Informasi Saham CLAY PT Citra Putra Realty 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
101	Enterprises Value Revenue Ratio	1	5	3	45
14010	Ps Ratio	5	4	2	21
14008	Pe Ratio	9	160	0	0
40002	Enterprise Value	9	1,228,985,494,839	728,098,064,626	2,291,879,305,747
102	Enterprises Value E B I T D A Ratio	16	41	28	585
40001	Market Cap	19	848,100,000,000	334,100,000,000	1,850,400,000,000
14012	Pb Ratio	26	156	175	301

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	5	3	5	7	19	45
14010	Ps Ratio	5	4	2	3	5	14	21
14008	Pe Ratio	9	160	0	0	0	0	0
40002	Enterprise Value	9	1,228,985,494,839	728,098,064,626	924,132,118,218	1,145,855,946,749	1,700,779,305,747	2,291,879,305,747
102	Enterprises Value E B I T D A Ratio	16	41	28	90	199	719	585
40001	Market Cap	19	848,100,000,000	334,100,000,000	514,000,000,000	724,740,000,000	1,259,300,000,000	1,850,400,000,000
14012	Pb Ratio	26	156	175	0	0	205	301

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	29,710,582,836	7,752,766,388	-15,154,245,760	-44,455,336,438	-61,898,342,912
20091	Net Income	6,688,849,702	3,176,736,301	-40,932,743,086	-74,801,458,012	-82,395,651,302
29004	Basic E P S	2	0	-16	-29	-65
20190	E B I T D A	29,715,155,966	7,757,339,518	-15,143,124,879	-44,443,769,894	-61,097,388,624
20046	Gross Profit	111,416,296,120	32,847,132,476	45,376,598,326	-18,941,591,526	-26,489,838,946
29009	Diluted E P S	2	0	-16	-29	-65
20136	Pretax Income	14,103,097,365	3,656,644,705	-45,025,758,908	-86,495,523,938	-102,596,128,316
20145	Tax Provision	7,828,288,579	737,366,968	-3,626,195,444	-11,408,824,830	-19,685,569,635
20100	Total Revenue	224,564,188,357	64,782,975,360	126,226,524,149	19,386,073,054	33,958,241,996
20164	Total Expenses	195,509,185,551	59,390,137,538	142,221,691,830	63,873,095,360	95,877,806,478
20013	Cost Of Revenue	113,147,892,237	31,935,842,884	80,849,925,823	38,327,664,580	60,448,080,942
20177	Interest Income	55,258,902	26,257,554	15,978,222	5,670,182	15,437,287
20057	Interest Expense	15,607,485,471	4,096,121,683	29,871,513,148	42,040,187,500	40,697,785,404
20109	Operating Income	29,055,002,806	5,392,837,822	-15,995,167,681	-44,487,022,306	-61,919,564,482
20316	Normalized Income	6,688,849,702	3,176,736,301	-40,932,743,086	-74,801,458,012	-82,395,651,302
20108	Operating Expense	82,361,293,314	27,454,294,654	61,371,766,007	25,545,430,780	35,429,725,536
20112	Operating Revenue	224,564,188,357	64,782,975,360	126,226,524,149	19,386,073,054	33,958,241,996
20087	Minority Interests	414,040,916	257,458,564	466,820,378	285,241,096	514,907,379
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-15,567,248,976	-2,351,536,651	-29,863,232,504	-42,043,252,865	-40,703,843,834
29010	Basic Average Shares	2,570,000,000	0	2,570,000,000	2,570,000,000	1,275,000,000
29011	Diluted Average Shares	2,570,000,000	0	2,570,000,000	2,570,000,000	1,275,000,000
20420	Normalized E B I T D A	29,715,155,966	7,757,339,518	-15,143,124,879	-44,443,769,894	-61,097,388,624
20315	Reconciled Depreciation	4,573,130	4,573,130	11,120,881	11,566,544	800,954,288
20312	Other Operating Expenses	44,265,077,360	15,893,907,264	34,303,449,595	14,442,460,495	14,054,093,308
20368	Total Other Finance Cost	15,022,407	-1,718,327,478	7,697,578	8,735,547	21,495,717
20314	Reconciled Cost Of Revenue	113,147,892,237	31,935,842,884	80,849,925,823	38,327,664,580	60,448,080,942
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	4,573,130	4,573,130	11,120,881	11,566,544	800,954,288
20075	Interest Income Non Operating	55,258,902	26,257,554	15,978,222	5,670,182	15,437,287
20158	Selling And Marketing Expense	5,319,876,072	2,127,170,499	3,209,138,690	501,703,516	1,169,503,003
20064	Interest Expense Non Operating	15,607,485,471	4,096,121,683	29,871,513,148	42,040,187,500	40,697,785,404
20093	Net Income Common Stockholders	6,688,849,702	3,176,736,301	-40,932,743,086	-74,801,458,012	-82,395,651,302
20094	Net Income Continuous Operations	6,274,808,786	2,919,277,737	-41,399,563,464	-75,086,699,108	-82,910,558,681
20045	General And Administrative Expense	4,316,302,309	1,014,356,285	5,103,508,089	3,042,434,842	3,587,902,517
20159	Selling General And Administration	9,636,178,381	3,141,526,784	8,312,646,779	3,544,138,358	4,757,405,520
20412	Other Non Operating Income Expenses	615,343,535	615,343,535	832,641,277	34,751,233	27,280,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	6,688,849,702	3,176,736,301	-40,932,743,086	-74,801,458,012	-82,395,651,302
20077	Net Non Operating Interest Income Expense	-15,567,248,976	-2,351,536,651	-29,863,232,504	-42,043,252,865	-40,703,843,834
20346	Net Income Including Noncontrolling Interests	6,274,808,786	2,919,277,737	-41,399,563,464	-75,086,699,108	-82,910,558,681
20019	Depreciation And Amortization In Income Statement	4,573,130	4,573,130	11,120,881	11,566,544	800,954,288
20309	Net Income From Continuing And Discontinued Operation	6,688,849,702	3,176,736,301	-40,932,743,086	-74,801,458,012	-82,395,651,302
20331	Net Income From Continuing Operation Net Minority Interest	6,688,849,702	3,176,736,301	-40,932,743,086	-74,801,458,012	-82,395,651,302

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	29,710,582,836	7,752,766,388	13,835,142,425	5,758,235,862	2,364,438,161	-15,154,245,760	-44,455,336,438	-61,898,342,912
20091	Net Income	6,688,849,702	3,176,736,301	3,163,234,530	4,316,834,975	-3,967,956,104	-40,932,743,086	-74,801,458,012	-82,395,651,302
29004	Basic E P S	2	0	-2	0	-2	-16	-29	-65
20190	E B I T D A	29,715,155,966	7,757,339,518	13,835,142,425	5,758,235,862	2,364,438,161	-15,143,124,879	-44,443,769,894	-61,097,388,624
20046	Gross Profit	111,416,296,120	32,847,132,476	35,308,132,253	24,499,105,387	18,761,926,004	45,376,598,326	-18,941,591,526	-26,489,838,946
29009	Diluted E P S	2	0	-2	0	-2	-16	-29	-65
20136	Pretax Income	14,103,097,365	3,656,644,705	9,689,226,253	5,758,235,862	-5,001,009,455	-45,025,758,908	-86,495,523,938	-102,596,128,316
20145	Tax Provision	7,828,288,579	737,366,968	6,597,403,873	1,487,843,652	-994,325,914	-3,626,195,444	-11,408,824,830	-19,685,569,635
20100	Total Revenue	224,564,188,357	64,782,975,360	66,683,136,526	50,602,069,806	42,496,006,665	126,226,524,149	19,386,073,054	33,958,241,996
20164	Total Expenses	195,509,185,551	59,390,137,538	51,984,760,802	44,390,129,144	39,744,158,067	142,221,691,830	63,873,095,360	95,877,806,478
20013	Cost Of Revenue	113,147,892,237	31,935,842,884	31,375,004,273	26,102,964,419	23,734,080,661	80,849,925,823	38,327,664,580	60,448,080,942
20177	Interest Income	55,258,902	26,257,554	14,378,937	3,528,755	11,093,656	15,978,222	5,670,182	15,437,287
20057	Interest Expense	15,607,485,471	4,096,121,683	4,145,916,172	0	7,365,447,616	29,871,513,148	42,040,187,500	40,697,785,404
20109	Operating Income	29,055,002,806	5,392,837,822	14,698,375,724	6,211,940,662	2,751,848,598	-15,995,167,681	-44,487,022,306	-61,919,564,482
20316	Normalized Income	6,688,849,702	3,176,736,301	3,163,234,530	4,316,834,975	-3,967,956,104	-40,932,743,086	-74,801,458,012	-82,395,651,302
20108	Operating Expense	82,361,293,314	27,454,294,654	20,609,756,529	18,287,164,725	16,010,077,406	61,371,766,007	25,545,430,780	35,429,725,536
20112	Operating Revenue	224,564,188,357	64,782,975,360	66,683,136,526	50,602,069,806	42,496,006,665	126,226,524,149	19,386,073,054	33,958,241,996
20087	Minority Interests	414,040,916	257,458,564	71,412,150	46,442,765	38,727,437	466,820,378	285,241,096	514,907,379
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-15,567,248,976	-2,351,536,651	-5,009,149,472	-366,666,233	-7,839,896,620	-29,863,232,504	-42,043,252,865	-40,703,843,834
29010	Basic Average Shares	2,570,000,000	0	2,570,000,000	0	2,570,000,000	2,570,000,000	2,570,000,000	1,275,000,000
29011	Diluted Average Shares	2,570,000,000	0	2,570,000,000	0	2,570,000,000	2,570,000,000	2,570,000,000	1,275,000,000
20420	Normalized E B I T D A	29,715,155,966	7,757,339,518	13,835,142,425	5,758,235,862	2,364,438,161	-15,143,124,879	-44,443,769,894	-61,097,388,624
20315	Reconciled Depreciation	4,573,130	4,573,130	0	0	0	11,120,881	11,566,544	800,954,288
20312	Other Operating Expenses	44,265,077,360	15,893,907,264	10,979,692,987	8,409,973,304	8,981,503,805	34,303,449,595	14,442,460,495	14,054,093,308
20368	Total Other Finance Cost	15,022,407	-1,718,327,478	877,612,237	370,194,988	485,542,660	7,697,578	8,735,547	21,495,717
20314	Reconciled Cost Of Revenue	113,147,892,237	31,935,842,884	31,375,004,273	26,102,964,419	23,734,080,661	80,849,925,823	38,327,664,580	60,448,080,942
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	4,573,130	4,573,130	0	0	0	11,120,881	11,566,544	800,954,288
20075	Interest Income Non Operating	55,258,902	26,257,554	14,378,937	3,528,755	11,093,656	15,978,222	5,670,182	15,437,287
20158	Selling And Marketing Expense	5,319,876,072	2,127,170,499	1,507,387,787	1,430,635,310	254,682,476	3,209,138,690	501,703,516	1,169,503,003
20064	Interest Expense Non Operating	15,607,485,471	4,096,121,683	4,145,916,172	0	7,365,447,616	29,871,513,148	42,040,187,500	40,697,785,404
20093	Net Income Common Stockholders	6,688,849,702	3,176,736,301	3,163,234,530	4,316,834,975	-3,967,956,104	-40,932,743,086	-74,801,458,012	-82,395,651,302
20094	Net Income Continuous Operations	6,274,808,786	2,919,277,737	3,091,822,380	4,270,392,210	-4,006,683,541	-41,399,563,464	-75,086,699,108	-82,910,558,681
20045	General And Administrative Expense	4,316,302,309	1,014,356,285	919,225,579	1,137,031,164	1,245,689,281	5,103,508,089	3,042,434,842	3,587,902,517
20159	Selling General And Administration	9,636,178,381	3,141,526,784	2,426,613,366	2,567,666,474	1,500,371,757	8,312,646,779	3,544,138,358	4,757,405,520
20412	Other Non Operating Income Expenses	615,343,535	615,343,535	0	98,862,810	87,038,568	832,641,277	34,751,233	27,280,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	6,688,849,702	3,176,736,301	3,163,234,530	4,316,834,975	-3,967,956,104	-40,932,743,086	-74,801,458,012	-82,395,651,302
20077	Net Non Operating Interest Income Expense	-15,567,248,976	-2,351,536,651	-5,009,149,472	-366,666,233	-7,839,896,620	-29,863,232,504	-42,043,252,865	-40,703,843,834
20346	Net Income Including Noncontrolling Interests	6,274,808,786	2,919,277,737	3,091,822,380	4,270,392,210	-4,006,683,541	-41,399,563,464	-75,086,699,108	-82,910,558,681
20019	Depreciation And Amortization In Income Statement	4,573,130	4,573,130	0	0	0	11,120,881	11,566,544	800,954,288
20309	Net Income From Continuing And Discontinued Operation	6,688,849,702	3,176,736,301	3,163,234,530	4,316,834,975	-3,967,956,104	-40,932,743,086	-74,801,458,012	-82,395,651,302
20331	Net Income From Continuing Operation Net Minority Interest	6,688,849,702	3,176,736,301	3,163,234,530	4,316,834,975	-3,967,956,104	-40,932,743,086	-74,801,458,012	-82,395,651,302

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	380,885,494,839	428,085,020,607	446,266,567,028	437,243,396,759
23165	Payables	125,471,899,258	112,697,423,067	77,073,972,639	32,027,768,444
23139	Net P P E	465,242,308,893	492,322,795,403	521,368,423,940	550,438,928,418
23351	Properties	0	0	0	0
23386	Total Debt	400,721,253,870	441,470,217,861	448,733,174,147	438,770,537,294
23100	Gross P P E	920,689,938,330	920,642,914,330	920,623,763,330	920,589,674,330
23038	Common Stock	257,000,000,000	257,000,000,000	257,000,000,000	257,000,000,000
23045	Current Debt	34,411,000,000	72,077,000,000	45,000,000,000	20,000,000,000
23532	Share Issued	2,570,000,000	2,570,000,000	2,570,000,000	2,570,000,000
23220	Total Assets	567,734,128,176	598,120,793,350	604,675,696,445	621,305,510,843
23027	Capital Stock	257,000,000,000	257,000,000,000	257,000,000,000	257,000,000,000
23382	Other Payable	100,026,163,137	92,309,131,647	62,458,060,102	22,174,795,606
23028	Cash Financial	19,835,759,031	13,385,197,254	2,466,607,119	1,527,140,535
23123	Long Term Debt	366,310,253,870	369,393,217,861	403,733,174,147	418,770,537,294
23179	Prepaid Assets	2,525,167,563	3,007,524,266	1,878,570,498	1,549,678,313
23385	Working Capital	-151,663,273,515	-194,219,684,726	-141,675,723,600	-68,648,482,199
23000	Accounts Payable	18,520,958,270	10,134,470,595	7,088,140,342	5,823,836,411
23245	Invested Capital	406,161,445,366	439,521,158,582	487,255,516,175	551,838,385,848
23340	Other Properties	0	0	0	1
23132	Minority Interest	532,875,639	947,927,517	1,405,937,678	1,689,522,454
23342	Other Receivables	187,789,625	295,862,161	52,734,837	156,955,053
23204	Retained Earnings	-429,425,588,499	-436,114,438,201	-395,181,695,115	-320,247,873,481
23217	Total Tax Payable	6,924,777,851	10,253,820,825	7,527,772,195	4,029,136,427
23001	Accounts Receivable	5,607,367,273	7,169,251,989	775,480,758	428,044,824
23280	Common Stock Equity	5,440,191,496	-1,949,059,279	38,522,342,028	113,067,848,554
23403	Net Tangible Assets	5,440,191,496	-1,949,059,279	38,522,342,028	113,067,848,554
23215	Stockholders Equity	5,440,191,496	-1,949,059,279	38,522,342,028	113,067,848,554
23383	Tangible Book Value	5,440,191,496	-1,949,059,279	38,522,342,028	113,067,848,554
23353	Long Term Provisions	9,541,655,134	6,052,920,550	8,692,480,678	8,664,471,128
23374	Total Capitalization	371,750,445,366	367,444,158,582	442,255,516,175	531,838,385,848
23312	Land And Improvements	221,312,250,000	221,312,250,000	221,312,250,000	221,312,250,000
23469	Other Equity Interest	6,957,029,995	6,256,628,922	5,795,287,143	5,406,972,035
23393	Ordinary Shares Number	2,570,000,000	2,570,000,000	2,570,000,000	2,570,000,000
23008	Accumulated Depreciation	-455,447,629,437	-428,320,118,927	-399,255,339,390	-370,150,745,912
23282	Construction In Progress	24,655,901,457	24,655,901,457	24,655,901,457	24,655,901,457
23030	Cash And Cash Equivalents	19,835,759,031	13,385,197,254	2,466,607,119	1,527,140,535
23262	Gross Accounts Receivable	5,714,212,086	7,229,159,425	862,537,426	515,101,492
23012	Additional Paid In Capital	170,908,750,000	170,908,750,000	170,908,750,000	170,908,750,000
23275	Buildings And Improvements	477,166,200,622	477,166,200,622	477,166,200,622	477,166,200,622
23126	Long Term Equity Investment	20,000,000,000	20,000,000,000	20,000,000,000	20,000,000,000
23319	Machinery Furniture Equipment	197,555,586,251	197,508,562,251	197,489,411,251	197,455,322,250
23098	Goodwill And Other Intangible Assets	0	0	0	0
23261	Total Equity Gross Minority Interest	5,973,067,135	-1,001,131,762	39,928,279,706	114,757,371,008
23259	Total Liabilities Net Minority Interest	561,761,061,041	599,121,925,112	564,747,416,739	506,548,139,835
23046	Current Debt And Capital Lease Obligation	34,411,000,000	72,077,000,000	45,000,000,000	20,000,000,000
23266	Allowance For Doubtful Accounts Receivable	-106,844,813	-59,907,436	-87,056,668	-87,056,668
23124	Long Term Debt And Capital Lease Obligation	366,310,253,870	369,393,217,861	403,733,174,147	418,770,537,294
23344	Non Current Pension And Other Postretirement Benefit Plans	5,251,919,207	5,192,116,452	5,379,939,763	6,409,790,454

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	380,885,494,839	393,998,064,626	410,132,118,218	421,115,946,749	428,085,020,607	446,266,567,028	437,243,396,759
23165	Payables	125,471,899,258	119,060,202,369	129,202,605,051	120,892,952,124	112,697,423,067	77,073,972,639	32,027,768,444
23139	Net P P E	465,242,308,893	472,290,959,437	478,888,955,377	485,471,225,496	492,322,795,403	521,368,423,940	550,438,928,418
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	400,721,253,870	406,512,815,541	419,804,469,124	428,332,707,285	441,470,217,861	448,733,174,147	438,770,537,294
23100	Gross P P E	920,689,938,330	920,646,486,758	920,646,486,330	920,646,486,330	920,642,914,330	920,623,763,330	920,589,674,330
23038	Common Stock	257,000,000,000	257,000,000,000	257,000,000,000	257,000,000,000	257,000,000,000	257,000,000,000	257,000,000,000
23045	Current Debt	34,411,000,000	26,494,000,000	26,911,000,000	72,077,000,000	72,077,000,000	45,000,000,000	20,000,000,000
23532	Share Issued	2,570,000,000	2,570,000,000	2,570,000,000	2,570,000,000	2,570,000,000	2,570,000,000	2,570,000,000
23220	Total Assets	567,734,128,176	568,940,561,427	577,874,929,487	583,212,978,741	598,120,793,350	604,675,696,445	621,305,510,843
23027	Capital Stock	257,000,000,000	257,000,000,000	257,000,000,000	257,000,000,000	257,000,000,000	257,000,000,000	257,000,000,000
23382	Other Payable	100,026,163,137	93,027,272,998	100,307,872,224	100,423,263,055	92,309,131,647	62,458,060,102	22,174,795,606
23028	Cash Financial	19,835,759,031	12,514,750,915	9,672,350,905	7,216,760,536	13,385,197,254	2,466,607,119	1,527,140,535
23123	Long Term Debt	366,310,253,870	380,018,815,541	392,893,469,124	356,255,707,285	369,393,217,861	403,733,174,147	418,770,537,294
23179	Prepaid Assets	2,525,167,563	1,044,981,328	1,586,348,009	3,352,685,733	3,007,524,266	1,878,570,498	1,549,678,313
23385	Working Capital	-151,663,273,515	-151,279,579,759	-157,541,026,924	-205,943,488,826	-194,219,684,726	-141,675,723,600	-68,648,482,199
23000	Accounts Payable	18,520,958,270	19,006,815,670	22,289,862,280	12,389,908,655	10,134,470,595	7,088,140,342	5,823,836,411
23245	Invested Capital	406,161,445,366	408,421,875,997	418,434,959,606	422,531,027,347	439,521,158,582	487,255,516,175	551,838,385,848
23340	Other Properties	0	216	5,276,508,877	0	0	0	1
23132	Minority Interest	532,875,639	797,952,828	867,162,423	911,402,635	947,927,517	1,405,937,678	1,689,522,454
23342	Other Receivables	187,789,625	175,748,297	162,805,064	200,760,851	295,862,161	52,734,837	156,955,053
23204	Retained Earnings	-429,425,588,499	-432,602,324,800	-435,765,559,330	-440,082,394,305	-436,114,438,201	-395,181,695,115	-320,247,873,481
23217	Total Tax Payable	6,924,777,851	7,026,113,701	6,604,870,547	8,079,780,414	10,253,820,825	7,527,772,195	4,029,136,427
23001	Accounts Receivable	5,607,367,273	7,843,064,310	5,947,471,993	4,072,619,287	7,169,251,989	775,480,758	428,044,824
23280	Common Stock Equity	5,440,191,496	1,909,060,456	-1,369,509,518	-5,801,679,938	-1,949,059,279	38,522,342,028	113,067,848,554
23403	Net Tangible Assets	5,440,191,496	1,909,060,456	-1,369,509,518	-5,801,679,938	-1,949,059,279	38,522,342,028	113,067,848,554
23215	Stockholders Equity	5,440,191,496	1,909,060,456	-1,369,509,518	-5,801,679,938	-1,949,059,279	38,522,342,028	113,067,848,554
23383	Tangible Book Value	5,440,191,496	1,909,060,456	-1,369,509,518	-5,801,679,938	-1,949,059,279	38,522,342,028	113,067,848,554
23353	Long Term Provisions	9,541,655,134	7,567,337,468	4,822,192,828	5,497,152,603	6,052,920,550	8,692,480,678	8,664,471,128
23374	Total Capitalization	371,750,445,366	381,927,875,997	391,523,959,606	350,454,027,347	367,444,158,582	442,255,516,175	531,838,385,848
23312	Land And Improvements	221,312,250,000	221,312,250,000	221,312,250,000	221,312,250,000	221,312,250,000	221,312,250,000	221,312,250,000
23469	Other Equity Interest	6,957,029,995	6,602,635,256	6,487,299,812	6,371,964,367	6,256,628,922	5,795,287,143	5,406,972,035
23393	Ordinary Shares Number	2,570,000,000	2,570,000,000	2,570,000,000	2,570,000,000	2,570,000,000	2,570,000,000	2,570,000,000
23008	Accumulated Depreciation	-455,447,629,437	-448,355,527,321	-441,757,530,953	-435,175,260,834	-428,320,118,927	-399,255,339,390	-370,150,745,912
23282	Construction In Progress	24,655,901,457	24,655,901,669	19,379,392,580	24,655,901,457	24,655,901,457	24,655,901,457	24,655,901,457
23030	Cash And Cash Equivalents	19,835,759,031	12,514,750,915	9,672,350,906	7,216,760,536	13,385,197,254	2,466,607,119	1,527,140,535
23262	Gross Accounts Receivable	5,714,212,086	7,956,588,499	6,054,005,724	4,156,435,212	7,229,159,425	862,537,426	515,101,492
23012	Additional Paid In Capital	170,908,750,000	170,908,750,000	170,908,750,000	170,908,750,000	170,908,750,000	170,908,750,000	170,908,750,000
23275	Buildings And Improvements	477,166,200,622	477,166,200,622	477,166,200,622	477,166,200,622	477,166,200,622	477,166,200,622	477,166,200,622
23126	Long Term Equity Investment	20,000,000,000	20,000,000,000	20,000,000,000	20,000,000,000	20,000,000,000	20,000,000,000	20,000,000,000
23319	Machinery Furniture Equipment	197,555,586,251	197,512,134,251	197,512,134,251	197,512,134,251	197,508,562,251	197,489,411,251	197,455,322,250
23098	Goodwill And Other Intangible Assets	0	0	0	0	0	0	0
23261	Total Equity Gross Minority Interest	5,973,067,135	2,707,013,284	-502,347,095	-4,890,277,303	-1,001,131,762	39,928,279,706	114,757,371,008
23259	Total Liabilities Net Minority Interest	561,761,061,041	566,233,548,143	578,377,276,582	588,103,256,044	599,121,925,112	564,747,416,739	506,548,139,835
23046	Current Debt And Capital Lease Obligation	34,411,000,000	26,494,000,000	26,911,000,000	72,077,000,000	72,077,000,000	45,000,000,000	20,000,000,000
23266	Allowance For Doubtful Accounts Receivable	-106,844,813	-113,524,189	-106,533,731	-83,815,925	-59,907,436	-87,056,668	-87,056,668
23124	Long Term Debt And Capital Lease Obligation	366,310,253,870	380,018,815,541	392,893,469,124	356,255,707,285	369,393,217,861	403,733,174,147	418,770,537,294
23344	Non Current Pension And Other Postretirement Benefit Plans	5,251,919,207	5,051,248,969	5,098,204,797	5,149,740,681	5,192,116,452	5,379,939,763	6,409,790,454

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0
26185	Free Cash Flow	47,199,525,768	13,112,569,787	18,181,546,421	-9,023,170,268	-16,678,484,424
26027	Changes In Cash	6,450,561,777	7,321,008,116	10,918,590,135	939,466,585	-13,760,410,008
26182	Issuance Of Debt	60,085,036,009	60,085,036,009	0	0	19,986,652,939
26016	End Cash Position	19,835,759,031	19,835,759,031	13,385,197,254	2,466,607,119	1,527,140,534
26112	Purchase Of P P E	-47,024,000	-43,451,572	-19,151,000	-34,089,000	-1,148,686,280
26183	Repayment Of Debt	-100,834,000,000	-417,000,000	-7,262,956,286	0	-17,068,578,523
26005	Capital Expenditure	-47,024,000	-43,451,572	-19,151,000	-34,089,000	-1,148,686,280
26012	Financing Cash Flow	-40,748,963,991	-5,791,561,671	-7,262,956,286	9,962,636,853	2,918,074,416
26013	Investing Cash Flow	-47,024,000	-43,451,572	-19,151,000	-34,089,000	-1,148,686,280
26015	Beginning Cash Position	13,385,197,254	12,514,750,915	2,466,607,119	1,527,140,534	15,287,550,542
26223	Classesof Cash Payments	-169,241,302,824	-46,548,562,229	-101,910,256,118	-30,260,697,804	-42,844,034,389
26099	Long Term Debt Issuance	60,085,036,009	60,085,036,009	0	0	19,986,652,939
26090	Long Term Debt Payments	-100,834,000,000	-417,000,000	-7,262,956,286	0	-17,068,578,523
26073	Net Long Term Debt Issuance	-40,748,963,991	59,668,036,009	-7,262,956,286	9,962,636,853	2,918,074,416
26164	Net Other Financing Charges	0	0	0	0	0
26119	Net P P E Purchase And Sale	-47,024,000	-43,451,572	-19,151,000	-34,089,000	-1,148,686,280
26072	Net Issuance Payments Of Debt	-40,748,963,991	59,668,036,009	-7,262,956,286	9,962,636,853	2,918,074,416
26226	Paymentson Behalfof Employees	-57,468,245,629	-18,685,541,272	-35,797,096,887	-12,334,777,059	-28,040,130,793
26228	Other Cash Paymentsfrom Operating Activities	-53,110,269,316	-27,362,945,615	-41,900,544,739	-13,162,183,616	-10,818,680,607
26222	Other Cash Receiptsfrom Operating Activities	-2,094,454,312	-2,094,454,312	-1,022,517,260	3,487,288,240	7,061,468,439
26220	Cash Flowsfromusedin Operating Activities Direct	47,246,549,768	13,156,021,359	18,200,697,421	-8,989,081,268	-15,529,798,144
26221	Classesof Cash Receiptsfrom Operating Activities	224,689,653,952	63,760,468,776	120,110,953,539	23,027,198,490	46,480,342,584

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	0	0	0
26185	Free Cash Flow	47,199,525,768	13,112,569,787	16,134,053,591	10,983,828,533	6,969,073,857	18,181,546,421	-9,023,170,268	-16,678,484,424
26027	Changes In Cash	6,450,561,777	7,321,008,116	2,842,400,009	2,455,590,371	-6,168,436,719	10,918,590,135	939,466,585	-13,760,410,008
26182	Issuance Of Debt	60,085,036,009	60,085,036,009	0	0	0	0	0	19,986,652,939
26016	End Cash Position	19,835,759,031	19,835,759,031	12,514,750,915	9,672,350,906	7,216,760,535	13,385,197,254	2,466,607,119	1,527,140,534
26112	Purchase Of P P E	-47,024,000	-43,451,572	-428	0	-3,572,000	-19,151,000	-34,089,000	-1,148,686,280
26183	Repayment Of Debt	-100,834,000,000	-417,000,000	-417,000,000	0	0	-7,262,956,286	0	-17,068,578,523
26005	Capital Expenditure	-47,024,000	-43,451,572	-428	0	-3,572,000	-19,151,000	-34,089,000	-1,148,686,280
26012	Financing Cash Flow	-40,748,963,991	-5,791,561,671	-13,291,653,582	-8,528,238,162	-13,137,510,576	-7,262,956,286	9,962,636,853	2,918,074,416
26013	Investing Cash Flow	-47,024,000	-43,451,572	-428	0	-3,572,000	-19,151,000	-34,089,000	-1,148,686,280
26015	Beginning Cash Position	13,385,197,254	12,514,750,915	9,672,350,906	7,216,760,535	13,385,197,254	2,466,607,119	1,527,140,534	15,287,550,542
26223	Classesof Cash Payments	-169,241,302,824	-46,548,562,229	-46,256,742,579	-39,364,324,295	-37,071,673,721	-101,910,256,118	-30,260,697,804	-42,844,034,389
26099	Long Term Debt Issuance	60,085,036,009	60,085,036,009	0	0	0	0	0	19,986,652,939
26090	Long Term Debt Payments	-100,834,000,000	-417,000,000	-417,000,000	0	0	-7,262,956,286	0	-17,068,578,523
26073	Net Long Term Debt Issuance	-40,748,963,991	59,668,036,009	-417,000,000	0	0	-7,262,956,286	9,962,636,853	2,918,074,416
26164	Net Other Financing Charges	0	0	-12,874,653,582	91,471,761,838	-13,137,510,576	0	0	0
26119	Net P P E Purchase And Sale	-47,024,000	-43,451,572	-428	0	-3,572,000	-19,151,000	-34,089,000	-1,148,686,280
26072	Net Issuance Payments Of Debt	-40,748,963,991	59,668,036,009	-417,000,000	0	0	-7,262,956,286	9,962,636,853	2,918,074,416
26226	Paymentson Behalfof Employees	-57,468,245,629	-18,685,541,272	-13,256,371,200	-13,251,303,377	-12,275,029,780	-35,797,096,887	-12,334,777,059	-28,040,130,793
26228	Other Cash Paymentsfrom Operating Activities	-53,110,269,316	-27,362,945,615	-5,241,257,992	-7,251,050,746	-13,255,014,963	-41,900,544,739	-13,162,183,616	-10,818,680,607
26222	Other Cash Receiptsfrom Operating Activities	-2,094,454,312	-2,094,454,312	0	0	0	-1,022,517,260	3,487,288,240	7,061,468,439
26220	Cash Flowsfromusedin Operating Activities Direct	47,246,549,768	13,156,021,359	16,134,054,019	10,983,828,533	6,972,645,857	18,200,697,421	-8,989,081,268	-15,529,798,144
26221	Classesof Cash Receiptsfrom Operating Activities	224,689,653,952	63,760,468,776	66,170,046,537	50,714,819,061	44,044,319,578	120,110,953,539	23,027,198,490	46,480,342,584

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
CLAY	PT Citra Putra Realty Tbk	2024-04-15	At close: 04:02PM WIB	360	0	0	360.00 - 360.00	360	360	86.00 - 400.00	86	400	0	6,837	925,200,000,000	1	-2	May 01, 2024 - May 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-04-12	At close: 04:02PM WIB	360	0	0	360.00 - 360.00	360	360	86.00 - 406.00	86	406	0	6,743	925,200,000,000	0	-2	May 01, 2024 - May 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-04-11	At close: 04:02PM WIB	360	0	0	360.00 - 360.00	360	360	86.00 - 420.00	86	420	0	6,625	925,200,000,000	0	-2	May 01, 2024 - May 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-04-10	At close: 04:02PM WIB	360	0	0	360.00 - 360.00	360	360	86.00 - 442.00	86	442	0	6,568	925,200,000,000	0	-2	May 01, 2024 - May 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-04-05	At close: 04:02PM WIB	360	0	0	360.00 - 360.00	360	360	86.00 - 480.00	86	480	0	6,462	925,200,000,000	0	-2	May 01, 2024 - May 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-04-04	At close: 04:02PM WIB	360	0	0	360.00 - 360.00	360	360	86.00 - 480.00	86	480	0	6,462	925,200,000,000	0	-2	May 01, 2024 - May 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-04-03	At close: 04:02PM WIB	360	0	0	360.00 - 360.00	360	360	86.00 - 480.00	86	480	0	6,465	925,200,000,000	0	-2	May 01, 2024 - May 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-04-02	At close: 04:02PM WIB	360	0	0	360.00 - 360.00	360	360	86.00 - 482.00	86	482	0	6,468	925,200,000,000	0	-2	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-04-01	At close: 04:02PM WIB	360	0	0	360.00 - 360.00	360	360	86.00 - 515.00	86	515	0	6,494	925,200,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-03-29	At close: 04:02PM WIB	360	0	0	360.00 - 360.00	360	360	86.00 - 515.00	86	515	0	6,494	925,200,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-03-28	At close: 04:02PM WIB	360	0	0	360.00 - 360.00	360	360	86.00 - 560.00	86	560	0	6,501	925,200,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-03-27	At close: 04:02PM WIB	360	0	0	0.00 - 0.00	0	0		0		0	6,503	925,200,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-03-26	At close: 04:02PM WIB	360	0	0	360.00 - 360.00	360	360	86.00 - 560.00	86	560	0	7,443	925,200,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-03-25	At close: 04:02PM WIB	360	0	0	360.00 - 360.00	360	360	86.00 - 560.00	86	560	0	7,573	925,200,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-03-22	At close: 04:02PM WIB	360	0	0	360.00 - 360.00	360	360	86.00 - 560.00	86	560	0	7,708	925,200,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-03-21	At close: 04:02PM WIB	360	0	0	0.0000 - 0.0000	0	0		0		0	7,708	0	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-03-14	As of 04:02PM WIB. Market open.	360	0	0	360.00 - 360.00	360	360	86.00 - 560.00	86	560	0	7,730	925,200,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-03-13	At close: 04:02PM WIB	360	0	0	360.00 - 360.00	360	360	86.00 - 560.00	86	560	0	7,730	925,200,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-03-11	At close: 04:02PM WIB	330	360	0	360.00 - 360.00	360	360	86.00 - 560.00	86	560	4,400	7,487	925,200,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-03-08	At close: 04:02PM WIB	330	360	0	360.00 - 360.00	360	360	86.00 - 560.00	86	560	4,400	7,412	925,200,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-03-05	At close: 04:00PM WIB	292	0	0	292.00 - 292.00	292	292	86.00 - 560.00	86	560	0	7,403	750,440,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-03-04	At close: 04:00PM WIB	266	292	292	292.00 - 292.00	292	292	86.00 - 560.00	86	560	1,100	7,384	750,440,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-03-01	At close: 04:00PM WIB	242	266	0	266.00 - 266.00	266	266	86.00 - 560.00	86	560	3,800	7,318	683,620,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-02-28	At close: 12:00PM WIB	220	0	0	220.00 - 220.00	220	220	86.00 - 560.00	86	560	0	7,144	565,400,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-02-27	At close: 12:00PM WIB	200	220	0	220.00 - 220.00	220	220	86.00 - 560.00	86	560	100	7,144	565,400,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-02-26	At close: 12:00PM WIB	196	200	200	200.00 - 200.00	200	200	86.00 - 560.00	86	560	1,300	7,122	514,000,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk	2024-02-23	At close: 04:00PM WIB	196	0	0	196.00 - 196.00	196	196	86.00 - 560.00	86	560	0	7,138	503,720,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk (CLAY.JK)	2024-02-22	At close: 04:00PM WIB	196	196	0	196.00 - 196.00	196	196	86.00 - 560.00	86	560	100	7,138	503,720,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CLAY	PT Citra Putra Realty Tbk (CLAY.JK)	2024-02-21	At close: 12:00PM WIB	196	0	0	196.00 - 196.00	196	196	86.00 - 560.00	86	560	0	7,138	503,720,000,000	0	-2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	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)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
CLAY	PT Citra Putra Realty Tbk	2024-04-15	925,200,000,000	1,310,000,000,000	4	485	6	44	1	0	0	400	86	263	217	7	0	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	10	3	252	224,560,000,000	87	27	57,740,000,000	6,690,000,000	-2	19,840,000,000	8	374,640,000,000	6,272	2	47,250,000,000	38,020,000,000
CLAY	PT Citra Putra Realty Tbk	2024-04-12	925,200,000,000	1,310,000,000,000	4	485	6	44	0	0	0	420	86	247	215	7	0	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-04-11	925,200,000,000	1,310,000,000,000	4	485	6	44	0	0	0	442	86	247	215	7	0	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-04-10	925,200,000,000	1,310,000,000,000	4	485	6	44	0	0	0	442	86	247	215	7	0	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-04-05	925,200,000,000	1,320,000,000,000	4	485	6	51	0	0	0	480	0	226	214	6	0	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-04-04	925,200,000,000	1,320,000,000,000	4	485	6	51	0	0	0	480	0	221	213	6	0	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-04-03	925,200,000,000	1,320,000,000,000	4	485	6	51	0	0	0	482	0	216	213	6	0	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-04-02	925,200,000,000	1,320,000,000,000	4	485	6	51	0	0	0	515	0	211	213	6	0	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-04-01	925,200,000,000	1,320,000,000,000	4	485	6	51	0	0	0	515	0	211	213	6	0	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-03-29	925,200,000,000	1,320,000,000,000	4	485	6	51	0	0	0	560	86	206	212	7	0	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-03-28	925,200,000,000	1,320,000,000,000	4	485	6	51	0	0	0	560	0	201	212	7	0	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-03-27	925,200,000,000	1,320,000,000,000	4	485	6	51	0	0	0	560	0	196	212	7	440	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-03-26	925,200,000,000	1,320,000,000,000	4	485	6	51	0	0	0	560	0	191	211	8	470	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-03-25	925,200,000,000	1,320,000,000,000	4	485	6	51	0	0	0	560	86	191	211	8	470	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-03-22	925,200,000,000	1,320,000,000,000	4	485	6	51	0	0	0	560	0	182	210	8	490	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-03-21	925,200,000,000	1,320,000,000,000	4	485	6	51	0	0	0	560	86	182	210	8	490	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-03-14	925,200,000,000	1,320,000,000,000	4	485	6	51	0	0	0	560	0	154	209	8	1	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-03-13	925,200,000,000	1,320,000,000,000	4	485	6	51	0	0	0	560	0	154	209	8	1	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-03-11	925,200,000,000	1,320,000,000,000	4	485	6	51	0	0	0	560	86	154	209	7	1	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-03-08	848,100,000,000	1,240,000,000,000	4	444	6	48	0	0	0	560	86	150	208	7	1	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-03-05	683,620,000,000	1,080,000,000,000	3	358	5	42	0	0	0	560	0	137	208	7	2	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-03-04	683,620,000,000	1,080,000,000,000	3	358	5	42	0	0	0	560	86	137	208	7	2	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-03-01	621,940,000,000	1,020,000,000,000	3	326	5	39	0	-42	27	560	0	133	208	7	3	2,570,000,000	2,570,000,000	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-02-28	565,400,000,000	959,400,000,000	3	296	5	37	0	0	0	560	0	131	209	7	3	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-02-27	514,000,000,000	908,000,000,000	2	269	4	35	0	0	0	560	0	130	209	7	3	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk	2024-02-26	503,720,000,000	897,720,000,000	2	264	4	35	0	0	0	560	0	130	209	7	3	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk (CLAY.JK)	2024-02-23	503,720,000,000	897,720,000,000	2	264	4	35	0	0	0	560	0	129	210	7	4	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk (CLAY.JK)	2024-02-22	503,720,000,000	897,720,000,000	2	264	4	35	0	0	0	560	86	129	210	7	4	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0
CLAY	PT Citra Putra Realty Tbk (CLAY.JK)	2024-02-21	503,720,000,000	897,720,000,000	2	264	4	35	0	0	0	560	86	129	211	7	4	2,570,000,000	0	477,940,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	22	0	0	210,810,000,000	82	55	54,880,000,000	-8,400,000,000	-2	12,510,000,000	5	380,440,000,000	14,054	1	47,490,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	15:59:00	0	0	0	0	0
2024-05-02	15:58:00	0	0	0	0	0
2024-05-02	15:57:00	0	0	0	0	0
2024-05-02	15:56:00	0	0	0	0	0
2024-05-02	15:55:00	0	0	0	0	0
2024-05-02	15:54:00	0	0	0	0	0
2024-05-02	15:53:00	0	0	0	0	0
2024-05-02	15:52:00	0	0	0	0	0
2024-05-02	15:51:00	0	0	0	0	0
2024-05-02	15:50:00	0	0	0	0	0
2024-05-02	15:49:00	0	0	0	0	0
2024-05-02	15:48:00	0	0	0	0	0
2024-05-02	15:47:00	0	0	0	0	0
2024-05-02	15:46:00	0	0	0	0	0
2024-05-02	15:45:00	0	0	0	0	0
2024-05-02	15:44:00	0	0	0	0	0
2024-05-02	15:43:00	0	0	0	0	0
2024-05-02	15:42:00	0	0	0	0	0
2024-05-02	15:41:00	0	0	0	0	0
2024-05-02	15:40:00	0	0	0	0	0
2024-05-02	15:39:00	0	0	0	0	0
2024-05-02	15:38:00	0	0	0	0	0
2024-05-02	15:37:00	0	0	0	0	0
2024-05-02	15:36:00	0	0	0	0	0
2024-05-02	15:35:00	0	0	0	0	0
2024-05-02	15:34:00	0	0	0	0	0
2024-05-02	15:33:00	0	0	0	0	0
2024-05-02	15:32:00	0	0	0	0	0
2024-05-02	15:31:00	0	0	0	0	0
2024-05-02	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	15:58:00	0	0	0	0	0
2024-05-02	15:56:00	0	0	0	0	0
2024-05-02	15:54:00	0	0	0	0	0
2024-05-02	15:52:00	0	0	0	0	0
2024-05-02	15:50:00	0	0	0	0	0
2024-05-02	15:48:00	0	0	0	0	0
2024-05-02	15:46:00	0	0	0	0	0
2024-05-02	15:44:00	0	0	0	0	0
2024-05-02	15:42:00	0	0	0	0	0
2024-05-02	15:40:00	0	0	0	0	0
2024-05-02	15:38:00	0	0	0	0	0
2024-05-02	15:36:00	0	0	0	0	0
2024-05-02	15:34:00	0	0	0	0	0
2024-05-02	15:32:00	0	0	0	0	0
2024-05-02	15:30:00	0	0	0	0	0
2024-05-02	15:28:00	0	0	0	0	0
2024-05-02	15:26:00	0	0	0	0	0
2024-05-02	15:24:00	0	0	0	0	0
2024-05-02	15:22:00	0	0	0	0	0
2024-05-02	15:20:00	0	0	0	0	0
2024-05-02	15:18:00	0	0	0	0	0
2024-05-02	15:16:00	0	0	0	0	0
2024-05-02	15:14:00	0	0	0	0	0
2024-05-02	15:12:00	0	0	0	0	0
2024-05-02	15:10:00	0	0	0	0	0
2024-05-02	15:08:00	0	0	0	0	0
2024-05-02	15:06:00	0	0	0	0	0
2024-05-02	15:04:00	0	0	0	0	0
2024-05-02	15:02:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	14:45:00	0	0	0	0	0
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	14:25:00	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	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
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	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:00:00	0	0	0	0	0
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	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:45:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
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	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:30:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:30:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
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	10:00:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:00:00	0	0	0	0	0
2024-05-03	13:00:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:00:00	0	0	0	0	0
2024-05-03	10:00:00	0	0	0	0	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	14:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
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	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:00:00	0	0	0	0	0
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	13:30:00	0	0	0	0	0
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:30:00	0	0	0	0	0
2024-04-30	09:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	330	330	330	330	0
2024-05-07	09:00:00	330	330	330	330	0
2024-05-06	09:00:00	330	330	330	330	0
2024-05-03	09:00:00	330	330	330	330	0
2024-05-02	09:00:00	330	330	330	330	0
2024-04-30	09:00:00	330	330	330	330	0
2024-04-29	09:00:00	330	330	330	330	1,000
2024-04-26	09:00:00	360	360	360	360	4,500
2024-04-25	09:00:00	360	360	360	360	0
2024-04-24	09:00:00	360	360	360	360	0
2024-04-23	09:00:00	360	360	360	360	0
2024-04-22	09:00:00	360	360	360	360	0
2024-04-19	09:00:00	360	360	360	360	0
2024-04-18	09:00:00	360	360	360	360	100
2024-04-17	09:00:00	360	360	360	360	0
2024-04-16	09:00:00	360	360	360	360	0
2024-04-05	09:00:00	360	360	360	360	0
2024-04-04	09:00:00	360	360	360	360	0
2024-04-03	09:00:00	360	360	360	360	0
2024-04-02	09:00:00	360	360	360	360	0
2024-04-01	09:00:00	360	360	360	360	0
2024-03-28	09:00:00	360	360	360	360	0
2024-03-27	09:00:00	360	360	360	360	0
2024-03-26	09:00:00	360	360	360	360	0
2024-03-25	09:00:00	360	360	360	360	0
2024-03-22	09:00:00	360	360	360	360	0
2024-03-21	09:00:00	360	360	360	360	0
2024-03-20	09:00:00	360	360	360	360	0
2024-03-19	09:00:00	360	360	360	360	0
2024-03-18	09:00:00	360	360	360	360	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	330	330	330	330	0
2024-05-07	09:00:00	330	330	330	330	0
2024-05-06	09:00:00	330	330	330	330	0
2024-05-03	09:00:00	330	330	330	330	0
2024-05-02	09:00:00	330	330	330	330	0
2024-04-30	09:00:00	330	330	330	330	0
2024-04-26	09:00:00	360	360	360	360	4,500
2024-04-25	09:00:00	360	360	360	360	0
2024-04-24	09:00:00	360	360	360	360	0
2024-04-23	09:00:00	360	360	360	360	0
2024-04-22	09:00:00	360	360	360	360	0
2024-04-19	09:00:00	360	360	360	360	0
2024-04-18	09:00:00	360	360	360	360	100
2024-04-17	09:00:00	360	360	360	360	0
2024-04-16	09:00:00	360	360	360	360	0
2024-04-05	09:00:00	360	360	360	360	0
2024-04-04	09:00:00	360	360	360	360	0
2024-04-03	09:00:00	360	360	360	360	0
2024-04-02	09:00:00	360	360	360	360	0
2024-04-01	09:00:00	360	360	360	360	0
2024-03-28	09:00:00	360	360	360	360	0
2024-03-27	09:00:00	360	360	360	360	0
2024-03-26	09:00:00	360	360	360	360	0
2024-03-25	09:00:00	360	360	360	360	0
2024-03-22	09:00:00	360	360	360	360	0
2024-03-21	09:00:00	360	360	360	360	0
2024-03-20	09:00:00	360	360	360	360	0
2024-03-19	09:00:00	360	360	360	360	0
2024-03-18	09:00:00	360	360	360	360	0
2024-03-15	09:00:00	360	360	360	360	0

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	330	330	330	330	0
2024-04-28	00:00:00	330	330	330	330	1,000
2024-04-21	00:00:00	360	360	360	360	4,500
2024-04-14	00:00:00	360	360	360	360	100
2024-04-07	00:00:00	360	360	360	360	0
2024-03-31	00:00:00	360	360	360	360	0
2024-03-24	00:00:00	360	360	360	360	0
2024-03-17	00:00:00	360	360	360	360	0
2024-03-10	00:00:00	360	360	360	360	0
2024-03-03	00:00:00	292	360	292	360	6,000
2024-02-25	00:00:00	200	266	200	266	8,800
2024-02-18	00:00:00	196	196	196	196	7,200
2024-02-11	00:00:00	136	179	136	179	25,100
2024-02-04	00:00:00	113	124	113	124	7,600
2024-01-28	00:00:00	86	103	86	103	5,700
2024-01-21	00:00:00	95	95	86	86	283,100
2024-01-14	00:00:00	107	107	95	95	27,400
2024-01-07	00:00:00	118	118	117	118	3,900
2023-12-31	00:00:00	130	130	118	118	1,900
2023-12-24	00:00:00	144	144	130	130	55,000
2023-12-17	00:00:00	160	160	144	144	1,200
2023-12-10	00:00:00	180	180	160	160	1,400
2023-12-03	00:00:00	180	180	180	180	0
2023-11-26	00:00:00	180	180	180	180	700
2023-11-19	00:00:00	180	180	180	180	1,100
2023-11-12	00:00:00	200	200	180	180	500
2023-11-05	00:00:00	200	200	200	200	0
2023-10-29	00:00:00	200	200	200	200	0
2023-10-22	00:00:00	200	200	200	200	100
2023-10-15	00:00:00	200	200	200	200	0

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	330	330	330	330	0
2024-03-31	00:00:00	360	360	330	330	5,600
2024-02-29	00:00:00	266	360	266	360	9,800
2024-01-31	00:00:00	86	242	86	242	49,900
2023-12-31	00:00:00	130	130	86	86	317,000
2023-11-30	00:00:00	180	180	130	130	57,600
2023-10-31	00:00:00	200	200	180	180	2,300
2023-09-30	00:00:00	200	200	200	200	19,000
2023-08-31	00:00:00	242	242	200	200	54,000
2023-07-31	00:00:00	240	258	240	242	126,600
2023-06-30	00:00:00	282	282	240	240	2,800
2023-05-31	00:00:00	284	326	282	282	23,200
2023-04-30	00:00:00	306	306	258	284	33,200
2023-03-31	00:00:00	372	372	348	352	900
2023-02-28	00:00:00	490	490	490	490	300
2023-01-31	00:00:00	386	386	368	378	300
2022-12-31	00:00:00	715	715	436	442	118,100
2022-11-30	00:00:00	705	855	560	720	200,900
2022-10-31	00:00:00	755	1,175	660	720	462,500
2022-09-30	00:00:00	635	755	585	755	26,300
2022-08-31	00:00:00	650	790	625	635	21,600
2022-07-31	00:00:00	700	840	640	665	86,500
2022-06-30	00:00:00	670	820	630	700	205,400
2022-05-31	00:00:00	715	960	655	715	57,000
2022-04-30	00:00:00	730	805	680	715	27,100
2022-03-31	00:00:00	805	940	680	730	75,400
2022-02-28	00:00:00	935	1,055	730	785	118,700
2022-01-31	00:00:00	755	1,000	710	850	320,100
2021-12-31	00:00:00	820	1,020	710	755	134,300
2021-11-30	00:00:00	800	960	685	820	106,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	330	330	330	330	0
2024-03-31	00:00:00	360	360	330	330	5,600
2024-02-29	00:00:00	266	360	266	360	9,800
2024-01-31	00:00:00	86	360	86	330	65,300
2023-12-31	00:00:00	130	360	86	360	376,700
2023-11-30	00:00:00	180	242	86	242	424,500
2023-10-31	00:00:00	200	200	86	86	376,900
2023-09-30	00:00:00	200	200	130	130	78,900
2023-08-31	00:00:00	242	242	180	180	75,300
2023-07-31	00:00:00	240	258	200	200	199,600
2023-06-30	00:00:00	282	282	200	200	183,400
2023-05-31	00:00:00	284	326	240	242	152,600
2023-04-30	00:00:00	258	326	240	240	55,600
2023-03-31	00:00:00	352	352	258	282	60,500
2023-02-28	00:00:00	490	515	258	284	137,700
2023-01-31	00:00:00	378	560	348	352	119,900
2022-10-31	00:00:00	755	1,175	436	442	781,500
2022-07-31	00:00:00	700	840	585	755	134,400
2022-04-30	00:00:00	730	960	630	700	289,500
2022-01-31	00:00:00	755	1,055	680	730	514,200
2021-10-31	00:00:00	795	1,020	685	755	470,400
2021-07-31	00:00:00	820	1,010	710	830	181,700
2021-04-30	00:00:00	910	1,250	730	820	683,000
2021-01-31	00:00:00	1,200	1,375	820	910	183,700

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters