,941,046
20109	Operating Income	133,042,495,923	78,817,004,797	119,303,040,250	117,385,947,925	139,432,386,028
20316	Normalized Income	113,801,073,883	89,903,856,214	103,948,089,211	132,209,367,641	134,528,715,565
20108	Operating Expense	38,609,479,865	13,347,774,824	33,925,915,129	29,421,666,935	36,205,704,160
20112	Operating Revenue	651,958,903,770	363,175,702,512	592,687,713,783	563,688,066,425	977,221,009,504
20087	Minority Interests	10,480	12,905	-18,944	-49,070	148,001
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-14,169,790,868	-10,163,179,067	-8,072,421,366	-10,896,866,152	-5,599,612,625
20416	Total Unusual Items	2,386,145,453	2,386,145,453	1,071,093,844	-1,848,832,647	-1,703,180,146
29010	Basic Average Shares	22,222,222,200	0	22,222,222,200	22,222,222,200	20,000,000,000
20287	Rent And Landing Fees	0	0	0	0	0
29011	Diluted Average Shares	22,222,222,200	0	22,222,222,200	22,222,222,200	20,000,000,000
20420	Normalized E B I T D A	131,191,047,646	107,419,355,333	113,550,979,718	147,947,370,148	144,205,914,979
20162	Special Income Charges	2,386,145,453	2,386,145,453	1,071,093,844	-1,848,832,647	-1,703,180,146
20315	Reconciled Depreciation	2,769,158,400	2,299,133,400	3,648,657,345	2,829,537,415	2,468,214,514
20312	Other Operating Expenses	2,060,798,328	2,060,798,328	777,675,863	0	14,016,367,642
20368	Total Other Finance Cost	664,116,213	-4,313,411,645	3,703,911,844	163,819,627	174,503,877
20440	Rent Expense Supplemental	0	0	0	0	0
20314	Reconciled Cost Of Revenue	480,306,927,982	271,010,922,891	439,458,758,404	416,880,451,565	801,582,919,316
20419	Tax Effect Of Unusual Items	21,857,391	0	6,797	-42,570	-425,795,037
20225	Impairment Of Capital Assets	0	0	-293,417,983	1,848,832,647	0
20018	Depreciation Income Statement	2,769,158,400	2,299,133,400	3,648,657,345	2,829,537,415	2,468,214,514
20075	Interest Income Non Operating	63,082,143	-27,329,543	1,585,045,027	2,172,325,287	1,564,832,298
20064	Interest Expense Non Operating	13,568,756,798	14,449,261,169	5,953,554,549	12,905,371,812	6,989,941,046
20093	Net Income Common Stockholders	116,165,361,945	89,903,856,214	105,019,176,258	130,360,577,564	133,251,330,455
20094	Net Income Continuous Operations	116,165,351,465	89,903,843,309	105,019,195,202	130,360,626,634	133,251,182,454
20045	General And Administrative Expense	8,524,780,154	3,264,784,471	5,404,267,703	4,214,338,632	4,528,255,412
20159	Selling General And Administration	8,524,780,154	3,264,784,471	5,404,267,703	4,214,338,632	4,528,255,412
20435	Total Operating Income As Reported	144,968,933,406	144,968,933,406	129,009,932,753	0	0
20412	Other Non Operating Income Expenses	-41,521,528,057	-17,870,965,868	-31,182,304,904	25,723,379,148	914,986,016
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	116,165,361,945	89,903,856,214	105,019,176,258	130,360,577,564	133,251,330,455
20417	Total Unusual Items Excluding Goodwill	2,386,145,453	2,386,145,453	1,071,093,844	-1,848,832,647	-1,703,180,146
20077	Net Non Operating Interest Income Expense	-14,169,790,868	-10,163,179,067	-8,072,421,366	-10,896,866,152	-5,599,612,625
20346	Net Income Including Noncontrolling Interests	116,165,351,465	89,903,843,309	105,019,195,202	130,360,626,634	133,251,182,454
20019	Depreciation And Amortization In Income Statement	2,769,158,400	2,299,133,400	3,648,657,345	2,829,537,415	2,468,214,514
20309	Net Income From Continuing And Discontinued Operation	116,165,361,945	89,903,856,214	105,019,176,258	130,360,577,564	133,251,330,455
20331	Net Income From Continuing Operation Net Minority Interest	116,165,361,945	89,903,856,214	105,019,176,258	130,360,577,564	133,251,330,455

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	130,808,034,699	105,120,221,933	-13,499,695,013	14,314,838,260	24,872,669,519	110,973,416,217	143,269,000,086	140,034,520,319
20304	Write Off	-2,386,145,453	-2,386,145,453	0	0	0	-1,071,093,844	0	1,703,180,146
20091	Net Income	116,165,361,945	89,903,856,214	5,553,178,591	5,098,335,103	15,609,992,037	105,019,176,258	130,360,577,564	133,251,330,455
29004	Basic E P S	5	0	4	0	1	5	6	7
20190	E B I T D A	133,577,193,099	107,419,355,333	-13,343,020,013	14,471,513,260	25,029,344,519	114,622,073,562	146,098,537,501	142,502,734,833
20046	Gross Profit	171,651,975,788	92,164,779,621	25,037,080,574	18,924,533,516	35,525,582,077	153,228,955,379	146,807,614,860	175,638,090,188
29009	Diluted E P S	5	0	4	0	1	5	6	7
20136	Pretax Income	117,239,277,901	90,670,960,764	5,696,817,859	5,165,506,396	15,705,992,882	105,019,861,668	130,363,628,274	133,044,579,273
20145	Tax Provision	1,073,926,436	767,117,455	143,648,506	67,156,041	96,004,434	666,466	3,001,640	-206,603,181
20100	Total Revenue	651,958,903,770	363,175,702,512	78,337,510,242	77,196,856,275	133,248,834,741	592,687,713,783	563,688,066,425	977,221,009,504
20164	Total Expenses	518,916,407,847	284,358,697,715	61,338,658,312	67,298,632,195	105,920,419,625	473,384,673,533	446,302,118,500	837,788,623,476
20013	Cost Of Revenue	480,306,927,982	271,010,922,891	53,300,429,668	58,272,322,758	97,723,252,665	439,458,758,404	416,880,451,565	801,582,919,316
20177	Interest Income	63,082,143	-27,329,543	21,349,372	39,730,868	29,331,446	1,585,045,027	2,172,325,287	1,564,832,298
20057	Interest Expense	13,568,756,798	14,449,261,169	-19,196,512,872	9,149,331,864	9,166,676,637	5,953,554,549	12,905,371,812	6,989,941,046
20109	Operating Income	133,042,495,923	78,817,004,797	16,998,851,930	9,898,224,079	27,328,415,117	119,303,040,250	117,385,947,925	139,432,386,028
20316	Normalized Income	113,801,073,883	89,903,856,214	5,553,178,591	5,098,335,103	15,609,992,037	103,948,089,211	132,209,367,641	134,528,715,565
20108	Operating Expense	38,609,479,865	13,347,774,824	8,038,228,644	9,026,309,437	8,197,166,960	33,925,915,129	29,421,666,935	36,205,704,160
20112	Operating Revenue	651,958,903,770	363,175,702,512	78,337,510,242	77,196,856,275	133,248,834,741	592,687,713,783	563,688,066,425	977,221,009,504
20087	Minority Interests	10,480	12,905	9,238	-15,253	3,590	-18,944	-49,070	148,001
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-14,169,790,868	-10,163,179,067	-1,347,787,020	-895,663,775	-1,763,161,006	-8,072,421,366	-10,896,866,152	-5,599,612,625
20416	Total Unusual Items	2,386,145,453	2,386,145,453	293,417,983	0	0	1,071,093,844	-1,848,832,647	-1,703,180,146
29010	Basic Average Shares	22,222,222,200	0	21,132,420,080	0	22,222,222,200	22,222,222,200	22,222,222,200	20,000,000,000
20287	Rent And Landing Fees	0	0	505,336,256	737,250,000	732,750,000	0	0	0
29011	Diluted Average Shares	22,222,222,200	0	22,222,222,200	0	22,222,222,200	22,222,222,200	22,222,222,200	20,000,000,000
20420	Normalized E B I T D A	131,191,047,646	107,419,355,333	-13,343,020,013	14,471,513,260	25,029,344,519	113,550,979,718	147,947,370,148	144,205,914,979
20162	Special Income Charges	2,386,145,453	2,386,145,453	0	0	0	1,071,093,844	-1,848,832,647	-1,703,180,146
20315	Reconciled Depreciation	2,769,158,400	2,299,133,400	156,675,000	156,675,000	156,675,000	3,648,657,345	2,829,537,415	2,468,214,514
20312	Other Operating Expenses	2,060,798,328	2,060,798,328	0	0	0	777,675,863	0	14,016,367,642
20368	Total Other Finance Cost	664,116,213	-4,313,411,645	20,565,649,264	-8,213,937,221	-7,374,184,185	3,703,911,844	163,819,627	174,503,877
20440	Rent Expense Supplemental	0	0	505,336,256	737,250,000	732,750,000	0	0	0
20314	Reconciled Cost Of Revenue	480,306,927,982	271,010,922,891	53,300,429,668	58,272,322,758	97,723,252,665	439,458,758,404	416,880,451,565	801,582,919,316
20419	Tax Effect Of Unusual Items	21,857,391	0	0	0	0	6,797	-42,570	-425,795,037
20225	Impairment Of Capital Assets	0	0	0	0	0	-293,417,983	1,848,832,647	0
20018	Depreciation Income Statement	2,769,158,400	2,299,133,400	156,675,000	156,675,000	156,675,000	3,648,657,345	2,829,537,415	2,468,214,514
20075	Interest Income Non Operating	63,082,143	-27,329,543	21,349,372	39,730,868	29,331,446	1,585,045,027	2,172,325,287	1,564,832,298
20064	Interest Expense Non Operating	13,568,756,798	14,449,261,169	-19,196,512,872	9,149,331,864	9,166,676,637	5,953,554,549	12,905,371,812	6,989,941,046
20093	Net Income Common Stockholders	116,165,361,945	89,903,856,214	5,553,178,591	5,098,335,103	15,609,992,037	105,019,176,258	130,360,577,564	133,251,330,455
20094	Net Income Continuous Operations	116,165,351,465	89,903,843,309	5,553,169,353	5,098,350,355	15,609,988,448	105,019,195,202	130,360,626,634	133,251,182,454
20045	General And Administrative Expense	8,524,780,154	3,264,784,471	1,679,541,515	1,773,409,975	1,807,044,193	5,404,267,703	4,214,338,632	4,528,255,412
20159	Selling General And Administration	8,524,780,154	3,264,784,471	1,679,541,515	1,773,409,975	1,807,044,193	5,404,267,703	4,214,338,632	4,528,255,412
20435	Total Operating Income As Reported	144,968,933,406	144,968,933,406	0	0	0	129,009,932,753	0	0
20412	Other Non Operating Income Expenses	-41,521,528,057	-17,870,965,868	-9,954,247,052	-3,837,053,908	-9,859,261,229	-31,182,304,904	25,723,379,148	914,986,016
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	116,165,361,945	89,903,856,214	5,553,178,591	5,098,335,103	15,609,992,037	105,019,176,258	130,360,577,564	133,251,330,455
20417	Total Unusual Items Excluding Goodwill	2,386,145,453	2,386,145,453	293,417,983	0	0	1,071,093,844	-1,848,832,647	-1,703,180,146
20077	Net Non Operating Interest Income Expense	-14,169,790,868	-10,163,179,067	-1,347,787,020	-895,663,775	-1,763,161,006	-8,072,421,366	-10,896,866,152	-5,599,612,625
20346	Net Income Including Noncontrolling Interests	116,165,351,465	89,903,843,309	5,553,169,353	5,098,350,355	15,609,988,448	105,019,195,202	130,360,626,634	133,251,182,454
20019	Depreciation And Amortization In Income Statement	2,769,158,400	2,299,133,400	156,675,000	156,675,000	156,675,000	3,648,657,345	2,829,537,415	2,468,214,514
20309	Net Income From Continuing And Discontinued Operation	116,165,361,945	89,903,856,214	5,553,178,591	5,098,335,103	15,609,992,037	105,019,176,258	130,360,577,564	133,251,330,455
20331	Net Income From Continuing Operation Net Minority Interest	116,165,361,945	89,903,856,214	5,553,178,591	5,098,335,103	15,609,992,037	105,019,176,258	130,360,577,564	133,251,330,455

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	911,136,692,508	760,752,829,775	856,073,424,754	397,123,667,798
23165	Payables	1,349,788,030,096	1,557,878,107,204	1,514,272,025,183	1,072,576,620,956
23139	Net P P E	835,971,437	2,050,330,703	3,653,609,397	4,574,327,466
23351	Properties	0	0	0	0
23386	Total Debt	1,196,171,992,310	790,083,847,272	918,647,221,870	443,354,569,220
23100	Gross P P E	13,339,700,424	14,201,861,775	11,633,636,585	8,575,270,699
23038	Common Stock	2,222,222,220,000	2,222,222,220,000	2,000,000,000,000	2,000,000,000,000
23045	Current Debt	94,695,638,119	505,320,643,286	559,027,918,753	130,000,000,000
23532	Share Issued	22,222,222,200	22,222,222,200	22,222,222,200	22,222,222,200
23220	Total Assets	6,643,815,019,188	6,321,024,480,878	5,978,673,938,137	4,676,206,827,347
23027	Capital Stock	2,222,222,220,000	2,222,222,220,000	2,000,000,000,000	2,000,000,000,000
23028	Cash Financial	63,694,421,906	26,869,792,306	60,280,437,116	44,698,876,735
23123	Long Term Debt	1,100,135,536,295	282,301,978,795	357,575,943,117	311,822,544,533
23179	Prepaid Assets	16,733,905,518	50,707,964,775	88,644,041,687	104,614,351,792
23385	Working Capital	856,140,950,000	-141,420,301,330	116,191,684,251	806,531,651,801
23000	Accounts Payable	1,293,411,062,245	1,520,110,618,190	1,507,989,325,929	1,067,770,868,373
23029	Cash Equivalents	220,000,060,000	0	250,000,000	0
23245	Invested Capital	3,768,985,295,459	3,245,611,381,181	3,016,790,641,240	2,411,648,746,339
23291	Dividends Payable	18,780,142,238	33,950,398,258	131,095,081	0
23132	Minority Interest	8,675,598	8,686,078	8,667,134	8,618,064
23342	Other Receivables	38,429,431,699	174,208,522,560	210,471,870,966	227,817,186,044
23204	Retained Earnings	241,288,319,520	125,122,957,575	72,248,012,343	-58,112,565,220
23217	Total Tax Payable	37,596,825,613	3,817,090,756	6,151,604,173	4,805,752,583
23001	Accounts Receivable	19,253,948,616	29,649,759,112	41,696,808,428	42,325,334,928
23280	Common Stock Equity	2,574,154,121,045	2,457,988,759,100	2,100,186,779,370	1,969,826,201,806
23403	Net Tangible Assets	2,572,482,921,045	2,455,690,859,100	2,097,262,179,370	1,969,826,201,806
23215	Stockholders Equity	2,574,154,121,045	2,457,988,759,100	2,100,186,779,370	1,969,826,201,806
23383	Tangible Book Value	2,572,482,921,045	2,455,690,859,100	2,097,262,179,370	1,969,826,201,806
23374	Total Capitalization	3,674,289,657,340	2,740,290,737,895	2,457,762,722,487	2,281,648,746,339
23393	Ordinary Shares Number	22,222,222,200	22,222,222,200	22,222,222,200	22,222,222,200
23155	Other Intangible Assets	1,671,200,000	2,297,900,000	2,924,600,000	0
23008	Accumulated Depreciation	-12,503,728,987	-12,151,531,072	-7,980,027,188	-4,000,943,233
23380	Capital Lease Obligations	1,340,817,896	2,461,225,191	2,043,360,000	1,532,024,687
23030	Cash And Cash Equivalents	283,694,481,906	26,869,792,306	60,530,437,116	44,698,876,735
23262	Gross Accounts Receivable	21,350,395,766	30,685,346,594	42,793,595,654	43,351,895,381
23012	Additional Paid In Capital	56,632,698,985	56,632,698,985	0	0
23275	Buildings And Improvements	393,140,317	291,140,317	184,140,317	91,447,187
23319	Machinery Furniture Equipment	12,946,560,107	13,910,721,458	11,449,496,268	8,483,823,512
23048	Current Capital Lease Obligation	1,340,817,896	2,461,225,191	2,043,360,000	1,532,024,687
23098	Goodwill And Other Intangible Assets	1,671,200,000	2,297,900,000	2,924,600,000	0
23261	Total Equity Gross Minority Interest	2,574,162,796,643	2,457,997,445,178	2,100,195,446,504	1,969,834,819,870
23067	Non Current Deferred Taxes Liabilities	1,346,553,267	1,462,804,379	1,462,137,913	1,459,136,273
23259	Total Liabilities Net Minority Interest	4,069,652,222,545	3,863,027,035,700	3,878,478,491,633	2,706,372,007,477
23046	Current Debt And Capital Lease Obligation	96,036,456,015	507,781,868,477	561,071,278,753	131,532,024,687
23266	Allowance For Doubtful Accounts Receivable	-2,096,447,150	-1,035,587,482	-1,096,787,226	-1,026,560,453
23124	Long Term Debt And Capital Lease Obligation	1,100,135,536,295	282,301,978,795	357,575,943,117	311,822,544,533

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	911,136,692,508	568,534,574,188	589,143,342,307	792,025,070,449	760,752,829,775	856,073,424,754	397,123,667,798
23165	Payables	1,349,788,030,096	1,204,958,157,527	1,144,961,317,334	1,141,514,733,097	1,557,878,107,204	1,514,272,025,183	1,072,576,620,956
23139	Net P P E	835,971,437	1,283,966,350	1,475,557,434	1,762,944,069	2,050,330,703	3,653,609,397	4,574,327,466
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,196,171,992,310	588,111,127,755	618,538,439,819	819,720,306,012	790,083,847,272	918,647,221,870	443,354,569,220
23100	Gross P P E	13,339,700,424	14,201,861,775	14,201,861,775	14,201,861,775	14,201,861,775	11,633,636,585	8,575,270,699
23038	Common Stock	2,222,222,220,000	2,222,222,220,000	2,222,222,220,000	2,222,222,220,000	2,222,222,220,000	2,000,000,000,000	2,000,000,000,000
23045	Current Debt	94,695,638,119	232,383,282,237	132,303,000,000	455,108,257,317	505,320,643,286	559,027,918,753	130,000,000,000
23532	Share Issued	22,222,222,200	22,222,222,200	22,222,222,200	22,222,222,200	22,222,222,200	22,222,222,200	22,222,222,200
23220	Total Assets	6,643,815,019,188	6,391,067,187,412	6,277,012,276,775	6,325,156,999,199	6,321,024,480,878	5,978,673,938,137	4,676,206,827,347
23027	Capital Stock	2,222,222,220,000	2,222,222,220,000	2,222,222,220,000	2,222,222,220,000	2,222,222,220,000	2,000,000,000,000	2,000,000,000,000
23028	Cash Financial	63,694,421,906	19,336,065,549	29,154,609,494	26,954,747,545	26,869,792,306	60,280,437,116	44,698,876,735
23123	Long Term Debt	1,100,135,536,295	355,487,357,500	485,994,951,801	363,871,560,677	282,301,978,795	357,575,943,117	311,822,544,533
23179	Prepaid Assets	16,733,905,518	52,850,105,841	50,278,926,164	34,880,426,154	50,707,964,775	88,644,041,687	104,614,351,792
23385	Working Capital	856,140,950,000	614,220,400,337	817,297,125,621	668,148,980,701	-141,420,301,330	116,191,684,251	806,531,651,801
23000	Accounts Payable	1,293,411,062,245	1,130,205,935,667	1,087,184,095,021	1,118,950,033,712	1,520,110,618,190	1,507,989,325,929	1,067,770,868,373
23029	Cash Equivalents	220,000,060,000	0	0	0	0	250,000,000	0
23245	Invested Capital	3,768,985,295,459	3,072,120,904,496	3,096,995,037,969	3,292,578,569,060	3,245,611,381,181	3,016,790,641,240	2,411,648,746,339
23291	Dividends Payable	18,780,142,238	18,780,142,238	18,780,142,238	18,780,142,238	33,950,398,258	131,095,081	0
23132	Minority Interest	8,675,598	8,688,502	8,697,741	8,682,488	8,686,078	8,667,134	8,618,064
23342	Other Receivables	38,429,431,699	28,933,663,476	29,212,720,284	206,009,814,640	174,208,522,560	210,471,870,966	227,817,186,044
23204	Retained Earnings	241,288,319,520	151,384,463,233	145,831,284,642	140,732,949,540	125,122,957,575	72,248,012,343	-58,112,565,220
23217	Total Tax Payable	37,596,825,613	55,972,079,622	38,997,080,075	3,784,557,147	3,817,090,756	6,151,604,173	4,805,752,583
23001	Accounts Receivable	19,253,948,616	20,628,967,509	22,665,331,961	30,717,584,061	29,649,759,112	41,696,808,428	42,325,334,928
23280	Common Stock Equity	2,574,154,121,045	2,484,250,264,759	2,478,697,086,168	2,473,598,751,066	2,457,988,759,100	2,100,186,779,370	1,969,826,201,806
23403	Net Tangible Assets	2,572,482,921,045	2,482,422,389,759	2,476,712,536,168	2,471,457,526,066	2,455,690,859,100	2,097,262,179,370	1,969,826,201,806
23215	Stockholders Equity	2,574,154,121,045	2,484,250,264,759	2,478,697,086,168	2,473,598,751,066	2,457,988,759,100	2,100,186,779,370	1,969,826,201,806
23383	Tangible Book Value	2,572,482,921,045	2,482,422,389,759	2,476,712,536,168	2,471,457,526,066	2,455,690,859,100	2,097,262,179,370	1,969,826,201,806
23374	Total Capitalization	3,674,289,657,340	2,839,737,622,259	2,964,692,037,969	2,837,470,311,743	2,740,290,737,895	2,457,762,722,487	2,281,648,746,339
23393	Ordinary Shares Number	22,222,222,200	22,222,222,200	22,222,222,200	22,222,222,200	22,222,222,200	22,222,222,200	22,222,222,200
23155	Other Intangible Assets	1,671,200,000	1,827,875,000	1,984,550,000	2,141,225,000	2,297,900,000	2,924,600,000	0
23008	Accumulated Depreciation	-12,503,728,987	-12,917,895,425	-12,726,304,341	-12,438,917,706	-12,151,531,072	-7,980,027,188	-4,000,943,233
23380	Capital Lease Obligations	1,340,817,896	240,488,018	240,488,018	740,488,018	2,461,225,191	2,043,360,000	1,532,024,687
23030	Cash And Cash Equivalents	283,694,481,906	19,336,065,549	29,154,609,494	26,954,747,545	26,869,792,306	60,530,437,116	44,698,876,735
23262	Gross Accounts Receivable	21,350,395,766	22,186,032,042	24,222,396,494	32,274,648,594	30,685,346,594	42,793,595,654	43,351,895,381
23012	Additional Paid In Capital	56,632,698,985	56,632,698,985	56,632,698,985	56,632,698,985	56,632,698,985	0	0
23275	Buildings And Improvements	393,140,317	291,140,317	9,312,535,305	9,312,535,305	291,140,317	184,140,317	91,447,187
23319	Machinery Furniture Equipment	12,946,560,107	13,910,721,458	4,889,326,470	4,889,326,470	13,910,721,458	11,449,496,268	8,483,823,512
23048	Current Capital Lease Obligation	1,340,817,896	240,488,018	240,488,018	740,488,018	2,461,225,191	2,043,360,000	1,532,024,687
23098	Goodwill And Other Intangible Assets	1,671,200,000	1,827,875,000	1,984,550,000	2,141,225,000	2,297,900,000	2,924,600,000	0
23261	Total Equity Gross Minority Interest	2,574,162,796,643	2,484,258,953,261	2,478,705,783,909	2,473,607,433,554	2,457,997,445,178	2,100,195,446,504	1,969,834,819,870
23067	Non Current Deferred Taxes Liabilities	1,346,553,267	1,466,517,162	1,466,517,162	1,466,517,192	1,462,804,379	1,462,137,913	1,459,136,273
23259	Total Liabilities Net Minority Interest	4,069,652,222,545	3,906,808,234,151	3,798,306,492,866	3,851,549,565,645	3,863,027,035,700	3,878,478,491,633	2,706,372,007,477
23046	Current Debt And Capital Lease Obligation	96,036,456,015	232,623,770,255	132,543,488,018	455,848,745,335	507,781,868,477	561,071,278,753	131,532,024,687
23266	Allowance For Doubtful Accounts Receivable	-2,096,447,150	-1,557,064,533	-1,557,064,533	-1,557,064,533	-1,035,587,482	-1,096,787,226	-1,026,560,453
23124	Long Term Debt And Capital Lease Obligation	1,100,135,536,295	355,487,357,500	485,994,951,801	363,871,560,677	282,301,978,795	357,575,943,117	311,822,544,533

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	1,956,752,242	-149,380,917,076	122,114,790,323	-140,160,604,396	-232,522,797,397
26027	Changes In Cash	256,824,689,600	264,358,416,357	-33,660,644,810	15,831,560,381	-252,541,250,755
26182	Issuance Of Debt	925,757,500,000	555,787,291,701	863,391,900,000	610,436,284,966	166,997,886,964
26123	Sale Of Business	0	0	0	0	11,000,000
26016	End Cash Position	283,694,481,906	283,694,481,906	26,869,792,306	60,530,437,116	44,698,876,735
26112	Purchase Of P P E	0	0	0	0	-1,109,743,585
26183	Repayment Of Debt	-639,354,310,361	-115,064,831,424	-992,456,469,138	-133,613,000,000	-27,470,500,000
26005	Capital Expenditure	0	0	0	-3,133,500,000	-1,109,743,585
26007	Cash Dividends Paid	0	0	-7,292,957,306	-15,031,180,276	-12,907,586,594
26012	Financing Cash Flow	330,084,024,690	489,903,295,328	60,410,532,772	445,848,207,965	124,174,740,511
26253	Interest Paid C F F	-81,857,954,484	-81,857,954,484	-78,004,438,935	-13,069,191,439	0
26013	Investing Cash Flow	-75,216,087,332	-79,510,184,486	-216,185,967,905	-292,989,543,188	-150,735,600,544
26115	Purchase Of Business	0	0	0	0	-18,836,643,370
26098	Common Stock Issuance	0	0	278,854,918,985	0	0
26088	Common Stock Payments	0	0	0	0	0
26015	Beginning Cash Position	26,869,792,306	19,336,065,549	60,530,437,116	44,698,876,735	297,240,127,490
26223	Classesof Cash Payments	-836,133,695,604	-360,151,318,851	-774,747,672,483	-979,364,723,820	-656,651,152,830
26099	Long Term Debt Issuance	733,170,000,000	363,199,791,701	307,500,000,000	610,436,284,966	166,997,886,964
26090	Long Term Debt Payments	-205,500,000,000	318,789,478,937	-491,000,000,000	-133,613,000,000	-27,470,500,000
26108	Purchase Of Intangibles	0	0	0	-3,133,500,000	0
26101	Short Term Debt Issuance	192,587,500,000	192,587,500,000	555,891,900,000	110,436,284,966	0
26091	Short Term Debt Payments	-433,854,310,361	-433,854,310,361	-501,456,469,138	-133,613,000,000	0
26181	Issuance Of Capital Stock	0	0	278,854,918,985	0	0
26071	Net Common Stock Issuance	0	0	278,854,918,985	0	0
26073	Net Long Term Debt Issuance	527,670,000,000	681,989,270,638	-183,500,000,000	476,823,284,966	139,527,386,964
26164	Net Other Financing Charges	126,912,759,425	132,412,759,425	1,585,045,027	2,172,325,287	0
26119	Net P P E Purchase And Sale	0	0	0	0	-1,109,743,585
26184	Repurchase Of Capital Stock	0	0	0	0	0
26075	Net Short Term Debt Issuance	-241,266,810,361	-241,266,810,361	54,435,430,862	-23,176,715,034	0
26072	Net Issuance Payments Of Debt	286,403,189,639	440,722,460,277	-129,064,569,138	476,823,284,966	139,527,386,964
26226	Paymentson Behalfof Employees	-25,254,742,976	-7,790,555,507	-52,214,349,230	-41,348,397,077	-29,205,054,234
26116	Net Business Purchase And Sale	0	0	0	0	-18,825,643,370
26117	Net Intangibles Purchase And Sale	0	0	0	-3,133,500,000	0
26301	Purchase Of Investment Properties	-75,216,087,332	-75,216,087,332	-216,185,967,905	-289,856,043,188	-130,800,213,589
26303	Other Cash Adjustment Inside Changein Cash	0	0	0	0	5,432,663,090
26300	Net Investment Properties Purchase And Sale	-75,216,087,332	-75,216,087,332	-216,185,967,905	-289,856,043,188	-130,800,213,589
26228	Other Cash Paymentsfrom Operating Activities	-47,425,860,344	-47,425,860,344	-140,387,316,635	0	0
26222	Other Cash Receiptsfrom Operating Activities	115,063,233,919	115,063,233,919	45,327,444,294	27,641,338,885	0
26220	Cash Flowsfromusedin Operating Activities Direct	1,956,752,242	-161,869,115,355	122,114,790,323	-137,027,104,396	-231,413,053,812
26221	Classesof Cash Receiptsfrom Operating Activities	838,090,447,846	195,455,263,297	919,593,565,760	790,520,558,455	468,665,960,466

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
26185	Free Cash Flow	1,956,752,242	-149,380,917,076	5,053,108,434	140,877,181,234	5,407,379,650	122,114,790,323	-140,160,604,396	-232,522,797,397
26027	Changes In Cash	256,824,689,600	264,358,416,357	-9,818,543,944	2,199,861,949	84,955,238	-33,660,644,810	15,831,560,381	-252,541,250,755
26182	Issuance Of Debt	925,757,500,000	555,787,291,701	37,431,225,932	198,123,161,155	134,415,821,212	863,391,900,000	610,436,284,966	166,997,886,964
26123	Sale Of Business	0	0	12,222,344,892	0	0	0	0	11,000,000
26016	End Cash Position	283,694,481,906	283,694,481,906	19,336,065,549	29,154,609,494	26,954,747,544	26,869,792,306	60,530,437,116	44,698,876,735
26112	Purchase Of P P E	0	0	0	0	0	0	0	-1,109,743,585
26183	Repayment Of Debt	-639,354,310,361	-115,064,831,424	-121,719,876,076	-298,335,685,961	-104,233,916,900	-992,456,469,138	-133,613,000,000	-27,470,500,000
26005	Capital Expenditure	0	0	0	0	0	0	-3,133,500,000	-1,109,743,585
26007	Cash Dividends Paid	0	0	0	0	0	-7,292,957,306	-15,031,180,276	-12,907,586,594
26012	Financing Cash Flow	330,084,024,690	489,903,295,328	-37,555,988,074	-129,419,277,046	7,155,994,482	60,410,532,772	445,848,207,965	124,174,740,511
26253	Interest Paid C F F	-81,857,954,484	-81,857,954,484	0	0	0	-78,004,438,935	-13,069,191,439	0
26013	Investing Cash Flow	-75,216,087,332	-79,510,184,486	11,037,807,413	7,022,692,757	-13,766,403,016	-216,185,967,905	-292,989,543,188	-150,735,600,544
26115	Purchase Of Business	0	0	0	0	-3,512,742,216	0	0	-18,836,643,370
26098	Common Stock Issuance	0	0	0	0	0	278,854,918,985	0	0
26088	Common Stock Payments	0	0	0	0	0	0	0	0
26015	Beginning Cash Position	26,869,792,306	19,336,065,549	29,154,609,494	26,954,747,544	26,869,792,306	60,530,437,116	44,698,876,735	297,240,127,490
26223	Classesof Cash Payments	-836,133,695,604	-360,151,318,851	-130,584,929,851	-155,844,298,826	-189,553,148,076	-774,747,672,483	-979,364,723,820	-656,651,152,830
26099	Long Term Debt Issuance	733,170,000,000	363,199,791,701	37,431,225,932	198,123,161,155	134,415,821,212	307,500,000,000	610,436,284,966	166,997,886,964
26090	Long Term Debt Payments	-205,500,000,000	318,789,478,937	-121,719,876,076	-298,335,685,961	-104,233,916,900	-491,000,000,000	-133,613,000,000	-27,470,500,000
26108	Purchase Of Intangibles	0	0	0	0	0	0	-3,133,500,000	0
26101	Short Term Debt Issuance	192,587,500,000	192,587,500,000	0	0	0	555,891,900,000	110,436,284,966	0
26091	Short Term Debt Payments	-433,854,310,361	-433,854,310,361	0	0	0	-501,456,469,138	-133,613,000,000	0
26181	Issuance Of Capital Stock	0	0	0	0	0	278,854,918,985	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	278,854,918,985	0	0
26073	Net Long Term Debt Issuance	527,670,000,000	681,989,270,638	-84,288,650,144	-100,212,524,806	30,181,904,312	-183,500,000,000	476,823,284,966	139,527,386,964
26164	Net Other Financing Charges	126,912,759,425	132,412,759,425	0	0	0	1,585,045,027	2,172,325,287	0
26119	Net P P E Purchase And Sale	0	0	0	0	0	0	0	-1,109,743,585
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	0
26075	Net Short Term Debt Issuance	-241,266,810,361	-241,266,810,361	0	0	0	54,435,430,862	-23,176,715,034	0
26072	Net Issuance Payments Of Debt	286,403,189,639	440,722,460,277	-84,288,650,144	-100,212,524,806	30,181,904,312	-129,064,569,138	476,823,284,966	139,527,386,964
26226	Paymentson Behalfof Employees	-25,254,742,976	-7,790,555,507	-5,604,515,240	-471,337,768	-11,388,334,461	-52,214,349,230	-41,348,397,077	-29,205,054,234
26116	Net Business Purchase And Sale	0	0	12,222,344,892	8,072,692,757	-3,512,742,216	0	0	-18,825,643,370
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	0	-3,133,500,000	0
26301	Purchase Of Investment Properties	-75,216,087,332	-75,216,087,332	0	-1,050,000,000	-10,253,660,800	-216,185,967,905	-289,856,043,188	-130,800,213,589
26303	Other Cash Adjustment Inside Changein Cash	0	0	-841,669,996	-16,280,734,996	1,287,984,122	0	0	5,432,663,090
26300	Net Investment Properties Purchase And Sale	-75,216,087,332	-75,216,087,332	0	-1,050,000,000	-10,253,660,800	-216,185,967,905	-289,856,043,188	-130,800,213,589
26228	Other Cash Paymentsfrom Operating Activities	-47,425,860,344	-47,425,860,344	0	0	0	-140,387,316,635	0	0
26222	Other Cash Receiptsfrom Operating Activities	115,063,233,919	115,063,233,919	0	0	0	45,327,444,294	27,641,338,885	0
26220	Cash Flowsfromusedin Operating Activities Direct	1,956,752,242	-161,869,115,355	17,541,306,713	140,877,181,234	5,407,379,650	122,114,790,323	-137,027,104,396	-231,413,053,812
26221	Classesof Cash Receiptsfrom Operating Activities	838,090,447,846	195,455,263,297	148,021,635,218	297,887,996,918	196,725,552,413	919,593,565,760	790,520,558,455	468,665,960,466

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ADCP	PT Adhi Commuter Properti Tbk	2024-04-15	At close: 04:00PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 67.00	50	67	204,000	4,134,007	1,111,000,000,000	10	5	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-04-12	At close: 04:00PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 67.00	50	67	204,000	4,057,451	1,111,000,000,000	10	5	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-04-11	At close: 04:00PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 67.00	50	67	204,000	4,030,425	1,111,000,000,000	10	5	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-04-10	At close: 04:00PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 67.00	50	67	204,000	3,998,526	1,111,000,000,000	10	5	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-04-05	At close: 04:00PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 67.00	50	67	204,000	4,058,686	1,111,000,000,000	10	5	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-04-04	At close: 04:01PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 67.00	50	67	399,500	4,132,703	1,111,000,000,000	10	5	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-04-03	At close: 04:00PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 67.00	50	67	278,000	4,243,096	1,111,000,000,000	10	5	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-04-02	At close: 04:02PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 67.00	50	67	82,400	4,288,743	1,111,000,000,000	10	5	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-04-01	At close: 04:00PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 67.00	50	67	825,900	4,313,156	1,111,000,000,000	10	5	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-03-29	At close: 04:00PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 67.00	50	67	175,400	4,313,156	1,111,000,000,000	10	5	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-03-28	At close: 04:00PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 67.00	50	67	175,400	4,401,027	1,111,000,000,000	10	5	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-03-27	At close: 04:07PM WIB	50	50	0	51	50.00 - 50.00	50	50	50.00 - 67.00	50	67	1,373,300	4,415,487	1,111,000,000,000	10	5	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-03-26	At close: 04:05PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 67.00	50	67	584,700	4,462,520	1,111,000,000,000	10	5	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-03-25	At close: 04:12PM WIB	50	50	0	0	50.00 - 51.00	50	51	50.00 - 67.00	50	67	7,255,300	4,540,810	1,111,000,000,000	10	5	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-03-22	At close: 04:02PM WIB	51	51	0	0	50.00 - 51.00	50	51	50.00 - 67.00	50	67	776,500	4,608,030	1,111,000,000,000	10	5	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-03-21	At close: 04:00PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	4,694,026	0	0	5	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-03-14	As of 01:45PM WIB. Market open.	50	51	0	0	50.00 - 51.00	50	51	50.00 - 67.00	50	67	2,120,700	5,361,525	1,133,000,000,000	10	5	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-03-13	At close: 04:08PM WIB	51	51	0	51	50.00 - 51.00	50	51	50.00 - 67.00	50	67	5,476,100	5,637,446	1,111,000,000,000	10	5	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-03-11	At close: 04:14PM WIB	51	52	51	52	51.00 - 53.00	51	53	50.00 - 67.00	50	67	14,642,500	5,650,986	1,133,000,000,000	13	4	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-03-08	At close: 04:14PM WIB	51	52	51	52	51.00 - 53.00	51	53	50.00 - 67.00	50	67	14,642,500	5,716,898	1,133,000,000,000	13	4	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-03-05	At close: 03:48PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 67.00	50	67	1,676,600	6,174,755	1,111,000,000,000	13	4	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-03-04	At close: 04:06PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 69.00	50	69	1,129,200	6,324,555	1,111,000,000,000	13	4	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-03-01	At close: 03:44PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 69.00	50	69	120,500	6,362,734	1,111,000,000,000	13	4	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-02-28	At close: 03:37PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 69.00	50	69	319,700	6,417,179	1,111,000,000,000	13	4	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-02-27	At close: 04:12PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 69.00	50	69	495,100	6,491,888	1,111,000,000,000	13	4	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-02-26	At close: 04:09PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 69.00	50	69	432,700	6,584,366	1,111,000,000,000	13	4	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk	2024-02-23	At close: 04:07PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 69.00	50	69	1,253,300	6,670,886	1,111,000,000,000	13	4	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk (ADCP.JK)	2024-02-22	At close: 04:12PM WIB	50	50	50	50	50.00 - 51.00	50	51	50.00 - 69.00	50	69	2,854,800	6,659,866	1,111,000,000,000	13	4	N/A	N/A (N/A)	Jul 07, 2022
ADCP	PT Adhi Commuter Properti Tbk (ADCP.JK)	2024-02-21	At close: 04:13PM WIB	50	51	0	50	50.00 - 51.00	50	51	50.00 - 69.00	50	69	6,346,800	6,613,986	1,111,000,000,000	13	4	N/A	N/A (N/A)	Jul 07, 2022

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ADCP	PT Adhi Commuter Properti Tbk	2024-04-15	1,110,000,000,000	2,020,000,000,000	10	2	3	15	0	0	67	50	50	55	4,060,000	371	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	20	1	5	651,960,000,000	29	112	108,170,000,000	116,170,000,000	5	69	283,690,000,000	13	1,200,000,000,000	46	1	116	1,960,000,000	-267,500,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-04-12	1,110,000,000,000	2,020,000,000,000	10	2	3	15	0	0	67	50	50	55	4,030,000	371	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	20	1	5	651,960,000,000	29	112	108,170,000,000	116,170,000,000	5	69	283,690,000,000	13	1,200,000,000,000	46	1	116	1,960,000,000	-267,500,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-04-11	1,110,000,000,000	2,020,000,000,000	10	2	3	15	0	0	67	50	50	55	4,000,000	371	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	20	1	5	651,960,000,000	29	112	108,170,000,000	116,170,000,000	5	69	283,690,000,000	13	1,200,000,000,000	46	1	116	1,960,000,000	-267,500,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-04-10	1,110,000,000,000	2,020,000,000,000	10	2	3	15	0	0	67	50	50	55	4,000,000	371	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	20	1	5	651,960,000,000	29	112	108,170,000,000	116,170,000,000	5	69	283,690,000,000	13	1,200,000,000,000	46	1	116	1,960,000,000	-267,500,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-04-05	1,110,000,000,000	2,020,000,000,000	10	2	3	15	0	0	67	0	50	55	4,130,000	879	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	20	1	5	651,960,000,000	29	112	108,170,000,000	116,170,000,000	5	69	283,690,000,000	13	1,200,000,000,000	46	1	116	1,960,000,000	-267,500,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-04-04	1,110,000,000,000	2,020,000,000,000	10	2	3	15	0	0	67	0	50	55	4,240,000	1,470,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	20	1	5	651,960,000,000	29	112	108,170,000,000	116,170,000,000	5	69	283,690,000,000	13	1,200,000,000,000	46	1	116	1,960,000,000	-267,500,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-04-03	1,110,000,000,000	2,020,000,000,000	10	2	3	15	0	0	67	0	50	55	4,290,000	1,720,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	20	1	5	651,960,000,000	29	112	108,170,000,000	116,170,000,000	5	69	283,690,000,000	13	1,200,000,000,000	46	1	116	1,960,000,000	-267,500,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-04-02	1,110,000,000,000	2,020,000,000,000	10	2	3	15	0	0	67	0	50	55	4,310,000	1,950,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	20	1	5	651,960,000,000	29	112	108,170,000,000	116,170,000,000	5	69	283,690,000,000	13	1,200,000,000,000	46	1	116	1,960,000,000	-267,500,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-04-01	1,110,000,000,000	2,020,000,000,000	10	2	3	15	0	0	67	0	50	55	4,310,000	1,950,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	20	1	5	651,960,000,000	29	112	108,170,000,000	116,170,000,000	5	69	283,690,000,000	13	1,200,000,000,000	46	1	116	1,960,000,000	-267,500,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-03-29	1,110,000,000,000	2,020,000,000,000	10	2	3	15	0	0	67	50	50	55	4,400,000	2,480,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	20	1	5	651,960,000,000	29	112	108,170,000,000	116,170,000,000	5	69	283,690,000,000	13	1,200,000,000,000	46	1	116	1,960,000,000	-267,500,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-03-28	1,110,000,000,000	2,020,000,000,000	10	2	3	15	0	0	67	0	50	55	4,420,000	2,890,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	20	1	5	651,960,000,000	29	112	108,170,000,000	116,170,000,000	5	69	283,690,000,000	13	1,200,000,000,000	46	1	116	1,960,000,000	-267,500,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-03-27	1,110,000,000,000	2,020,000,000,000	10	2	3	15	0	0	67	0	50	55	4,460,000	4,360,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	20	1	5	651,960,000,000	29	112	108,170,000,000	116,170,000,000	5	69	283,690,000,000	13	1,200,000,000,000	46	1	116	1,960,000,000	-267,500,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-03-26	1,110,000,000,000	2,020,000,000,000	10	2	3	15	0	0	67	0	50	55	4,540,000	5,630,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	20	1	5	651,960,000,000	29	112	108,170,000,000	116,170,000,000	5	69	283,690,000,000	13	1,200,000,000,000	46	1	116	1,960,000,000	-267,500,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-03-25	1,110,000,000,000	2,020,000,000,000	10	2	3	15	0	0	67	50	50	55	4,540,000	5,630,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	20	1	5	651,960,000,000	29	112	108,170,000,000	116,170,000,000	5	69	283,690,000,000	13	1,200,000,000,000	46	1	116	1,960,000,000	-267,500,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-03-22	1,130,000,000,000	2,050,000,000,000	10	2	3	15	0	0	67	0	50	55	4,690,000	5,620,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	20	1	5	651,960,000,000	29	112	108,170,000,000	116,170,000,000	5	69	283,690,000,000	13	1,200,000,000,000	46	1	116	1,960,000,000	-267,500,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-03-21	1,110,000,000,000	2,020,000,000,000	10	2	3	15	0	0	67	50	50	55	4,690,000	5,620,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	20	1	5	651,960,000,000	29	112	108,170,000,000	116,170,000,000	5	69	283,690,000,000	13	1,200,000,000,000	46	1	116	1,960,000,000	-267,500,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-03-14	1,110,000,000,000	2,020,000,000,000	10	2	3	15	-19	33	67	0	50	55	5,640,000	3,320,000	22,220,000,000	22,640,000,000	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	20	1	5	651,960,000,000	29	112	108,170,000,000	116,170,000,000	5	69	283,690,000,000	13	1,200,000,000,000	46	1	116	1,960,000,000	-267,500,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-03-13	1,130,000,000,000	2,050,000,000,000	10	2	3	15	-19	31	67	0	50	55	5,650,000	3,320,000	22,220,000,000	22,640,000,000	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	11	1	3	459,950,000,000	21	-31	74,120,000,000	79,460,000,000	4	-61	19,340,000,000	1	703,990,000,000	28	1	112	245,690,000,000	694,890,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-03-11	1,130,000,000,000	2,050,000,000,000	10	2	3	15	0	0	67	50	50	55	5,870,000	3,320,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	11	1	3	459,950,000,000	21	-31	74,120,000,000	79,460,000,000	4	-61	19,340,000,000	1	703,990,000,000	28	1	112	245,690,000,000	694,890,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-03-08	1,130,000,000,000	1,700,000,000,000	13	2	4	22	0	0	67	50	50	55	5,720,000	1,980,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	11	1	3	459,950,000,000	21	-31	74,120,000,000	79,460,000,000	4	-61	19,340,000,000	1	703,990,000,000	28	1	112	245,690,000,000	694,890,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-03-05	1,110,000,000,000	1,680,000,000,000	13	2	4	21	0	0	69	0	50	56	6,320,000	3,320,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	11	1	3	459,950,000,000	21	-31	74,120,000,000	79,460,000,000	4	-61	19,340,000,000	1	703,990,000,000	28	1	112	245,690,000,000	694,890,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-03-04	1,110,000,000,000	1,680,000,000,000	13	2	4	21	0	0	69	50	50	56	6,320,000	3,320,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	11	1	3	459,950,000,000	21	-31	74,120,000,000	79,460,000,000	4	-61	19,340,000,000	1	703,990,000,000	28	1	112	245,690,000,000	694,890,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-03-01	1,110,000,000,000	1,680,000,000,000	13	2	4	21	0	0	69	50	50	56	6,360,000	4,800,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	11	1	3	459,950,000,000	21	-31	74,120,000,000	79,460,000,000	4	-61	19,340,000,000	1	703,990,000,000	28	1	112	245,690,000,000	694,890,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-02-28	1,110,000,000,000	1,680,000,000,000	13	2	4	21	0	0	69	0	50	56	6,490,000	13,430,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	11	1	3	459,950,000,000	21	-31	74,120,000,000	79,460,000,000	4	-61	19,340,000,000	1	703,990,000,000	28	1	112	245,690,000,000	694,890,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-02-27	1,110,000,000,000	1,680,000,000,000	13	2	4	21	0	0	69	0	50	56	6,580,000	13,440,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	11	1	3	459,950,000,000	21	-31	74,120,000,000	79,460,000,000	4	-61	19,340,000,000	1	703,990,000,000	28	1	112	245,690,000,000	694,890,000,000
ADCP	PT Adhi Commuter Properti Tbk	2024-02-26	1,110,000,000,000	1,680,000,000,000	13	2	4	21	0	0	69	0	50	56	6,580,000	13,440,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	11	1	3	459,950,000,000	21	-31	74,120,000,000	79,460,000,000	4	-61	19,340,000,000	1	703,990,000,000	28	1	112	245,690,000,000	694,890,000,000
ADCP	PT Adhi Commuter Properti Tbk (ADCP.JK)	2024-02-23	1,110,000,000,000	1,680,000,000,000	13	2	4	21	0	0	69	0	50	56	6,660,000	13,400,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	11	1	3	459,950,000,000	21	-31	74,120,000,000	79,460,000,000	4	-61	19,340,000,000	1	703,990,000,000	28	1	112	245,690,000,000	694,890,000,000
ADCP	PT Adhi Commuter Properti Tbk (ADCP.JK)	2024-02-22	1,110,000,000,000	1,680,000,000,000	13	2	4	21	0	0	69	0	51	56	6,610,000	12,820,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	11	1	3	459,950,000,000	21	-31	74,120,000,000	79,460,000,000	4	-61	19,340,000,000	1	703,990,000,000	28	1	112	245,690,000,000	694,890,000,000
ADCP	PT Adhi Commuter Properti Tbk (ADCP.JK)	2024-02-21	1,110,000,000,000	1,680,000,000,000	13	2	4	21	0	0	69	50	51	56	6,610,000	12,820,000	22,220,000,000	0	2,220,000,000	90	N/A	Jul 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	11	1	3	459,950,000,000	21	-31	74,120,000,000	79,460,000,000	4	-61	19,340,000,000	1	703,990,000,000	28	1	112	245,690,000,000	694,890,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	50	50	50	50
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	50	50	50	50
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:19	50	50	50	50
2024-05-08	15:04:00	50	50	50	50

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	50	50	50	50	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:04:19	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	2,700
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	50	50	50	50	300
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:52:07	50	50	50	50	0
2024-05-08	13:50:00	50	50	50	50	200
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	50	50	50	50	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:04:19	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	2,700
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	50	50	50	50	300
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:52:07	50	50	50	50	0
2024-05-08	13:45:00	50	50	50	50	200
2024-05-08	13:30:03	50	50	50	50	0
2024-05-08	13:30:00	50	50	50	50	400
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:36:11	50	50	50	50	0
2024-05-08	11:30:00	50	50	50	50	1,000
2024-05-08	11:15:00	50	50	50	50	1,200
2024-05-08	11:08:57	50	50	50	50	0
2024-05-08	11:00:00	50	50	50	50	100
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	50	50	50	50	4,100
2024-05-08	10:15:27	50	50	50	50	0
2024-05-08	10:15:00	50	50	50	50	9,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	50	50	50	50	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:04:19	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	2,700
2024-05-08	14:30:00	50	50	50	50	300
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:52:07	50	50	50	50	0
2024-05-08	13:30:03	50	50	50	50	0
2024-05-08	13:30:00	50	50	50	50	600
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:36:11	50	50	50	50	0
2024-05-08	11:30:00	50	50	50	50	1,000
2024-05-08	11:08:57	50	50	50	50	0
2024-05-08	11:00:00	50	50	50	50	1,300
2024-05-08	10:30:00	50	50	50	50	4,100
2024-05-08	10:15:27	50	50	50	50	0
2024-05-08	10:00:00	50	50	50	50	9,100
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:18:54	50	50	50	50	0
2024-05-08	09:00:12	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	13,300
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:56:15	50	50	50	50	0
2024-05-07	14:30:00	50	50	50	50	200
2024-05-07	14:29:24	50	50	50	50	0
2024-05-07	14:00:00	50	50	50	50	11,700
2024-05-07	13:47:21	50	50	50	50	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	50	50	50	50	0
2024-05-08	15:04:19	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	2,700
2024-05-08	14:00:00	50	50	50	50	300
2024-05-08	13:52:07	50	50	50	50	0
2024-05-08	13:30:03	50	50	50	50	0
2024-05-08	13:00:00	50	50	50	50	600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:36:11	50	50	50	50	0
2024-05-08	11:08:57	50	50	50	50	0
2024-05-08	11:00:00	50	50	50	50	2,000
2024-05-08	10:15:27	50	50	50	50	0
2024-05-08	10:00:00	50	50	50	50	13,200
2024-05-08	09:18:54	50	50	50	50	0
2024-05-08	09:00:12	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:56:15	50	50	50	50	0
2024-05-07	14:29:24	50	50	50	50	0
2024-05-07	14:00:00	50	50	50	50	11,900
2024-05-07	13:47:21	50	50	50	50	0
2024-05-07	13:00:00	50	50	50	50	1,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:40:42	50	50	50	50	0
2024-05-07	10:23:52	50	50	50	50	0
2024-05-07	10:00:00	50	50	50	50	5,700
2024-05-07	09:32:50	50	50	50	50	0
2024-05-07	09:00:10	50	50	50	50	0
2024-05-07	09:00:00	50	50	50	50	41,100

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	50	50	50	50	0
2024-05-08	15:04:19	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	10,600
2024-05-08	13:52:07	50	50	50	50	0
2024-05-08	13:30:03	50	50	50	50	0
2024-05-08	13:30:00	50	50	50	50	900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:36:11	50	50	50	50	0
2024-05-08	11:08:57	50	50	50	50	0
2024-05-08	10:30:00	50	50	50	50	6,400
2024-05-08	10:15:27	50	50	50	50	0
2024-05-08	09:18:54	50	50	50	50	0
2024-05-08	09:00:12	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	22,400
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:56:15	50	50	50	50	0
2024-05-07	14:29:24	50	50	50	50	0
2024-05-07	13:47:21	50	50	50	50	0
2024-05-07	13:30:00	50	50	50	50	13,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:40:42	50	50	50	50	0
2024-05-07	10:30:00	50	50	50	50	100
2024-05-07	10:23:52	50	50	50	50	0
2024-05-07	09:32:50	50	50	50	50	0
2024-05-07	09:00:10	50	50	50	50	0
2024-05-07	09:00:00	50	50	50	50	75,800
2024-05-06	15:01:41	50	50	50	50	0
2024-05-06	15:00:00	50	50	50	50	1,200
2024-05-06	14:10:50	50	50	50	50	0
2024-05-06	13:30:01	50	50	50	50	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	50	50	50	50	45,100
2024-05-07	09:00:00	50	50	50	50	101,600
2024-05-06	09:00:00	50	50	50	50	41,600
2024-05-03	09:00:00	50	50	50	50	59,200
2024-05-02	09:00:00	50	50	50	50	32,000
2024-04-30	09:00:00	50	50	50	50	1,741,900
2024-04-29	09:00:00	50	50	50	50	1,729,800
2024-04-26	09:00:00	50	50	50	50	140,300
2024-04-25	09:00:00	50	50	50	50	2,052,500
2024-04-24	09:00:00	50	50	50	50	61,700
2024-04-23	09:00:00	50	50	50	50	453,400
2024-04-22	09:00:00	50	50	50	50	35,900
2024-04-19	09:00:00	50	50	50	50	38,000
2024-04-18	09:00:00	50	50	50	50	44,800
2024-04-17	09:00:00	50	50	50	50	18,500
2024-04-16	09:00:00	50	50	50	50	134,900
2024-04-05	09:00:00	50	50	50	50	204,000
2024-04-04	09:00:00	50	50	50	50	399,100
2024-04-03	09:00:00	50	50	50	50	278,000
2024-04-02	09:00:00	50	50	50	50	82,400
2024-04-01	09:00:00	50	50	50	50	825,900
2024-03-28	09:00:00	50	50	50	50	175,400
2024-03-27	09:00:00	50	50	50	50	1,373,300
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	51	51	50	50	776,500
2024-03-21	09:00:00	50	51	50	51	2,199,000
2024-03-20	09:00:00	51	51	50	50	3,074,900
2024-03-19	09:00:00	51	51	50	51	6,221,800
2024-03-18	09:00:00	50	51	50	50	2,540,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	50	50	50	50	101,600
2024-05-02	09:00:00	50	50	50	50	32,000
2024-04-30	09:00:00	50	50	50	50	1,741,900
2024-04-29	09:00:00	50	50	50	50	1,729,800
2024-04-26	09:00:00	50	50	50	50	140,300
2024-04-25	09:00:00	50	50	50	50	2,052,500
2024-04-24	09:00:00	50	50	50	50	61,700
2024-04-23	09:00:00	50	50	50	50	453,400
2024-04-22	09:00:00	50	50	50	50	35,900
2024-04-19	09:00:00	50	50	50	50	38,000
2024-04-18	09:00:00	50	50	50	50	44,800
2024-04-17	09:00:00	50	50	50	50	18,500
2024-04-16	09:00:00	50	50	50	50	134,900
2024-04-05	09:00:00	50	50	50	50	204,000
2024-04-04	09:00:00	50	50	50	50	399,100
2024-04-03	09:00:00	50	50	50	50	278,000
2024-04-02	09:00:00	50	50	50	50	82,400
2024-04-01	09:00:00	50	50	50	50	825,900
2024-03-28	09:00:00	50	50	50	50	175,400
2024-03-27	09:00:00	50	50	50	50	1,373,300
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	51	51	50	50	776,500
2024-03-21	09:00:00	50	51	50	51	2,199,000
2024-03-20	09:00:00	51	51	50	50	3,074,900
2024-03-19	09:00:00	51	51	50	51	6,221,800
2024-03-18	09:00:00	50	51	50	50	2,540,900
2024-03-15	09:00:00	50	51	50	51	3,129,400
2024-03-14	09:00:00	51	51	50	50	5,497,100
2024-03-13	09:00:00	51	51	50	50	5,476,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	50	50	50	50	188,300
2024-04-28	00:00:00	50	50	50	50	3,562,900
2024-04-21	00:00:00	50	50	50	50	2,743,800
2024-04-14	00:00:00	50	50	50	50	236,200
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	50	50	50	50	1,789,400
2024-03-24	00:00:00	50	50	50	50	1,548,700
2024-03-17	00:00:00	50	51	50	50	14,813,100
2024-03-10	00:00:00	51	51	50	51	14,102,600
2024-03-03	00:00:00	50	53	50	51	31,378,500
2024-02-25	00:00:00	50	50	50	50	1,804,500
2024-02-18	00:00:00	50	52	50	50	31,436,100
2024-02-11	00:00:00	50	57	50	50	102,396,400
2024-02-04	00:00:00	50	51	50	50	4,286,900
2024-01-28	00:00:00	50	50	50	50	6,645,600
2024-01-21	00:00:00	50	50	50	50	2,162,100
2024-01-14	00:00:00	51	51	50	50	6,738,500
2024-01-07	00:00:00	50	51	50	51	16,505,400
2023-12-31	00:00:00	50	51	50	51	16,344,700
2023-12-24	00:00:00	50	51	50	50	10,211,800
2023-12-17	00:00:00	52	52	50	50	63,070,400
2023-12-10	00:00:00	51	53	50	51	53,241,700
2023-12-03	00:00:00	53	54	50	51	54,315,000
2023-11-26	00:00:00	54	54	53	53	21,123,000
2023-11-19	00:00:00	54	55	53	54	16,594,100
2023-11-12	00:00:00	54	55	53	54	18,737,000
2023-11-05	00:00:00	56	57	53	54	21,192,800
2023-10-29	00:00:00	56	58	54	56	64,893,500
2023-10-22	00:00:00	58	59	56	56	37,326,900
2023-10-15	00:00:00	58	59	57	57	33,099,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	279,500
2024-03-31	00:00:00	50	50	50	50	8,241,100
2024-02-29	00:00:00	50	53	50	50	61,963,400
2024-01-31	00:00:00	50	57	50	50	141,291,900
2023-12-31	00:00:00	50	51	50	50	46,907,800
2023-11-30	00:00:00	54	54	50	50	183,746,300
2023-10-31	00:00:00	56	58	53	53	120,765,700
2023-09-30	00:00:00	58	61	55	56	257,199,200
2023-08-31	00:00:00	59	65	57	58	304,563,000
2023-07-31	00:00:00	59	61	56	59	142,556,800
2023-06-30	00:00:00	58	63	51	58	174,040,000
2023-05-31	00:00:00	58	64	57	58	200,536,200
2023-04-30	00:00:00	60	63	57	58	102,529,600
2023-03-31	00:00:00	63	64	62	62	6,196,100
2023-02-28	00:00:00	61	62	60	61	3,343,400
2023-01-31	00:00:00	65	67	65	66	5,847,500
2022-12-31	00:00:00	68	70	62	66	224,001,300
2022-11-30	00:00:00	73	74	65	67	201,588,200
2022-10-31	00:00:00	75	77	72	73	227,672,300
2022-09-30	00:00:00	81	83	71	75	501,190,600
2022-08-31	00:00:00	74	92	74	81	1,200,354,200
2022-07-31	00:00:00	74	80	74	76	506,454,300
2022-06-30	00:00:00	78	80	73	74	391,529,100
2022-05-31	00:00:00	79	89	76	78	814,929,900
2022-04-30	00:00:00	81	84	72	79	364,879,400
2022-03-31	00:00:00	91	101	73	81	1,160,764,000
2022-02-28	00:00:00	100	116	87	90	2,100,272,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	279,500
2024-03-31	00:00:00	50	50	50	50	6,499,200
2024-02-29	00:00:00	50	53	50	50	61,963,400
2024-01-31	00:00:00	50	57	50	50	211,496,400
2023-12-31	00:00:00	50	57	50	50	250,163,100
2023-11-30	00:00:00	54	57	50	50	371,946,000
2023-10-31	00:00:00	56	58	50	50	351,419,800
2023-09-30	00:00:00	58	61	50	50	561,711,200
2023-08-31	00:00:00	59	65	53	53	682,527,900
2023-07-31	00:00:00	59	65	55	56	704,319,000
2023-06-30	00:00:00	58	65	51	58	621,159,800
2023-05-31	00:00:00	58	64	51	59	517,133,000
2023-04-30	00:00:00	58	64	51	58	374,576,200
2023-03-31	00:00:00	62	64	57	58	331,508,100
2023-02-28	00:00:00	61	67	57	58	257,537,800
2023-01-31	00:00:00	65	69	56	62	290,972,200
2022-10-31	00:00:00	75	77	62	66	653,261,800
2022-07-31	00:00:00	74	92	71	75	2,207,999,100
2022-04-30	00:00:00	81	89	72	74	1,571,338,400
2022-01-31	00:00:00	100	116	73	81	3,261,036,800

Dividends Amount

Date	Time	Amount
2022-07-07	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2022	1	1	1.44 %

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