Informasi Saham ASDM PT Asuransi Dayin Mitra 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
40001	Market Cap	1	180,480,000,000	180,480,000,000	172,800,000,000
14010	Ps Ratio	4	1	1	1
14012	Pb Ratio	7	0	0	0
101	Enterprises Value Revenue Ratio	14	0	1	3
14008	Pe Ratio	21	9	9	9
40002	Enterprise Value	28	170,869,749,000	165,899,752,000	161,006,511,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	180,480,000,000	180,480,000,000	182,400,000,000	185,280,000,000	178,560,000,000	172,800,000,000
14010	Ps Ratio	4	1	1	1	1	1	1
14012	Pb Ratio	7	0	0	1	1	0	0
101	Enterprises Value Revenue Ratio	14	0	1	1	1	1	3
14008	Pe Ratio	21	9	9	9	9	10	9
40002	Enterprise Value	28	170,869,749,000	165,899,752,000	160,458,672,000	177,344,496,000	172,968,272,000	161,006,511,000

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	0	0	0	0	30,004,477,000
20304	Write Off	1,056,207,000	1,056,207,000	0	0	0
20091	Net Income	21,037,991,000	10,611,954,000	18,551,067,000	20,260,825,000	26,804,614,000
29004	Basic E P S	55	0	48	53	70
29009	Diluted E P S	55	0	48	53	70
20136	Pretax Income	24,681,163,000	11,420,994,000	23,723,431,000	21,217,782,000	29,025,657,000
20145	Tax Provision	3,643,172,000	809,040,000	5,172,364,000	956,957,000	2,221,043,000
20100	Total Revenue	240,963,536,000	69,239,537,000	215,219,463,000	200,510,126,000	206,159,002,000
20164	Total Expenses	216,282,373,000	57,818,543,000	191,496,032,000	179,292,343,000	177,133,345,000
20177	Interest Income	9,199,839,000	2,458,269,000	8,475,445,000	13,187,396,000	20,116,874,000
20057	Interest Expense	0	0	0	0	978,820,000
20316	Normalized Income	19,725,289,040	10,563,412,717	17,651,783,944	19,918,161,637	26,379,120,586
20112	Operating Revenue	240,963,536,000	69,239,537,000	215,219,463,000	200,510,126,000	206,159,002,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-734,748,000	-406,282,000	-725,779,000	-720,944,000	-813,510,000
20416	Total Unusual Items	1,540,024,000	52,242,000	1,150,019,000	358,848,000	460,750,000
29010	Basic Average Shares	384,000,000	0	384,000,000	384,000,000	384,000,000
20117	Other Income Expense	1,027,763,000	-834,073,000	6,776,213,000	1,528,786,000	1,427,892,000
20269	Other Special Charges	-2,596,231,000	-1,108,449,000	-1,150,019,000	-358,848,000	-460,750,000
20287	Rent And Landing Fees	0	0	0	0	0
29011	Diluted Average Shares	384,000,000	0	384,000,000	384,000,000	384,000,000
20162	Special Income Charges	1,540,024,000	52,242,000	1,150,019,000	358,848,000	460,750,000
20315	Reconciled Depreciation	7,103,403,000	1,889,327,000	7,436,050,000	8,414,221,000	8,709,261,000
20312	Other Operating Expenses	1,673,156,000	467,883,000	1,401,138,000	1,589,378,000	2,035,301,000
20368	Total Other Finance Cost	734,748,000	406,282,000	725,779,000	720,944,000	813,510,000
20440	Rent Expense Supplemental	0	0	0	0	0
20419	Tax Effect Of Unusual Items	227,322,040	3,700,717	250,735,944	16,184,637	35,256,586
20018	Depreciation Income Statement	7,103,403,000	1,889,327,000	7,436,050,000	8,414,221,000	8,709,261,000
20158	Selling And Marketing Expense	6,339,570,000	2,618,903,000	3,812,167,000	3,118,065,000	4,994,933,000
20064	Interest Expense Non Operating	0	0	0	0	978,820,000
20093	Net Income Common Stockholders	21,037,991,000	10,611,954,000	18,551,067,000	20,260,825,000	26,804,614,000
20094	Net Income Continuous Operations	21,037,991,000	10,611,954,000	18,551,067,000	20,260,825,000	26,804,614,000
20045	General And Administrative Expense	16,629,369,000	3,332,462,000	14,510,586,000	13,820,617,000	15,958,545,000
20159	Selling General And Administration	22,968,939,000	5,951,365,000	18,322,753,000	16,938,682,000	20,953,478,000
20424	Diluted N I Availto Com Stockholders	21,037,991,000	10,611,954,000	18,551,067,000	20,260,825,000	26,804,614,000
20417	Total Unusual Items Excluding Goodwill	1,540,024,000	52,242,000	1,150,019,000	358,848,000	460,750,000
20077	Net Non Operating Interest Income Expense	-734,748,000	-406,282,000	-725,779,000	-720,944,000	-813,510,000
20346	Net Income Including Noncontrolling Interests	21,037,991,000	10,611,954,000	18,551,067,000	20,260,825,000	26,804,614,000
20019	Depreciation And Amortization In Income Statement	7,103,403,000	1,889,327,000	7,436,050,000	8,414,221,000	8,709,261,000
20309	Net Income From Continuing And Discontinued Operation	21,037,991,000	10,611,954,000	18,551,067,000	20,260,825,000	26,804,614,000
20331	Net Income From Continuing Operation Net Minority Interest	21,037,991,000	10,611,954,000	18,551,067,000	20,260,825,000	26,804,614,000

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	0	0	0	0	0	0	0	30,004,477,000
20304	Write Off	1,056,207,000	1,056,207,000	0	0	0	0	0	0
20091	Net Income	21,037,991,000	10,611,954,000	1,756,142,000	5,291,178,000	3,378,717,000	18,551,067,000	20,260,825,000	26,804,614,000
29004	Basic E P S	55	0	54	0	9	48	53	70
29009	Diluted E P S	55	0	54	0	9	48	53	70
20136	Pretax Income	24,681,163,000	11,420,994,000	3,334,106,000	6,419,016,000	3,507,047,000	23,723,431,000	21,217,782,000	29,025,657,000
20145	Tax Provision	3,643,172,000	809,040,000	1,577,964,000	1,127,838,000	128,330,000	5,172,364,000	956,957,000	2,221,043,000
20100	Total Revenue	240,963,536,000	69,239,537,000	51,464,819,000	62,583,477,000	57,675,703,000	215,219,463,000	200,510,126,000	206,159,002,000
20164	Total Expenses	216,282,373,000	57,818,543,000	48,130,713,000	56,164,461,000	54,168,656,000	191,496,032,000	179,292,343,000	177,133,345,000
20177	Interest Income	9,199,839,000	2,458,269,000	2,205,793,000	2,291,270,000	2,244,507,000	8,475,445,000	13,187,396,000	20,116,874,000
20057	Interest Expense	0	0	0	0	0	0	0	978,820,000
20316	Normalized Income	19,725,289,040	10,563,412,717	1,199,704,040	5,045,949,533	2,919,267,743	17,651,783,944	19,918,161,637	26,379,120,586
20112	Operating Revenue	240,963,536,000	69,239,537,000	51,464,819,000	62,583,477,000	57,675,703,000	215,219,463,000	200,510,126,000	206,159,002,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-734,748,000	-406,282,000	-118,863,000	-101,697,000	-107,906,000	-725,779,000	-720,944,000	-813,510,000
20416	Total Unusual Items	1,540,024,000	52,242,000	713,382,000	297,500,000	476,900,000	1,150,019,000	358,848,000	460,750,000
29010	Basic Average Shares	384,000,000	0	384,000,000	0	384,000,000	384,000,000	384,000,000	384,000,000
20117	Other Income Expense	1,027,763,000	-834,073,000	2,560,326,000	803,840,000	-1,502,330,000	6,776,213,000	1,528,786,000	1,427,892,000
20269	Other Special Charges	-2,596,231,000	-1,108,449,000	-713,382,000	-297,500,000	-476,900,000	-1,150,019,000	-358,848,000	-460,750,000
20287	Rent And Landing Fees	0	0	0	0	8,063,000	0	0	0
29011	Diluted Average Shares	384,000,000	0	384,000,000	0	384,000,000	384,000,000	384,000,000	384,000,000
20162	Special Income Charges	1,540,024,000	52,242,000	713,382,000	297,500,000	476,900,000	1,150,019,000	358,848,000	460,750,000
20315	Reconciled Depreciation	7,103,403,000	1,889,327,000	1,770,098,000	1,747,328,000	1,696,650,000	7,436,050,000	8,414,221,000	8,709,261,000
20312	Other Operating Expenses	1,673,156,000	467,883,000	408,763,000	425,162,000	371,348,000	1,401,138,000	1,589,378,000	2,035,301,000
20368	Total Other Finance Cost	734,748,000	406,282,000	118,863,000	101,697,000	107,906,000	725,779,000	720,944,000	813,510,000
20440	Rent Expense Supplemental	0	0	0	0	8,063,000	0	0	0
20419	Tax Effect Of Unusual Items	227,322,040	3,700,717	156,944,040	52,271,533	17,450,743	250,735,944	16,184,637	35,256,586
20018	Depreciation Income Statement	7,103,403,000	1,889,327,000	1,770,098,000	1,747,328,000	1,696,650,000	7,436,050,000	8,414,221,000	8,709,261,000
20158	Selling And Marketing Expense	6,339,570,000	2,618,903,000	1,124,929,000	1,109,518,000	1,486,220,000	3,812,167,000	3,118,065,000	4,994,933,000
20064	Interest Expense Non Operating	0	0	0	0	0	0	0	978,820,000
20093	Net Income Common Stockholders	21,037,991,000	10,611,954,000	1,756,142,000	5,291,178,000	3,378,717,000	18,551,067,000	20,260,825,000	26,804,614,000
20094	Net Income Continuous Operations	21,037,991,000	10,611,954,000	1,756,142,000	5,291,178,000	3,378,717,000	18,551,067,000	20,260,825,000	26,804,614,000
20045	General And Administrative Expense	16,629,369,000	3,332,462,000	5,080,931,000	4,715,208,000	3,500,768,000	14,510,586,000	13,820,617,000	15,958,545,000
20159	Selling General And Administration	22,968,939,000	5,951,365,000	6,205,860,000	5,824,726,000	4,986,988,000	18,322,753,000	16,938,682,000	20,953,478,000
20424	Diluted N I Availto Com Stockholders	21,037,991,000	10,611,954,000	1,756,142,000	5,291,178,000	3,378,717,000	18,551,067,000	20,260,825,000	26,804,614,000
20417	Total Unusual Items Excluding Goodwill	1,540,024,000	52,242,000	713,382,000	297,500,000	476,900,000	1,150,019,000	358,848,000	460,750,000
20077	Net Non Operating Interest Income Expense	-734,748,000	-406,282,000	-118,863,000	-101,697,000	-107,906,000	-725,779,000	-720,944,000	-813,510,000
20346	Net Income Including Noncontrolling Interests	21,037,991,000	10,611,954,000	1,756,142,000	5,291,178,000	3,378,717,000	18,551,067,000	20,260,825,000	26,804,614,000
20019	Depreciation And Amortization In Income Statement	7,103,403,000	1,889,327,000	1,770,098,000	1,747,328,000	1,696,650,000	7,436,050,000	8,414,221,000	8,709,261,000
20309	Net Income From Continuing And Discontinued Operation	21,037,991,000	10,611,954,000	1,756,142,000	5,291,178,000	3,378,717,000	18,551,067,000	20,260,825,000	26,804,614,000
20331	Net Income From Continuing Operation Net Minority Interest	21,037,991,000	10,611,954,000	1,756,142,000	5,291,178,000	3,378,717,000	18,551,067,000	20,260,825,000	26,804,614,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	138,321,565,000	147,526,351,000	106,213,061,000	106,456,500,000
23139	Net P P E	32,859,805,000	28,130,787,000	26,423,184,000	33,279,548,000
23386	Total Debt	4,083,433,000	7,319,544,000	4,139,948,000	7,034,632,000
23100	Gross P P E	90,389,386,000	82,878,473,000	75,834,679,000	33,279,548,000
23038	Common Stock	48,000,000,000	48,000,000,000	48,000,000,000	48,000,000,000
23329	Other Assets	0	1,466,523,000	561,774,000	7,812,209,000
23532	Share Issued	384,000,000	384,000,000	384,000,000	384,000,000
23220	Total Assets	982,940,217,000	888,973,513,000	822,740,369,000	859,112,787,000
23027	Capital Stock	48,000,000,000	48,000,000,000	48,000,000,000	48,000,000,000
23382	Other Payable	7,885,805,000	8,579,373,000	8,352,375,000	10,452,226,000
23179	Prepaid Assets	152,873,854,000	133,216,985,000	114,846,098,000	344,730,000
23000	Accounts Payable	127,843,857,000	134,690,663,000	95,581,041,000	93,854,626,000
23245	Invested Capital	371,724,043,000	365,125,870,000	361,695,935,000	354,409,547,000
23340	Other Properties	19,781,257,000	19,031,367,000	18,506,323,000	33,279,548,000
23291	Dividends Payable	0	0	0	0
23342	Other Receivables	2,561,002,000	618,088,000	664,490,000	716,170,000
23204	Retained Earnings	323,425,352,000	315,059,361,000	310,332,294,000	308,311,469,000
23217	Total Tax Payable	2,591,903,000	4,256,315,000	2,279,645,000	2,149,648,000
23231	Trading Securities	104,038,909,000	93,311,915,000	83,504,879,000	127,569,813,000
23001	Accounts Receivable	198,128,871,000	206,267,901,000	151,598,978,000	141,877,587,000
23280	Common Stock Equity	371,724,043,000	365,125,870,000	361,695,935,000	354,409,547,000
23403	Net Tangible Assets	371,724,043,000	365,125,870,000	361,695,935,000	354,409,547,000
23215	Stockholders Equity	371,724,043,000	365,125,870,000	361,695,935,000	354,409,547,000
23383	Tangible Book Value	371,724,043,000	365,125,870,000	361,695,935,000	354,409,547,000
23374	Total Capitalization	371,724,043,000	365,125,870,000	361,695,935,000	354,409,547,000
23312	Land And Improvements	737,070,000	737,070,000	737,070,000	737,070,000
23393	Ordinary Shares Number	384,000,000	384,000,000	384,000,000	384,000,000
23395	Treasury Shares Number	0	0	0	0
23288	Defined Pension Benefit	4,758,195,000	4,729,535,000	2,670,961,000	2,590,259,000
23008	Accumulated Depreciation	-57,529,581,000	-54,747,686,000	-49,411,495,000	-41,798,283,000
23380	Capital Lease Obligations	4,083,433,000	7,319,544,000	4,139,948,000	7,034,632,000
23030	Cash And Cash Equivalents	13,693,684,000	12,911,272,000	11,241,496,000	14,269,577,000
23012	Additional Paid In Capital	1,067,308,000	1,067,308,000	1,067,308,000	1,067,308,000
23275	Buildings And Improvements	44,551,114,000	42,842,638,000	36,401,239,000	36,401,239,000
23102	Held To Maturity Securities	17,475,620,000	36,934,041,000	45,365,423,000	56,267,799,000
23062	Non Current Deferred Revenue	873,461,000	179,000,000	281,793,000	0
23163	Other Short Term Investments	429,894,000	265,233,000	285,212,000	282,423,000
23319	Machinery Furniture Equipment	25,319,945,000	20,267,398,000	20,190,047,000	19,579,649,000
23048	Current Capital Lease Obligation	0	0	0	2,894,684,000
23127	Long Term Capital Lease Obligation	4,083,433,000	7,319,544,000	4,139,948,000	7,034,632,000
23261	Total Equity Gross Minority Interest	371,724,043,000	365,125,870,000	361,695,935,000	354,409,547,000
23067	Non Current Deferred Taxes Liabilities	2,271,495,000	2,657,328,000	988,935,000	0
23259	Total Liabilities Net Minority Interest	611,216,174,000	523,847,643,000	461,044,434,000	504,703,240,000
23046	Current Debt And Capital Lease Obligation	0	0	0	2,894,684,000
23124	Long Term Debt And Capital Lease Obligation	4,083,433,000	7,319,544,000	4,139,948,000	7,034,632,000
23344	Non Current Pension And Other Postretirement Benefit Plans	28,654,637,000	24,316,274,000	23,260,070,000	27,581,901,000

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	138,321,565,000	205,464,042,000	126,597,277,000	140,215,077,000	147,526,351,000	106,213,061,000	106,456,500,000
23139	Net P P E	32,859,805,000	27,785,776,000	29,252,404,000	28,303,889,000	28,130,787,000	26,423,184,000	33,279,548,000
23386	Total Debt	4,083,433,000	4,870,256,000	5,647,408,000	6,441,399,000	7,319,544,000	4,139,948,000	7,034,632,000
23100	Gross P P E	90,389,386,000	85,265,673,000	86,148,888,000	83,963,330,000	82,878,473,000	75,834,679,000	33,279,548,000
23038	Common Stock	48,000,000,000	48,000,000,000	48,000,000,000	48,000,000,000	48,000,000,000	48,000,000,000	48,000,000,000
23329	Other Assets	0	2,360,241,000	1,989,781,000	1,385,149,000	1,466,523,000	561,774,000	7,812,209,000
23532	Share Issued	384,000,000	384,000,000	384,000,000	384,000,000	384,000,000	384,000,000	384,000,000
23220	Total Assets	982,940,217,000	1,127,066,145,000	1,143,594,977,000	906,824,206,000	888,973,513,000	822,740,369,000	859,112,787,000
23027	Capital Stock	48,000,000,000	48,000,000,000	48,000,000,000	48,000,000,000	48,000,000,000	48,000,000,000	48,000,000,000
23382	Other Payable	7,885,805,000	10,394,810,000	14,977,306,000	15,122,509,000	8,579,373,000	8,352,375,000	10,452,226,000
23179	Prepaid Assets	152,873,854,000	285,293,682,000	371,177,638,000	132,131,474,000	133,216,985,000	114,846,098,000	344,730,000
23000	Accounts Payable	127,843,857,000	193,921,245,000	97,735,818,000	119,931,387,000	134,690,663,000	95,581,041,000	93,854,626,000
23245	Invested Capital	371,724,043,000	361,401,760,000	360,137,244,000	368,011,295,000	365,125,870,000	361,695,935,000	354,409,547,000
23340	Other Properties	19,781,257,000	19,505,217,000	20,495,267,000	19,541,867,000	19,031,367,000	18,506,323,000	33,279,548,000
23291	Dividends Payable	0	0	12,672,000,000	0	0	0	0
23342	Other Receivables	2,561,002,000	741,270,000	595,286,000	914,127,000	618,088,000	664,490,000	716,170,000
23204	Retained Earnings	323,425,352,000	312,813,398,000	311,057,256,000	318,438,078,000	315,059,361,000	310,332,294,000	308,311,469,000
23217	Total Tax Payable	2,591,903,000	1,147,987,000	1,212,153,000	5,161,181,000	4,256,315,000	2,279,645,000	2,149,648,000
23231	Trading Securities	104,038,909,000	105,280,938,000	94,475,892,000	91,154,646,000	93,311,915,000	83,504,879,000	127,569,813,000
23001	Accounts Receivable	198,128,871,000	254,573,772,000	162,638,948,000	197,122,101,000	206,267,901,000	151,598,978,000	141,877,587,000
23280	Common Stock Equity	371,724,043,000	361,401,760,000	360,137,244,000	368,011,295,000	365,125,870,000	361,695,935,000	354,409,547,000
23403	Net Tangible Assets	371,724,043,000	361,401,760,000	360,137,244,000	368,011,295,000	365,125,870,000	361,695,935,000	354,409,547,000
23215	Stockholders Equity	371,724,043,000	361,401,760,000	360,137,244,000	368,011,295,000	365,125,870,000	361,695,935,000	354,409,547,000
23383	Tangible Book Value	371,724,043,000	361,401,760,000	360,137,244,000	368,011,295,000	365,125,870,000	361,695,935,000	354,409,547,000
23374	Total Capitalization	371,724,043,000	361,401,760,000	360,137,244,000	368,011,295,000	365,125,870,000	361,695,935,000	354,409,547,000
23312	Land And Improvements	737,070,000	737,070,000	737,070,000	737,070,000	737,070,000	737,070,000	737,070,000
23393	Ordinary Shares Number	384,000,000	384,000,000	384,000,000	384,000,000	384,000,000	384,000,000	384,000,000
23395	Treasury Shares Number	0	0	0	0	0	0	0
23288	Defined Pension Benefit	4,758,195,000	4,729,535,000	4,729,535,000	4,729,535,000	4,729,535,000	2,670,961,000	2,590,259,000
23008	Accumulated Depreciation	-57,529,581,000	-57,479,897,000	-56,896,484,000	-55,659,441,000	-54,747,686,000	-49,411,495,000	-41,798,283,000
23380	Capital Lease Obligations	4,083,433,000	4,870,256,000	5,647,408,000	6,441,399,000	7,319,544,000	4,139,948,000	7,034,632,000
23030	Cash And Cash Equivalents	13,693,684,000	19,450,504,000	27,588,736,000	14,376,903,000	12,911,272,000	11,241,496,000	14,269,577,000
23012	Additional Paid In Capital	1,067,308,000	1,067,308,000	1,067,308,000	1,067,308,000	1,067,308,000	1,067,308,000	1,067,308,000
23275	Buildings And Improvements	44,551,114,000	44,068,775,000	44,068,025,000	42,842,638,000	42,842,638,000	36,401,239,000	36,401,239,000
23102	Held To Maturity Securities	17,475,620,000	17,872,694,000	28,076,322,000	36,144,673,000	36,934,041,000	45,365,423,000	56,267,799,000
23062	Non Current Deferred Revenue	873,461,000	30,500,000	30,500,000	301,513,000	179,000,000	281,793,000	0
23163	Other Short Term Investments	429,894,000	329,339,000	349,896,000	276,643,000	265,233,000	285,212,000	282,423,000
23319	Machinery Furniture Equipment	25,319,945,000	20,954,611,000	20,848,526,000	20,841,755,000	20,267,398,000	20,190,047,000	19,579,649,000
23048	Current Capital Lease Obligation	0	0	0	0	0	0	2,894,684,000
23127	Long Term Capital Lease Obligation	4,083,433,000	4,870,256,000	5,647,408,000	6,441,399,000	7,319,544,000	4,139,948,000	7,034,632,000
23261	Total Equity Gross Minority Interest	371,724,043,000	361,401,760,000	360,137,244,000	368,011,295,000	365,125,870,000	361,695,935,000	354,409,547,000
23067	Non Current Deferred Taxes Liabilities	2,271,495,000	5,074,006,000	3,635,194,000	1,438,895,000	2,657,328,000	988,935,000	0
23259	Total Liabilities Net Minority Interest	611,216,174,000	765,664,385,000	783,457,733,000	538,812,911,000	523,847,643,000	461,044,434,000	504,703,240,000
23046	Current Debt And Capital Lease Obligation	0	0	0	0	0	0	2,894,684,000
23124	Long Term Debt And Capital Lease Obligation	4,083,433,000	4,870,256,000	5,647,408,000	6,441,399,000	7,319,544,000	4,139,948,000	7,034,632,000
23344	Non Current Pension And Other Postretirement Benefit Plans	28,654,637,000	23,983,194,000	23,891,649,000	24,996,448,000	24,316,274,000	23,260,070,000	27,581,901,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,716,200,000	1,228,418,000	1,150,019,000	358,848,000	460,750,000
26285	All Taxes Paid	-5,148,359,000	-2,040,031,000	-1,160,230,000	-378,047,000	-1,042,981,000
26185	Free Cash Flow	19,167,256,000	-1,510,221,000	7,488,871,000	22,626,758,000	-58,557,329,000
26027	Changes In Cash	1,477,445,000	-5,721,525,000	276,339,000	-2,512,301,000	-26,299,408,000
26016	End Cash Position	13,693,684,000	13,693,684,000	12,911,272,000	11,241,496,000	14,269,577,000
26112	Purchase Of P P E	-11,952,390,000	-6,967,265,000	-2,702,254,000	-1,557,857,000	-1,592,586,000
26125	Sale Of Investment	121,665,734,000	28,687,741,000	131,882,361,000	130,987,023,000	104,270,678,000
26005	Capital Expenditure	-11,952,390,000	-6,967,265,000	-2,702,254,000	-1,557,857,000	-1,592,586,000
26007	Cash Dividends Paid	-12,672,000,000	0	-13,824,000,000	-18,240,000,000	-14,976,000,000
26012	Financing Cash Flow	-16,090,699,000	-843,924,000	-17,371,705,000	-21,787,705,000	-18,523,705,000
26013	Investing Cash Flow	-13,551,502,000	-10,334,645,000	7,456,919,000	-4,909,211,000	49,189,040,000
26110	Purchase Of Investment	-108,025,238,000	-25,325,238,000	-129,600,000,000	-130,400,000,000	-93,585,706,000
26015	Beginning Cash Position	12,911,272,000	19,450,504,000	11,241,496,000	14,269,577,000	42,180,151,000
26223	Classesof Cash Payments	-1,347,237,842,000	-339,486,741,000	-1,221,468,679,000	-1,170,674,730,000	-1,218,301,787,000
26247	Interest Received C F I	7,697,056,000	2,195,954,000	7,468,088,000	8,015,465,000	9,207,658,000
26246	Dividends Received C F I	70,740,000	0	70,696,000	4,226,672,000	8,279,752,000
26154	Common Stock Dividend Paid	-12,672,000,000	0	-13,824,000,000	-18,240,000,000	-14,976,000,000
26165	Net Other Investing Changes	-25,723,604,000	-10,154,255,000	-811,991,000	-16,324,512,000	25,768,494,000
26119	Net P P E Purchase And Sale	-9,236,190,000	-5,738,847,000	-1,552,235,000	-1,199,009,000	-1,131,836,000
26063	Effect Of Exchange Rate Changes	-695,033,000	-35,295,000	1,393,437,000	-515,780,000	-1,611,166,000
26118	Net Investment Purchase And Sale	13,640,496,000	3,362,503,000	2,282,361,000	587,023,000	10,684,972,000
26301	Purchase Of Investment Properties	0	0	0	-214,850,000	-3,620,000,000
26300	Net Investment Properties Purchase And Sale	0	0	0	-214,850,000	-3,620,000,000
26228	Other Cash Paymentsfrom Operating Activities	-129,346,964,000	-28,438,566,000	-125,391,544,000	-119,040,111,000	-123,232,172,000
26222	Other Cash Receiptsfrom Operating Activities	601,795,000	-508,531,000	240,084,000	398,557,000	287,077,000
26220	Cash Flowsfromusedin Operating Activities Direct	31,119,646,000	5,457,044,000	10,191,125,000	24,184,615,000	-56,964,743,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,378,357,488,000	344,943,785,000	1,231,659,804,000	1,194,859,345,000	1,161,337,044,000

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	2,716,200,000	1,228,418,000	713,382,000	297,500,000	476,900,000	1,150,019,000	358,848,000	460,750,000
26285	All Taxes Paid	-5,148,359,000	-2,040,031,000	-64,166,000	-2,741,416,000	-302,746,000	-1,160,230,000	-378,047,000	-1,042,981,000
26185	Free Cash Flow	19,167,256,000	-1,510,221,000	3,590,950,000	6,991,070,000	10,095,457,000	7,488,871,000	22,626,758,000	-58,557,329,000
26027	Changes In Cash	1,477,445,000	-5,721,525,000	-8,752,462,000	13,239,589,000	2,711,843,000	276,339,000	-2,512,301,000	-26,299,408,000
26016	End Cash Position	13,693,684,000	13,693,684,000	19,450,504,000	27,588,736,000	14,376,903,000	12,911,272,000	11,241,496,000	14,269,577,000
26112	Purchase Of P P E	-11,952,390,000	-6,967,265,000	-419,530,000	0	0	-2,702,254,000	-1,557,857,000	-1,592,586,000
26125	Sale Of Investment	121,665,734,000	28,687,741,000	31,509,488,000	36,032,418,000	25,436,087,000	131,882,361,000	130,987,023,000	104,270,678,000
26005	Capital Expenditure	-11,952,390,000	-6,967,265,000	-419,530,000	0	0	-2,702,254,000	-1,557,857,000	-1,592,586,000
26007	Cash Dividends Paid	-12,672,000,000	0	-12,672,000,000	0	0	-13,824,000,000	-18,240,000,000	-14,976,000,000
26012	Financing Cash Flow	-16,090,699,000	-843,924,000	-13,515,924,000	-843,925,000	-886,926,000	-17,371,705,000	-21,787,705,000	-18,523,705,000
26013	Investing Cash Flow	-13,551,502,000	-10,334,645,000	752,982,000	2,526,849,000	-6,496,688,000	7,456,919,000	-4,909,211,000	49,189,040,000
26110	Purchase Of Investment	-108,025,238,000	-25,325,238,000	-23,300,000,000	-29,000,000,000	-30,400,000,000	-129,600,000,000	-130,400,000,000	-93,585,706,000
26015	Beginning Cash Position	12,911,272,000	19,450,504,000	27,588,736,000	14,376,903,000	12,911,272,000	11,241,496,000	14,269,577,000	42,180,151,000
26223	Classesof Cash Payments	-1,347,237,842,000	-339,486,741,000	-227,547,781,000	-624,891,098,000	-155,312,222,000	-1,221,468,679,000	-1,170,674,730,000	-1,218,301,787,000
26247	Interest Received C F I	7,697,056,000	2,195,954,000	1,675,141,000	2,256,418,000	1,569,543,000	7,468,088,000	8,015,465,000	9,207,658,000
26246	Dividends Received C F I	70,740,000	0	101,396,000	0	0	70,696,000	4,226,672,000	8,279,752,000
26154	Common Stock Dividend Paid	-12,672,000,000	0	-12,672,000,000	0	0	-13,824,000,000	-18,240,000,000	-14,976,000,000
26165	Net Other Investing Changes	-25,723,604,000	-10,154,255,000	-9,496,239,000	-4,363,644,000	-1,709,466,000	-811,991,000	-16,324,512,000	25,768,494,000
26119	Net P P E Purchase And Sale	-9,236,190,000	-5,738,847,000	293,852,000	-4,268,095,000	476,900,000	-1,552,235,000	-1,199,009,000	-1,131,836,000
26063	Effect Of Exchange Rate Changes	-695,033,000	-35,295,000	614,230,000	-27,756,000	-1,246,212,000	1,393,437,000	-515,780,000	-1,611,166,000
26118	Net Investment Purchase And Sale	13,640,496,000	3,362,503,000	8,209,488,000	7,032,418,000	-4,963,913,000	2,282,361,000	587,023,000	10,684,972,000
26301	Purchase Of Investment Properties	0	0	0	0	-1,869,752,000	0	-214,850,000	-3,620,000,000
26300	Net Investment Properties Purchase And Sale	0	0	0	0	-1,869,752,000	0	-214,850,000	-3,620,000,000
26228	Other Cash Paymentsfrom Operating Activities	-129,346,964,000	-28,438,566,000	-31,144,436,000	-38,193,153,000	-31,570,809,000	-125,391,544,000	-119,040,111,000	-123,232,172,000
26222	Other Cash Receiptsfrom Operating Activities	601,795,000	-508,531,000	484,918,000	208,477,000	416,931,000	240,084,000	398,557,000	287,077,000
26220	Cash Flowsfromusedin Operating Activities Direct	31,119,646,000	5,457,044,000	4,010,480,000	11,556,665,000	10,095,457,000	10,191,125,000	24,184,615,000	-56,964,743,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,378,357,488,000	344,943,785,000	231,558,261,000	636,447,763,000	165,407,679,000	1,231,659,804,000	1,194,859,345,000	1,161,337,044,000

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
ASDM	PT Asuransi Dayin Mitra Tbk	2024-04-15	At close: 03:00PM WIB	490	494	492	494	492.00 - 494.00	492	494	446.00 - 555.00	446	555	2,700	80,111	189,696,000,000	9	54	N/A	33.00 (6.68%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-04-12	At close: 03:00PM WIB	490	494	492	494	492.00 - 494.00	492	494	446.00 - 555.00	446	555	2,700	84,668	189,696,000,000	9	55	N/A	33.00 (6.53%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-04-11	At close: 03:00PM WIB	490	494	492	494	492.00 - 494.00	492	494	446.00 - 555.00	446	555	2,700	83,149	189,696,000,000	9	55	N/A	33.00 (6.53%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-04-10	At close: 03:00PM WIB	490	494	492	494	492.00 - 494.00	492	494	446.00 - 555.00	446	555	2,700	81,691	189,696,000,000	9	55	N/A	33.00 (6.53%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-04-05	At close: 03:00PM WIB	490	494	492	494	492.00 - 494.00	492	494	446.00 - 555.00	446	555	2,700	89,422	189,696,000,000	9	55	N/A	33.00 (6.53%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-04-04	At close: 01:44PM WIB	492	494	492	498	490.00 - 498.00	490	498	446.00 - 555.00	446	555	26,700	89,096	188,160,000,000	9	55	N/A	33.00 (6.53%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-04-03	At close: 03:15PM WIB	498	494	492	496	492.00 - 498.00	492	498	446.00 - 555.00	446	555	63,100	88,077	188,928,000,000	9	55	N/A	33.00 (6.53%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-04-02	At close: 03:28PM WIB	492	505	496	500	492.00 - 505.00	492	505	446.00 - 555.00	446	555	21,300	87,994	191,232,000,000	9	55	N/A	33.00 (6.53%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-04-01	At close: 02:18PM WIB	510	510	492	510	490.00 - 510.00	490	510	446.00 - 555.00	446	555	115,700	86,903	188,928,000,000	9	55	N/A	33.00 (6.53%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-29	At close: 03:22PM WIB	505	500	505	510	500.00 - 535.00	500	535	446.00 - 555.00	446	555	61,100	86,903	195,840,000,000	9	55	N/A	33.00 (6.53%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-28	At close: 03:22PM WIB	505	500	505	510	500.00 - 535.00	500	535	446.00 - 555.00	446	555	61,100	86,363	195,840,000,000	9	54	N/A	33.00 (6.53%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-27	At close: 03:35PM WIB	492	492	0	0	490.00 - 505.00	490	505	446.00 - 555.00	446	555	44,400	85,048	193,920,000,000	9	54	N/A	33.00 (6.60%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-26	At close: 10:05AM WIB	492	496	0	0	492.00 - 498.00	492	498	446.00 - 555.00	446	555	1,200	85,253	188,928,000,000	9	54	N/A	33.00 (6.60%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-25	At close: 02:37PM WIB	500	492	0	0	492.00 - 498.00	492	498	446.00 - 555.00	446	555	36,400	86,749	188,928,000,000	9	54	N/A	33.00 (6.60%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-22	At close: 04:07PM WIB	492	488	488	505	488.00 - 500.00	488	500	446.00 - 555.00	446	555	347,800	82,087	192,000,000,000	9	54	N/A	33.00 (6.71%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-21	At close: 02:48PM WIB	496	0	0	0	0.0000 - 0.0000	0	0		0		0	81,917	0	0	54	N/A	33.00 (6.71%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-14	As of 01:46PM WIB. Market open.	496	496	492	494	494.00 - 500.00	494	500	446.00 - 555.00	446	555	2,700	88,707	189,696,000,000	9	54	N/A	33.00 (6.65%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-13	At close: 02:29PM WIB	498	490	490	498	490.00 - 498.00	490	498	446.00 - 555.00	446	555	1,800	93,183	190,464,000,000	9	54	N/A	33.00 (6.63%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-11	At close: 02:43PM WIB	498	490	490	498	490.00 - 498.00	490	498	446.00 - 555.00	446	555	1,500	93,641	191,232,000,000	9	54	N/A	33.00 (6.63%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-08	At close: 02:43PM WIB	498	490	490	498	490.00 - 498.00	490	498	446.00 - 555.00	446	555	1,500	115,129	191,232,000,000	9	54	N/A	33.00 (6.63%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-05	At close: 03:01PM WIB	498	488	486	494	486.00 - 500.00	486	500	446.00 - 555.00	446	555	30,800	111,539	186,624,000,000	9	54	N/A	33.00 (6.63%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-04	At close: 04:00PM WIB	498	496	488	498	486.00 - 498.00	486	498	446.00 - 555.00	446	555	27,800	112,108	191,232,000,000	9	54	N/A	33.00 (6.63%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-01	At close: 04:14PM WIB	500	498	488	498	490.00 - 500.00	490	500	446.00 - 555.00	446	555	455,600	104,684	191,232,000,000	9	54	N/A	33.00 (6.60%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-02-28	At close: 03:43PM WIB	494	492	488	500	482.00 - 505.00	482	505	446.00 - 555.00	446	555	264,400	96,742	192,000,000,000	9	54	N/A	33.00 (6.68%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-02-27	At close: 03:41PM WIB	494	492	484	498	484.00 - 496.00	484	496	446.00 - 555.00	446	555	391,700	90,116	189,696,000,000	9	54	N/A	33.00 (6.68%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-02-26	At close: 04:02PM WIB	494	492	488	494	486.00 - 494.00	486	494	446.00 - 555.00	446	555	12,000	91,137	189,696,000,000	9	54	N/A	33.00 (6.68%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk	2024-02-23	At close: 04:01PM WIB	500	498	486	494	482.00 - 500.00	482	500	446.00 - 555.00	446	555	31,100	90,806	189,696,000,000	9	54	N/A	33.00 (6.60%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk (ASDM.JK)	2024-02-22	At close: 04:00PM WIB	488	472	482	500	472.00 - 500.00	472	500	446.00 - 555.00	446	555	73,800	89,579	192,000,000,000	9	54	N/A	33.00 (6.76%)	33	7	Jul 11, 2023
ASDM	PT Asuransi Dayin Mitra Tbk (ASDM.JK)	2024-02-21	At close: 03:43PM WIB	486	484	478	488	478.00 - 488.00	478	488	446.00 - 555.00	446	555	7,700	91,038	187,392,000,000	9	54	N/A	33.00 (6.79%)	33	7	Jul 11, 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	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)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ASDM	PT Asuransi Dayin Mitra Tbk	2024-04-15	189,700,000,000	180,090,000,000	9	1	1	1	0	0	555	446	489	484	85	46	384,000,000	0	82,030,000	79	6	33	7	0	0	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	10	15	2	6	203,830,000,000	531	14	26,920,000,000	21,040,000,000	54	2	135,750,000,000	354	4,080,000,000	1	1	968	31,120,000,000	32,640,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-04-12	189,700,000,000	180,090,000,000	9	1	1	1	0	0	555	446	487	484	83	48	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	55	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-04-11	189,700,000,000	180,090,000,000	9	1	1	1	0	0	555	446	487	484	82	48	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	55	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-04-10	189,700,000,000	180,090,000,000	9	1	1	1	0	0	555	446	487	484	82	48	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	55	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-04-05	188,930,000,000	174,350,000,000	9	1	1	1	0	0	555	0	485	483	89	71	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	55	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-04-04	191,230,000,000	176,650,000,000	9	1	1	1	0	0	555	0	485	483	88	101	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	55	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-04-03	191,230,000,000	176,650,000,000	9	1	1	1	0	0	555	0	485	483	88	99	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	55	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-04-02	188,930,000,000	174,350,000,000	9	1	1	1	0	0	555	0	484	483	87	88	384,000,000	0	82,030,000	79	6	33	7	33	6	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	55	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-04-01	195,840,000,000	181,260,000,000	9	1	1	1	0	0	555	0	484	483	87	88	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	55	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-29	195,840,000,000	181,260,000,000	9	1	1	1	0	0	555	446	484	483	86	82	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	55	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-28	193,920,000,000	179,340,000,000	9	1	1	1	0	0	555	0	483	483	85	74	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	54	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-27	192,000,000,000	177,420,000,000	9	1	1	1	0	0	555	0	483	483	85	75	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	54	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-26	192,000,000,000	177,420,000,000	9	1	1	1	0	0	555	0	482	483	87	75	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	54	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-25	192,000,000,000	177,420,000,000	9	1	1	1	0	0	555	446	482	483	87	75	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	54	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-22	188,930,000,000	174,350,000,000	9	1	1	1	0	0	555	0	482	482	82	68	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	54	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-21	190,460,000,000	175,880,000,000	9	1	1	1	0	0	555	446	482	482	82	68	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	54	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-14	190,460,000,000	175,880,000,000	9	1	1	1	0	0	555	0	479	482	93	177	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	54	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-13	191,230,000,000	176,650,000,000	9	1	1	1	0	0	555	0	479	482	92	177	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	54	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-11	191,230,000,000	176,650,000,000	9	1	1	1	0	0	555	446	479	482	113	177	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	54	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-08	191,230,000,000	176,650,000,000	9	1	1	1	0	0	555	446	479	482	115	180	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	54	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-05	191,230,000,000	176,650,000,000	9	1	1	1	0	0	555	0	477	481	112	176	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	54	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-04	191,230,000,000	176,650,000,000	9	1	1	1	0	0	555	446	477	481	112	176	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	54	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-03-01	192,000,000,000	177,420,000,000	9	1	1	1	0	0	555	446	477	481	105	131	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	54	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-02-28	189,700,000,000	175,120,000,000	9	1	1	1	4	28	555	0	476	481	90	39	384,000,000	387,250,000	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	2:1	Dec 12, 2023	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	54	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-02-27	189,700,000,000	175,120,000,000	9	1	1	1	0	0	555	0	475	481	91	38	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	54	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk	2024-02-26	189,700,000,000	175,120,000,000	9	1	1	1	0	0	555	0	475	481	91	38	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	54	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk (ASDM.JK)	2024-02-23	192,000,000,000	177,420,000,000	9	1	1	1	0	0	555	0	475	480	90	28	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	54	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk (ASDM.JK)	2024-02-22	187,390,000,000	172,810,000,000	9	1	1	1	0	0	555	0	475	480	91	38	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	54	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000
ASDM	PT Asuransi Dayin Mitra Tbk (ASDM.JK)	2024-02-21	186,620,000,000	172,040,000,000	9	1	1	1	0	0	555	446	475	480	91	38	384,000,000	0	82,030,000	79	6	33	7	33	7	8	61	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	4	2	6	196,610,000,000	512	0	28,660,000,000	20,810,000,000	54	58	125,320,000,000	326	4,870,000,000	1	1	941	33,350,000,000	45,240,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	470	470	470	470
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	470	470	470	470
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	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	470	470	470	470	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	15:00:00	0	0	0	0	0
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	14:48:28	470	470	470	470	0
2024-05-08	14:45:00	470	470	470	470	200
2024-05-08	14:40:00	0	0	0	0	0
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	14:28:16	470	470	470	470	0
2024-05-08	14:25:00	470	470	470	470	600
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	13:50:00	0	0	0	0	0
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	470	470	470	470	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	15:00:00	0	0	0	0	0
2024-05-08	14:48:28	470	470	470	470	0
2024-05-08	14:45:00	470	470	470	470	200
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:28:16	470	470	470	470	0
2024-05-08	14:15:00	470	470	470	470	600
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:36:55	470	470	470	470	0
2024-05-08	13:30:00	470	470	470	470	200
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	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:11:07	470	470	470	470	0
2024-05-08	11:00:00	472	472	470	470	1,100
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:11:04	474	474	474	474	0
2024-05-08	10:00:00	464	474	464	474	300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	470	470	470	470	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:48:28	470	470	470	470	0
2024-05-08	14:30:00	470	470	470	470	200
2024-05-08	14:28:16	470	470	470	470	0
2024-05-08	14:00:00	470	470	470	470	600
2024-05-08	13:36:55	470	470	470	470	0
2024-05-08	13:30:00	470	470	470	470	200
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	11:30:00	0	0	0	0	0
2024-05-08	11:11:07	470	470	470	470	0
2024-05-08	11:00:00	472	472	470	470	1,100
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:11:04	474	474	474	474	0
2024-05-08	10:00:00	464	474	464	474	300
2024-05-08	09:37:42	474	474	474	474	0
2024-05-08	09:30:00	474	474	474	474	500
2024-05-08	09:00:00	472	474	472	474	0
2024-05-07	15:47:27	470	470	470	470	0
2024-05-07	15:30:00	470	470	470	470	100
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:19:14	470	470	470	470	0
2024-05-07	14:00:00	470	470	470	470	1,200
2024-05-07	13:32:36	476	476	476	476	0
2024-05-07	13:30:00	476	476	476	476	4,200
2024-05-07	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	470	470	470	470	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:48:28	470	470	470	470	0
2024-05-08	14:28:16	470	470	470	470	0
2024-05-08	14:00:00	470	470	470	470	800
2024-05-08	13:36:55	470	470	470	470	0
2024-05-08	13:00:00	470	470	470	470	200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:11:07	470	470	470	470	0
2024-05-08	11:00:00	472	472	470	470	1,100
2024-05-08	10:11:04	474	474	474	474	0
2024-05-08	10:00:00	464	474	464	474	300
2024-05-08	09:37:42	474	474	474	474	0
2024-05-08	09:00:00	472	474	472	474	0
2024-05-07	15:47:27	470	470	470	470	0
2024-05-07	15:00:00	470	470	470	470	100
2024-05-07	14:19:14	470	470	470	470	0
2024-05-07	14:00:00	470	470	470	470	1,200
2024-05-07	13:32:36	476	476	476	476	0
2024-05-07	13:00:00	476	476	476	476	4,200
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	10:42:13	470	470	470	470	0
2024-05-07	10:00:00	470	470	470	470	100
2024-05-07	09:30:22	478	478	478	478	0
2024-05-07	09:00:55	474	474	474	474	0
2024-05-07	09:00:00	474	478	474	478	10,200
2024-05-06	15:11:06	472	472	472	472	0
2024-05-06	15:00:00	472	472	472	472	200
2024-05-06	14:17:37	476	476	476	476	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	470	470	470	470	0
2024-05-08	15:00:00	470	470	470	470	4,500
2024-05-08	14:48:28	470	470	470	470	0
2024-05-08	14:28:16	470	470	470	470	0
2024-05-08	13:36:55	470	470	470	470	0
2024-05-08	13:30:00	470	470	470	470	1,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:11:07	470	470	470	470	0
2024-05-08	10:30:00	472	472	470	470	1,100
2024-05-08	10:11:04	474	474	474	474	0
2024-05-08	09:37:42	474	474	474	474	0
2024-05-08	09:00:00	472	474	464	474	800
2024-05-07	15:47:27	470	470	470	470	0
2024-05-07	15:00:00	470	470	470	470	100
2024-05-07	14:19:14	470	470	470	470	0
2024-05-07	13:32:36	476	476	476	476	0
2024-05-07	13:30:00	476	476	470	470	5,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:42:13	470	470	470	470	0
2024-05-07	10:30:00	470	470	470	470	100
2024-05-07	09:30:22	478	478	478	478	0
2024-05-07	09:00:55	474	474	474	474	0
2024-05-07	09:00:00	474	478	474	478	13,300
2024-05-06	15:11:06	472	472	472	472	0
2024-05-06	15:00:00	472	472	472	472	200
2024-05-06	14:17:37	476	476	476	476	0
2024-05-06	13:30:00	468	476	468	476	10,000
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:46:22	466	466	466	466	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	472	474	464	470	4,500
2024-05-07	09:00:00	474	478	470	470	27,800
2024-05-06	09:00:00	466	476	466	472	12,000
2024-05-03	09:00:00	466	468	460	466	25,300
2024-05-02	09:00:00	466	468	462	466	16,300
2024-04-30	09:00:00	454	468	454	466	31,700
2024-04-29	09:00:00	446	456	444	452	43,500
2024-04-26	09:00:00	460	464	440	446	103,500
2024-04-25	09:00:00	468	470	450	454	53,100
2024-04-24	09:00:00	468	470	466	466	1,500
2024-04-23	09:00:00	466	470	466	470	1,300
2024-04-22	09:00:00	466	470	456	470	21,900
2024-04-19	09:00:00	474	474	458	466	7,900
2024-04-18	09:00:00	464	474	452	474	20,100
2024-04-17	09:00:00	484	486	456	460	109,300
2024-04-16	09:00:00	492	492	454	486	64,100
2024-04-05	09:00:00	494	494	492	494	2,700
2024-04-04	09:00:00	494	498	490	490	26,700
2024-04-03	09:00:00	494	498	492	492	63,100
2024-04-02	09:00:00	505	505	492	498	21,300
2024-04-01	09:00:00	510	510	490	492	115,700
2024-03-28	09:00:00	500	535	500	510	61,100
2024-03-27	09:00:00	492	505	490	505	44,400
2024-03-26	09:00:00	498	498	492	492	1,200
2024-03-25	09:00:00	498	498	492	492	36,400
2024-03-22	09:00:00	488	500	488	500	347,800
2024-03-21	09:00:00	496	500	490	492	14,500
2024-03-20	09:00:00	494	496	494	496	1,700
2024-03-19	09:00:00	494	500	494	494	361,100
2024-03-18	09:00:00	494	494	490	494	5,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	474	478	470	470	27,800
2024-05-06	09:00:00	466	476	466	472	12,000
2024-05-03	09:00:00	466	468	460	466	25,300
2024-05-02	09:00:00	466	468	462	466	16,300
2024-04-30	09:00:00	454	468	454	466	31,700
2024-04-29	09:00:00	446	456	444	452	43,500
2024-04-26	09:00:00	460	464	440	446	103,500
2024-04-25	09:00:00	468	470	450	454	53,100
2024-04-24	09:00:00	468	470	466	466	1,500
2024-04-23	09:00:00	466	470	466	470	1,300
2024-04-22	09:00:00	466	470	456	470	21,900
2024-04-19	09:00:00	474	474	458	466	7,900
2024-04-18	09:00:00	464	474	452	474	20,100
2024-04-17	09:00:00	484	486	456	460	109,300
2024-04-16	09:00:00	492	492	454	486	64,100
2024-04-05	09:00:00	494	494	492	494	2,700
2024-04-04	09:00:00	494	498	490	490	26,700
2024-04-03	09:00:00	494	498	492	492	63,100
2024-04-02	09:00:00	505	505	492	498	21,300
2024-04-01	09:00:00	510	510	490	492	115,700
2024-03-28	09:00:00	500	535	500	510	61,100
2024-03-27	09:00:00	492	505	490	505	44,400
2024-03-26	09:00:00	498	498	492	492	1,200
2024-03-25	09:00:00	498	498	492	492	36,400
2024-03-22	09:00:00	488	500	488	500	347,800
2024-03-21	09:00:00	496	500	490	492	14,500
2024-03-20	09:00:00	494	496	494	496	1,700
2024-03-19	09:00:00	494	500	494	494	361,100
2024-03-18	09:00:00	494	494	490	494	5,200
2024-03-15	09:00:00	496	498	494	494	2,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	466	478	464	470	44,300
2024-04-28	00:00:00	446	468	444	466	116,800
2024-04-21	00:00:00	466	470	440	446	181,300
2024-04-14	00:00:00	492	492	452	466	201,400
2024-04-07	00:00:00	494	494	494	494	0
2024-03-31	00:00:00	510	510	490	494	229,500
2024-03-24	00:00:00	498	535	490	510	143,100
2024-03-17	00:00:00	494	500	488	500	730,300
2024-03-10	00:00:00	490	500	490	494	13,600
2024-03-03	00:00:00	496	500	486	498	322,900
2024-02-25	00:00:00	492	505	482	498	1,443,400
2024-02-18	00:00:00	480	500	470	494	317,600
2024-02-11	00:00:00	470	480	464	478	28,500
2024-02-04	00:00:00	462	472	462	472	111,700
2024-01-28	00:00:00	464	468	460	462	211,300
2024-01-21	00:00:00	480	480	460	464	662,400
2024-01-14	00:00:00	470	482	468	480	357,800
2024-01-07	00:00:00	482	490	468	470	617,100
2023-12-31	00:00:00	470	505	468	482	80,700
2023-12-24	00:00:00	476	476	448	470	47,400
2023-12-17	00:00:00	482	490	456	476	762,100
2023-12-10	00:00:00	488	515	446	484	1,716,100
2023-12-03	00:00:00	490	508	475	485	171,200
2023-11-26	00:00:00	500	513	488	493	293,200
2023-11-19	00:00:00	500	550	488	508	354,600
2023-11-12	00:00:00	498	503	480	498	739,000
2023-11-05	00:00:00	500	523	493	498	585,000
2023-10-29	00:00:00	500	508	485	500	81,400
2023-10-22	00:00:00	483	530	480	500	207,800
2023-10-15	00:00:00	555	555	470	478	392,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	466	478	460	470	85,900
2024-03-31	00:00:00	510	510	440	466	687,400
2024-02-29	00:00:00	498	535	486	510	1,665,500
2024-01-31	00:00:00	468	505	462	500	1,543,200
2023-12-31	00:00:00	470	505	460	466	1,831,700
2023-11-30	00:00:00	495	515	446	470	2,765,400
2023-10-31	00:00:00	500	550	480	500	1,953,800
2023-09-30	00:00:00	475	555	465	498	1,018,600
2023-08-31	00:00:00	470	490	465	475	355,200
2023-07-31	00:00:00	478	480	460	473	427,400
2023-06-30	00:00:00	488	505	463	480	1,658,000
2023-05-31	00:00:00	470	490	458	483	320,000
2023-04-30	00:00:00	473	498	463	470	175,000
2023-03-31	00:00:00	475	475	475	475	0
2023-02-28	00:00:00	463	465	463	465	2,200
2023-01-31	00:00:00	475	480	475	475	3,200
2022-12-31	00:00:00	468	475	450	458	157,000
2022-11-30	00:00:00	473	495	448	450	610,600
2022-10-31	00:00:00	478	485	465	473	262,400
2022-09-30	00:00:00	475	495	470	480	674,400
2022-08-31	00:00:00	498	500	475	475	468,800
2022-07-31	00:00:00	483	525	468	488	274,600
2022-06-30	00:00:00	478	498	450	480	229,600
2022-05-31	00:00:00	510	625	460	480	1,752,600
2022-04-30	00:00:00	500	513	490	510	307,400
2022-03-31	00:00:00	495	528	490	500	253,200
2022-02-28	00:00:00	483	503	473	495	245,200
2022-01-31	00:00:00	490	500	478	483	136,400
2021-12-31	00:00:00	488	500	480	490	271,800
2021-11-30	00:00:00	468	490	468	478	972,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	466	478	460	470	85,900
2024-03-31	00:00:00	510	510	440	452	655,700
2024-02-29	00:00:00	498	535	486	510	1,665,500
2024-01-31	00:00:00	468	535	440	466	3,896,100
2023-12-31	00:00:00	470	535	460	510	5,040,400
2023-11-30	00:00:00	495	515	446	500	6,140,300
2023-10-31	00:00:00	500	550	446	466	6,550,900
2023-09-30	00:00:00	475	555	446	470	5,737,800
2023-08-31	00:00:00	470	555	465	500	3,327,600
2023-07-31	00:00:00	478	555	460	498	1,801,200
2023-06-30	00:00:00	488	505	460	475	2,440,600
2023-05-31	00:00:00	470	505	458	473	2,405,400
2023-04-30	00:00:00	470	505	458	480	1,978,000
2023-03-31	00:00:00	475	508	458	483	615,800
2023-02-28	00:00:00	463	518	450	470	552,400
2023-01-31	00:00:00	493	518	450	475	382,200
2022-10-31	00:00:00	478	495	448	458	1,030,000
2022-07-31	00:00:00	483	525	468	480	1,417,800
2022-04-30	00:00:00	500	625	450	480	2,289,600
2022-01-31	00:00:00	490	528	473	500	634,800
2021-10-31	00:00:00	468	500	468	490	1,824,200
2021-07-31	00:00:00	463	545	435	468	6,553,600
2021-04-30	00:00:00	455	573	433	473	2,223,800
2021-01-31	00:00:00	440	500	438	455	645,000

Dividends Amount

Date	Time	Amount
2023-07-11	09:00:00	33
2022-06-23	09:00:00	36
2021-08-24	09:00:00	95
2020-06-19	09:00:00	78
2019-07-03	09:00:00	73
2018-06-27	09:00:00	69
2017-06-30	09:00:00	69
2016-07-12	09:00:00	68
2015-06-23	09:00:00	65
2014-07-21	09:00:00	57

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	33	7.25 %
2022	1	36	7.91 %
2021	1	95	20.88 %
2020	1	78	17.14 %
2019	1	73	16.04 %
2018	1	69	15.16 %
2017	1	69	15.16 %
2016	1	68	14.95 %
2015	1	65	14.29 %
2014	1	57	12.53 %

Splits

Date	Time	Numerator	Denominator	Ratio
2023-12-12	09:00:00	2	1	2:1

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

Free-Counters