Informasi Saham CMRY PT Cisarua Mountain Dairy 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
102	Enterprises Value E B I T D A Ratio	1	21	20	131
40002	Enterprise Value	5	36,155,212,700,000	29,335,523,830,000	31,660,762,750,000
14010	Ps Ratio	8	5	4	5
101	Enterprises Value Revenue Ratio	11	4	4	20
14012	Pb Ratio	18	6	6	7
14008	Pe Ratio	22	29	28	32
14020	Forward Pe Ratio	26	26	20	0
40001	Market Cap	37	38,879,946,700,000	31,818,078,830,000	33,722,402,750,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	21	24	20	20	22	25	131
40002	Enterprise Value	5	36,155,212,700,000	36,397,391,700,000	29,335,523,830,000	29,262,109,510,000	31,002,497,770,000	34,485,945,460,000	31,660,762,750,000
14010	Ps Ratio	8	5	5	4	4	5	6	5
101	Enterprises Value Revenue Ratio	11	4	5	4	4	5	5	20
14012	Pb Ratio	18	6	7	6	6	6	7	7
14008	Pe Ratio	22	29	34	28	29	31	35	32
14020	Forward Pe Ratio	26	26	25	20	20	27	29	0
40001	Market Cap	37	38,879,946,700,000	38,879,946,700,000	31,818,078,830,000	31,500,691,510,000	33,246,321,770,000	36,658,235,460,000	33,722,402,750,000

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	1,681,863,000,000	341,441,000,000	1,348,453,000,000	1,018,071,000,000	229,241,000,000
20091	Net Income	1,330,867,000,000	275,115,000,000	1,060,533,000,000	790,195,000,000	176,999,000,000
29004	Basic E P S	168	156	134	100	22
20190	E B I T D A	1,730,239,000,000	352,981,000,000	1,379,275,000,000	1,032,357,000,000	241,538,000,000
20046	Gross Profit	3,471,759,000,000	857,328,000,000	2,668,493,000,000	1,973,040,000,000	760,143,000,000
29009	Diluted E P S	168	156	134	100	22
20136	Pretax Income	1,677,208,000,000	340,748,000,000	1,342,710,000,000	1,016,130,000,000	225,708,000,000
20145	Tax Provision	346,277,000,000	65,620,000,000	282,128,000,000	225,901,000,000	48,701,000,000
20100	Total Revenue	8,110,382,000,000	2,031,234,000,000	6,378,348,000,000	4,095,689,000,000	1,861,963,000,000
20164	Total Expenses	6,609,183,000,000	1,734,265,000,000	5,124,906,000,000	3,088,437,000,000	1,629,383,000,000
20013	Cost Of Revenue	4,638,623,000,000	1,173,906,000,000	3,709,855,000,000	2,122,649,000,000	1,101,820,000,000
20177	Interest Income	134,258,000,000	39,097,000,000	79,027,000,000	7,411,000,000	368,000,000
20057	Interest Expense	4,655,000,000	693,000,000	5,743,000,000	1,941,000,000	3,533,000,000
20109	Operating Income	1,501,199,000,000	296,969,000,000	1,253,442,000,000	1,007,252,000,000	232,580,000,000
20316	Normalized Income	1,320,180,401,929	268,121,903,612	1,060,810,248,462	790,100,122,437	176,951,946,196
20108	Operating Expense	1,970,560,000,000	560,359,000,000	1,415,051,000,000	965,788,000,000	527,563,000,000
20112	Operating Revenue	8,110,382,000,000	2,031,234,000,000	6,378,348,000,000	4,095,689,000,000	1,861,963,000,000
20087	Minority Interests	-64,000,000	-13,000,000	-49,000,000	-34,000,000	-8,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	129,603,000,000	38,404,000,000	73,284,000,000	5,470,000,000	-3,165,000,000
20416	Total Unusual Items	13,467,000,000	8,661,000,000	-351,000,000	122,000,000	60,000,000
29010	Basic Average Shares	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000
20269	Other Special Charges	-13,467,000,000	-8,661,000,000	351,000,000	-122,000,000	-60,000,000
20287	Rent And Landing Fees	53,355,000,000	10,353,000,000	31,130,000,000	6,269,000,000	4,875,000,000
29011	Diluted Average Shares	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000
20420	Normalized E B I T D A	1,716,772,000,000	344,320,000,000	1,379,626,000,000	1,032,235,000,000	241,478,000,000
20162	Special Income Charges	13,467,000,000	8,661,000,000	-351,000,000	122,000,000	60,000,000
20315	Reconciled Depreciation	48,376,000,000	11,540,000,000	30,822,000,000	14,286,000,000	12,297,000,000
20312	Other Operating Expenses	4,561,000,000	1,890,000,000	8,481,000,000	2,334,000,000	2,468,000,000
20368	Total Other Finance Cost	0	0	0	1,189,000,000	1,346,000,000
20440	Rent Expense Supplemental	88,545,000,000	22,684,000,000	52,436,000,000	10,444,000,000	8,091,000,000
20314	Reconciled Cost Of Revenue	4,638,623,000,000	1,173,906,000,000	3,709,855,000,000	2,122,649,000,000	1,101,820,000,000
20419	Tax Effect Of Unusual Items	2,780,401,929	1,667,903,612	-73,751,538	27,122,437	12,946,196
20018	Depreciation Income Statement	48,376,000,000	11,540,000,000	30,822,000,000	14,286,000,000	12,297,000,000
20075	Interest Income Non Operating	134,258,000,000	39,097,000,000	79,027,000,000	7,411,000,000	368,000,000
20158	Selling And Marketing Expense	1,321,349,000,000	385,169,000,000	963,000,000,000	676,852,000,000	308,444,000,000
20064	Interest Expense Non Operating	4,655,000,000	693,000,000	5,743,000,000	1,941,000,000	3,533,000,000
20093	Net Income Common Stockholders	1,330,867,000,000	275,115,000,000	1,060,533,000,000	790,195,000,000	176,999,000,000
20094	Net Income Continuous Operations	1,330,931,000,000	275,128,000,000	1,060,582,000,000	790,229,000,000	177,007,000,000
20045	General And Administrative Expense	83,218,000,000	40,208,000,000	40,176,000,000	19,717,000,000	17,798,000,000
20159	Selling General And Administration	1,404,567,000,000	425,377,000,000	1,003,176,000,000	696,569,000,000	326,242,000,000
20435	Total Operating Income As Reported	1,514,832,000,000	306,393,000,000	1,255,561,000,000	1,006,669,000,000	235,970,000,000
20412	Other Non Operating Income Expenses	-844,000,000	44,000,000	1,305,000,000	-1,894,000,000	1,984,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,330,867,000,000	275,115,000,000	1,060,533,000,000	790,195,000,000	176,999,000,000
20417	Total Unusual Items Excluding Goodwill	13,467,000,000	8,661,000,000	-351,000,000	122,000,000	60,000,000
20077	Net Non Operating Interest Income Expense	129,603,000,000	38,404,000,000	73,284,000,000	5,470,000,000	-3,165,000,000
20346	Net Income Including Noncontrolling Interests	1,330,931,000,000	275,128,000,000	1,060,582,000,000	790,229,000,000	177,007,000,000
20019	Depreciation And Amortization In Income Statement	48,376,000,000	11,540,000,000	30,822,000,000	14,286,000,000	12,297,000,000
20309	Net Income From Continuing And Discontinued Operation	1,330,867,000,000	275,115,000,000	1,060,533,000,000	790,195,000,000	176,999,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,330,867,000,000	275,115,000,000	1,060,533,000,000	790,195,000,000	176,999,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	1,681,863,000,000	489,709,000,000	341,441,000,000	438,819,000,000	411,894,000,000	375,038,000,000	1,348,453,000,000	1,018,071,000,000	229,241,000,000
20091	Net Income	1,330,867,000,000	386,331,000,000	275,115,000,000	344,595,000,000	324,826,000,000	297,179,000,000	1,060,533,000,000	790,195,000,000	176,999,000,000
29004	Basic E P S	168	49	156	145	0	37	134	100	22
20190	E B I T D A	1,730,239,000,000	502,563,000,000	352,981,000,000	450,963,000,000	423,732,000,000	386,575,000,000	1,379,275,000,000	1,032,357,000,000	241,538,000,000
20046	Gross Profit	3,471,759,000,000	970,089,000,000	857,328,000,000	832,839,000,000	811,503,000,000	731,058,000,000	2,668,493,000,000	1,973,040,000,000	760,143,000,000
29009	Diluted E P S	168	49	156	145	0	37	134	100	22
20136	Pretax Income	1,677,208,000,000	488,873,000,000	340,748,000,000	437,150,000,000	410,437,000,000	372,823,000,000	1,342,710,000,000	1,016,130,000,000	225,708,000,000
20145	Tax Provision	346,277,000,000	102,526,000,000	65,620,000,000	92,538,000,000	85,593,000,000	75,627,000,000	282,128,000,000	225,901,000,000	48,701,000,000
20100	Total Revenue	8,110,382,000,000	2,168,138,000,000	2,031,234,000,000	1,964,345,000,000	1,946,665,000,000	1,830,666,000,000	6,378,348,000,000	4,095,689,000,000	1,861,963,000,000
20164	Total Expenses	6,609,183,000,000	1,739,901,000,000	1,734,265,000,000	1,564,250,000,000	1,570,767,000,000	1,489,784,000,000	5,124,906,000,000	3,088,437,000,000	1,629,383,000,000
20013	Cost Of Revenue	4,638,623,000,000	1,198,049,000,000	1,173,906,000,000	1,131,506,000,000	1,135,162,000,000	1,099,608,000,000	3,709,855,000,000	2,122,649,000,000	1,101,820,000,000
20177	Interest Income	134,258,000,000	36,550,000,000	39,097,000,000	29,352,000,000	29,259,000,000	33,359,000,000	79,027,000,000	7,411,000,000	368,000,000
20057	Interest Expense	4,655,000,000	836,000,000	693,000,000	1,669,000,000	1,457,000,000	2,215,000,000	5,743,000,000	1,941,000,000	3,533,000,000
20109	Operating Income	1,501,199,000,000	428,237,000,000	296,969,000,000	400,095,000,000	375,898,000,000	340,882,000,000	1,253,442,000,000	1,007,252,000,000	232,580,000,000
20316	Normalized Income	1,320,180,401,929	386,358,659,832	268,121,903,612	344,828,341,306	320,760,275,838	297,188,565,805	1,060,810,248,462	790,100,122,437	176,951,946,196
20108	Operating Expense	1,970,560,000,000	541,852,000,000	560,359,000,000	432,744,000,000	435,605,000,000	390,176,000,000	1,415,051,000,000	965,788,000,000	527,563,000,000
20112	Operating Revenue	8,110,382,000,000	2,168,138,000,000	2,031,234,000,000	1,964,345,000,000	1,946,665,000,000	1,830,666,000,000	6,378,348,000,000	4,095,689,000,000	1,861,963,000,000
20087	Minority Interests	-64,000,000	-16,000,000	-13,000,000	-17,000,000	-18,000,000	-17,000,000	-49,000,000	-34,000,000	-8,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	129,603,000,000	35,714,000,000	38,404,000,000	27,683,000,000	27,802,000,000	31,144,000,000	73,284,000,000	5,470,000,000	-3,165,000,000
20416	Total Unusual Items	13,467,000,000	-35,000,000	8,661,000,000	-296,000,000	5,137,000,000	-12,000,000	-351,000,000	122,000,000	60,000,000
29010	Basic Average Shares	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000	0	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000
20269	Other Special Charges	-13,467,000,000	35,000,000	-8,661,000,000	296,000,000	-5,137,000,000	12,000,000	351,000,000	-122,000,000	-60,000,000
20287	Rent And Landing Fees	53,355,000,000	16,434,000,000	10,353,000,000	13,332,000,000	13,236,000,000	13,243,000,000	31,130,000,000	6,269,000,000	4,875,000,000
29011	Diluted Average Shares	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000	0	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000
20420	Normalized E B I T D A	1,716,772,000,000	502,598,000,000	344,320,000,000	451,259,000,000	418,595,000,000	386,587,000,000	1,379,626,000,000	1,032,235,000,000	241,478,000,000
20162	Special Income Charges	13,467,000,000	-35,000,000	8,661,000,000	-296,000,000	5,137,000,000	-12,000,000	-351,000,000	122,000,000	60,000,000
20315	Reconciled Depreciation	48,376,000,000	12,854,000,000	11,540,000,000	12,144,000,000	11,838,000,000	11,537,000,000	30,822,000,000	14,286,000,000	12,297,000,000
20312	Other Operating Expenses	4,561,000,000	916,000,000	1,890,000,000	974,000,000	783,000,000	1,170,000,000	8,481,000,000	2,334,000,000	2,468,000,000
20368	Total Other Finance Cost	0	0	0	0	0	0	0	1,189,000,000	1,346,000,000
20440	Rent Expense Supplemental	88,545,000,000	23,723,000,000	22,684,000,000	19,878,000,000	22,260,000,000	21,012,000,000	52,436,000,000	10,444,000,000	8,091,000,000
20314	Reconciled Cost Of Revenue	4,638,623,000,000	1,198,049,000,000	1,173,906,000,000	1,131,506,000,000	1,135,162,000,000	1,099,608,000,000	3,709,855,000,000	2,122,649,000,000	1,101,820,000,000
20419	Tax Effect Of Unusual Items	2,780,401,929	-7,340,168	1,667,903,612	-62,658,694	1,071,275,838	-2,434,195	-73,751,538	27,122,437	12,946,196
20018	Depreciation Income Statement	48,376,000,000	12,854,000,000	11,540,000,000	12,144,000,000	11,838,000,000	11,537,000,000	30,822,000,000	14,286,000,000	12,297,000,000
20075	Interest Income Non Operating	134,258,000,000	36,550,000,000	39,097,000,000	29,352,000,000	29,259,000,000	33,359,000,000	79,027,000,000	7,411,000,000	368,000,000
20158	Selling And Marketing Expense	1,321,349,000,000	353,653,000,000	385,169,000,000	285,401,000,000	297,126,000,000	244,387,000,000	963,000,000,000	676,852,000,000	308,444,000,000
20064	Interest Expense Non Operating	4,655,000,000	836,000,000	693,000,000	1,669,000,000	1,457,000,000	2,215,000,000	5,743,000,000	1,941,000,000	3,533,000,000
20093	Net Income Common Stockholders	1,330,867,000,000	386,331,000,000	275,115,000,000	344,595,000,000	324,826,000,000	297,179,000,000	1,060,533,000,000	790,195,000,000	176,999,000,000
20094	Net Income Continuous Operations	1,330,931,000,000	386,347,000,000	275,128,000,000	344,612,000,000	324,844,000,000	297,196,000,000	1,060,582,000,000	790,229,000,000	177,007,000,000
20045	General And Administrative Expense	83,218,000,000	16,608,000,000	40,208,000,000	15,979,000,000	10,421,000,000	17,039,000,000	40,176,000,000	19,717,000,000	17,798,000,000
20159	Selling General And Administration	1,404,567,000,000	370,261,000,000	425,377,000,000	301,380,000,000	307,547,000,000	261,426,000,000	1,003,176,000,000	696,569,000,000	326,242,000,000
20435	Total Operating Income As Reported	1,514,832,000,000	427,925,000,000	306,393,000,000	399,645,000,000	380,869,000,000	340,653,000,000	1,255,561,000,000	1,006,669,000,000	235,970,000,000
20412	Other Non Operating Income Expenses	-844,000,000	-335,000,000	44,000,000	-297,000,000	-256,000,000	-325,000,000	1,305,000,000	-1,894,000,000	1,984,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,330,867,000,000	386,331,000,000	275,115,000,000	344,595,000,000	324,826,000,000	297,179,000,000	1,060,533,000,000	790,195,000,000	176,999,000,000
20417	Total Unusual Items Excluding Goodwill	13,467,000,000	-35,000,000	8,661,000,000	-296,000,000	5,137,000,000	-12,000,000	-351,000,000	122,000,000	60,000,000
20077	Net Non Operating Interest Income Expense	129,603,000,000	35,714,000,000	38,404,000,000	27,683,000,000	27,802,000,000	31,144,000,000	73,284,000,000	5,470,000,000	-3,165,000,000
20346	Net Income Including Noncontrolling Interests	1,330,931,000,000	386,347,000,000	275,128,000,000	344,612,000,000	324,844,000,000	297,196,000,000	1,060,582,000,000	790,229,000,000	177,007,000,000
20019	Depreciation And Amortization In Income Statement	48,376,000,000	12,854,000,000	11,540,000,000	12,144,000,000	11,838,000,000	11,537,000,000	30,822,000,000	14,286,000,000	12,297,000,000
20309	Net Income From Continuing And Discontinued Operation	1,330,867,000,000	386,331,000,000	275,115,000,000	344,595,000,000	324,826,000,000	297,179,000,000	1,060,533,000,000	790,195,000,000	176,999,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,330,867,000,000	386,331,000,000	275,115,000,000	344,595,000,000	324,826,000,000	297,179,000,000	1,060,533,000,000	790,195,000,000	176,999,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	696,648,000,000	583,532,000,000	572,770,000,000	192,803,000,000
23139	Net P P E	1,692,914,000,000	1,362,518,000,000	722,636,000,000	488,426,000,000
23351	Properties	0	0	0	0
23386	Total Debt	0	34,553,000,000	41,721,000,000	49,688,000,000
23100	Gross P P E	2,199,749,000,000	1,735,094,000,000	1,002,250,000,000	703,886,000,000
23038	Common Stock	79,347,000,000	79,347,000,000	79,347,000,000	67,445,000,000
23045	Current Debt	0	11,002,000,000	8,762,000,000	9,124,000,000
23532	Share Issued	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000
23220	Total Assets	7,046,857,000,000	6,223,251,000,000	5,603,779,000,000	1,086,782,000,000
23027	Capital Stock	79,347,000,000	79,347,000,000	79,347,000,000	67,445,000,000
23382	Other Payable	38,394,000,000	36,123,000,000	36,144,000,000	4,418,000,000
23028	Cash Financial	129,057,000,000	49,938,000,000	71,841,000,000	23,047,000,000
23123	Long Term Debt	0	23,551,000,000	32,827,000,000	40,564,000,000
23179	Prepaid Assets	38,520,000,000	129,270,000,000	51,400,000,000	25,580,000,000
23385	Working Capital	3,478,421,000,000	3,109,350,000,000	3,987,420,000,000	281,455,000,000
23000	Accounts Payable	554,658,000,000	423,016,000,000	336,660,000,000	138,829,000,000
23029	Cash Equivalents	2,068,339,000,000	2,109,357,000,000	3,590,000,000,000	44,000,000,000
23245	Invested Capital	5,941,203,000,000	5,292,793,000,000	4,738,478,000,000	784,038,000,000
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	125,000,000	92,000,000	50,000,000	29,000,000
23342	Other Receivables	16,795,000,000	9,046,000,000	22,032,000,000	3,863,000,000
23204	Retained Earnings	2,118,469,000,000	1,435,506,000,000	876,535,000,000	497,152,000,000
23217	Total Tax Payable	103,596,000,000	124,393,000,000	199,966,000,000	49,556,000,000
23001	Accounts Receivable	878,888,000,000	771,409,000,000	634,488,000,000	321,351,000,000
23280	Common Stock Equity	5,941,203,000,000	5,258,240,000,000	4,696,889,000,000	734,350,000,000
23403	Net Tangible Assets	5,931,916,000,000	5,254,645,000,000	4,696,498,000,000	734,350,000,000
23215	Stockholders Equity	5,941,203,000,000	5,258,240,000,000	4,696,889,000,000	734,350,000,000
23383	Tangible Book Value	5,931,916,000,000	5,254,645,000,000	4,696,498,000,000	734,350,000,000
23374	Total Capitalization	5,941,203,000,000	5,281,791,000,000	4,729,716,000,000	774,914,000,000
23312	Land And Improvements	370,304,000,000	272,702,000,000	126,646,000,000	121,443,000,000
23393	Ordinary Shares Number	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-506,835,000,000	-372,576,000,000	-279,614,000,000	-215,460,000,000
23282	Construction In Progress	301,516,000,000	449,835,000,000	172,307,000,000	32,379,000,000
23380	Capital Lease Obligations	0	0	132,000,000	0
23030	Cash And Cash Equivalents	2,197,396,000,000	2,159,295,000,000	3,661,841,000,000	67,047,000,000
23262	Gross Accounts Receivable	878,888,000,000	771,888,000,000	634,488,000,000	321,351,000,000
23012	Additional Paid In Capital	3,727,518,000,000	3,727,518,000,000	3,727,518,000,000	169,753,000,000
23275	Buildings And Improvements	298,735,000,000	199,725,000,000	134,997,000,000	101,324,000,000
23102	Held To Maturity Securities	704,920,000,000	767,844,000,000	0	0
23126	Long Term Equity Investment	40,007,000,000	31,282,000,000	25,808,000,000	24,174,000,000
23163	Other Short Term Investments	527,338,000,000	47,548,000,000	0	0
23319	Machinery Furniture Equipment	1,229,194,000,000	812,832,000,000	568,300,000,000	448,740,000,000
23048	Current Capital Lease Obligation	0	0	132,000,000	0
23098	Goodwill And Other Intangible Assets	9,287,000,000	3,595,000,000	391,000,000	0
23261	Total Equity Gross Minority Interest	5,941,328,000,000	5,258,332,000,000	4,696,939,000,000	734,379,000,000
23259	Total Liabilities Net Minority Interest	1,105,529,000,000	964,919,000,000	906,840,000,000	352,403,000,000
23046	Current Debt And Capital Lease Obligation	0	11,002,000,000	8,894,000,000	9,124,000,000
23266	Allowance For Doubtful Accounts Receivable	0	-479,000,000	0	0
23124	Long Term Debt And Capital Lease Obligation	0	23,551,000,000	32,827,000,000	40,564,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	44,807,000,000	25,503,000,000	29,125,000,000	36,370,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	756,888,000,000	696,648,000,000	618,759,000,000	575,196,000,000	571,746,000,000	583,532,000,000	572,770,000,000	192,803,000,000
23139	Net P P E	1,769,571,000,000	1,692,914,000,000	1,620,261,000,000	1,603,592,000,000	1,549,083,000,000	1,362,518,000,000	722,636,000,000	488,426,000,000
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	0	0	0	0	30,595,000,000	34,553,000,000	41,721,000,000	49,688,000,000
23100	Gross P P E	2,316,664,000,000	2,199,749,000,000	2,094,013,000,000	2,040,291,000,000	1,955,302,000,000	1,735,094,000,000	1,002,250,000,000	703,886,000,000
23038	Common Stock	79,347,000,000	79,347,000,000	79,347,000,000	79,347,000,000	79,347,000,000	79,347,000,000	79,347,000,000	67,445,000,000
23045	Current Debt	0	0	0	0	7,964,000,000	11,002,000,000	8,762,000,000	9,124,000,000
23532	Share Issued	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000
23220	Total Assets	7,510,716,000,000	7,046,857,000,000	6,586,276,000,000	6,217,897,000,000	6,465,435,000,000	6,223,251,000,000	5,603,779,000,000	1,086,782,000,000
23027	Capital Stock	79,347,000,000	79,347,000,000	79,347,000,000	79,347,000,000	79,347,000,000	79,347,000,000	79,347,000,000	67,445,000,000
23382	Other Payable	16,011,000,000	38,394,000,000	33,619,000,000	39,566,000,000	22,378,000,000	36,123,000,000	36,144,000,000	4,418,000,000
23028	Cash Financial	108,581,000,000	129,057,000,000	136,477,000,000	177,083,000,000	117,396,000,000	49,938,000,000	71,841,000,000	23,047,000,000
23123	Long Term Debt	0	0	0	0	22,631,000,000	23,551,000,000	32,827,000,000	40,564,000,000
23179	Prepaid Assets	87,996,000,000	38,520,000,000	73,352,000,000	48,828,000,000	82,767,000,000	129,270,000,000	51,400,000,000	25,580,000,000
23385	Working Capital	3,338,875,000,000	3,478,421,000,000	3,261,041,000,000	3,036,253,000,000	3,172,083,000,000	3,109,350,000,000	3,987,420,000,000	281,455,000,000
23000	Accounts Payable	532,707,000,000	554,658,000,000	447,568,000,000	426,080,000,000	383,622,000,000	423,016,000,000	336,660,000,000	138,829,000,000
23029	Cash Equivalents	1,954,417,000,000	2,068,339,000,000	2,067,837,000,000	1,885,317,000,000	2,157,023,000,000	2,109,357,000,000	3,590,000,000,000	44,000,000,000
23245	Invested Capital	6,327,534,000,000	5,941,203,000,000	5,669,412,000,000	5,324,817,000,000	5,586,014,000,000	5,292,793,000,000	4,738,478,000,000	784,038,000,000
23291	Dividends Payable	0	0	0	0	0	0	0	0
23132	Minority Interest	141,000,000	125,000,000	112,000,000	95,000,000	109,000,000	92,000,000	50,000,000	29,000,000
23342	Other Receivables	20,561,000,000	16,795,000,000	10,079,000,000	18,711,000,000	15,904,000,000	9,046,000,000	22,032,000,000	3,863,000,000
23204	Retained Earnings	2,504,800,000,000	2,118,469,000,000	1,846,678,000,000	1,502,083,000,000	1,732,685,000,000	1,435,506,000,000	876,535,000,000	497,152,000,000
23217	Total Tax Payable	208,170,000,000	103,596,000,000	137,572,000,000	109,550,000,000	165,746,000,000	124,393,000,000	199,966,000,000	49,556,000,000
23001	Accounts Receivable	1,002,226,000,000	878,888,000,000	808,773,000,000	833,137,000,000	809,851,000,000	771,409,000,000	634,488,000,000	321,351,000,000
23280	Common Stock Equity	6,327,534,000,000	5,941,203,000,000	5,669,412,000,000	5,324,817,000,000	5,555,419,000,000	5,258,240,000,000	4,696,889,000,000	734,350,000,000
23403	Net Tangible Assets	6,318,611,000,000	5,931,916,000,000	5,659,468,000,000	5,318,650,000,000	5,552,089,000,000	5,254,645,000,000	4,696,498,000,000	734,350,000,000
23215	Stockholders Equity	6,327,534,000,000	5,941,203,000,000	5,669,412,000,000	5,324,817,000,000	5,555,419,000,000	5,258,240,000,000	4,696,889,000,000	734,350,000,000
23383	Tangible Book Value	6,318,611,000,000	5,931,916,000,000	5,659,468,000,000	5,318,650,000,000	5,552,089,000,000	5,254,645,000,000	4,696,498,000,000	734,350,000,000
23374	Total Capitalization	6,327,534,000,000	5,941,203,000,000	5,669,412,000,000	5,324,817,000,000	5,578,050,000,000	5,281,791,000,000	4,729,716,000,000	774,914,000,000
23312	Land And Improvements	408,675,000,000	370,304,000,000	333,883,000,000	285,960,000,000	283,541,000,000	272,702,000,000	126,646,000,000	121,443,000,000
23393	Ordinary Shares Number	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000	7,934,683,000
23395	Treasury Shares Number	0	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-547,093,000,000	-506,835,000,000	-473,752,000,000	-436,699,000,000	-406,219,000,000	-372,576,000,000	-279,614,000,000	-215,460,000,000
23282	Construction In Progress	302,026,000,000	301,516,000,000	271,117,000,000	337,116,000,000	359,964,000,000	449,835,000,000	172,307,000,000	32,379,000,000
23380	Capital Lease Obligations	0	0	0	0	0	0	132,000,000	0
23030	Cash And Cash Equivalents	2,062,998,000,000	2,197,396,000,000	2,204,314,000,000	2,062,400,000,000	2,274,419,000,000	2,159,295,000,000	3,661,841,000,000	67,047,000,000
23262	Gross Accounts Receivable	1,002,226,000,000	878,888,000,000	808,773,000,000	833,137,000,000	810,299,000,000	771,888,000,000	634,488,000,000	321,351,000,000
23012	Additional Paid In Capital	3,727,518,000,000	3,727,518,000,000	3,727,518,000,000	3,727,518,000,000	3,727,518,000,000	3,727,518,000,000	3,727,518,000,000	169,753,000,000
23275	Buildings And Improvements	340,816,000,000	298,735,000,000	291,079,000,000	272,772,000,000	271,808,000,000	199,725,000,000	134,997,000,000	101,324,000,000
23102	Held To Maturity Securities	1,158,948,000,000	704,920,000,000	730,189,000,000	631,446,000,000	808,635,000,000	767,844,000,000	0	0
23126	Long Term Equity Investment	43,213,000,000	40,007,000,000	38,520,000,000	36,383,000,000	34,087,000,000	31,282,000,000	25,808,000,000	24,174,000,000
23163	Other Short Term Investments	468,093,000,000	527,338,000,000	278,241,000,000	176,182,000,000	0	47,548,000,000	0	0
23319	Machinery Furniture Equipment	1,265,147,000,000	1,229,194,000,000	1,197,934,000,000	1,144,443,000,000	1,039,989,000,000	812,832,000,000	568,300,000,000	448,740,000,000
23048	Current Capital Lease Obligation	0	0	0	0	0	0	132,000,000	0
23098	Goodwill And Other Intangible Assets	8,923,000,000	9,287,000,000	9,944,000,000	6,167,000,000	3,330,000,000	3,595,000,000	391,000,000	0
23261	Total Equity Gross Minority Interest	6,327,675,000,000	5,941,328,000,000	5,669,524,000,000	5,324,912,000,000	5,555,528,000,000	5,258,332,000,000	4,696,939,000,000	734,379,000,000
23259	Total Liabilities Net Minority Interest	1,183,041,000,000	1,105,529,000,000	916,752,000,000	892,985,000,000	909,907,000,000	964,919,000,000	906,840,000,000	352,403,000,000
23046	Current Debt And Capital Lease Obligation	0	0	0	0	7,964,000,000	11,002,000,000	8,894,000,000	9,124,000,000
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0	-448,000,000	-479,000,000	0	0
23124	Long Term Debt And Capital Lease Obligation	0	0	0	0	22,631,000,000	23,551,000,000	32,827,000,000	40,564,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	47,942,000,000	44,807,000,000	28,875,000,000	27,716,000,000	26,558,000,000	25,503,000,000	29,125,000,000	36,370,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	15,327,000,000	8,328,000,000	261,000,000	161,000,000	69,000,000
26185	Free Cash Flow	1,032,937,000,000	183,879,000,000	-254,715,000,000	426,062,000,000	93,116,000,000
26027	Changes In Cash	-211,410,000,000	-6,908,000,000	-1,502,556,000,000	3,594,835,000,000	61,603,000,000
26123	Sale Of Business	0	0	0	3,479,000,000	0
26016	End Cash Position	2,063,008,000,000	2,197,396,000,000	2,159,285,000,000	3,661,841,000,000	67,006,000,000
26112	Purchase Of P P E	-399,006,000,000	-124,288,000,000	-737,155,000,000	-299,140,000,000	-105,769,000,000
26183	Repayment Of Debt	-30,986,000,000	-381,000,000	-9,775,000,000	-8,670,000,000	-8,872,000,000
26125	Sale Of Investment	155,875,000,000	1,000,000	0	0	368,000,000
26005	Capital Expenditure	-406,900,000,000	-132,182,000,000	-740,677,000,000	-299,587,000,000	-105,769,000,000
26007	Cash Dividends Paid	-555,460,000,000	0	-500,007,000,000	-400,013,000,000	0
26012	Financing Cash Flow	-588,557,000,000	-1,494,000,000	-513,371,000,000	3,157,722,000,000	-31,950,000,000
26253	Interest Paid C F F	-2,111,000,000	-1,113,000,000	-3,454,000,000	-3,127,000,000	-4,767,000,000
26013	Investing Cash Flow	-1,062,690,000,000	-321,475,000,000	-1,475,147,000,000	-288,536,000,000	-105,332,000,000
26115	Purchase Of Business	0	0	0	0	0
26098	Common Stock Issuance	0	0	0	3,569,667,000,000	0
26110	Purchase Of Investment	-952,605,000,000	-230,026,000,000	-808,531,000,000	0	0
26015	Beginning Cash Position	2,274,418,000,000	2,204,314,000,000	3,661,841,000,000	67,006,000,000	5,403,000,000
26223	Classesof Cash Payments	-6,097,144,000,000	-1,552,991,000,000	-5,380,376,000,000	-2,973,788,000,000	-1,501,751,000,000
26247	Interest Received C F I	125,614,000,000	32,404,000,000	73,800,000,000	7,411,000,000	368,000,000
26090	Long Term Debt Payments	-30,986,000,000	-381,000,000	-9,775,000,000	-8,670,000,000	-8,872,000,000
26108	Purchase Of Intangibles	-7,894,000,000	-7,894,000,000	-3,522,000,000	-447,000,000	0
26091	Short Term Debt Payments	0	0	-9,775,000,000	-8,551,000,000	0
26181	Issuance Of Capital Stock	0	0	0	3,569,667,000,000	0
26071	Net Common Stock Issuance	0	0	0	3,569,667,000,000	0
26154	Common Stock Dividend Paid	0	0	-500,007,000,000	-400,013,000,000	0
26073	Net Long Term Debt Issuance	-30,986,000,000	-381,000,000	-9,775,000,000	-8,670,000,000	-8,872,000,000
26164	Net Other Financing Charges	0	0	0	0	-18,311,000,000
26119	Net P P E Purchase And Sale	-383,679,000,000	-115,960,000,000	-736,894,000,000	-298,979,000,000	-105,700,000,000
26075	Net Short Term Debt Issuance	0	0	-9,775,000,000	-8,551,000,000	0
26072	Net Issuance Payments Of Debt	-30,986,000,000	-381,000,000	-9,775,000,000	-8,670,000,000	-8,872,000,000
26226	Paymentson Behalfof Employees	-720,915,000,000	-156,575,000,000	-539,834,000,000	-356,461,000,000	-242,888,000,000
26116	Net Business Purchase And Sale	0	0	0	3,479,000,000	0
26118	Net Investment Purchase And Sale	-796,730,000,000	-230,025,000,000	-808,531,000,000	0	368,000,000
26117	Net Intangibles Purchase And Sale	-7,894,000,000	-7,894,000,000	-3,522,000,000	-447,000,000	0
26303	Other Cash Adjustment Inside Changein Cash	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-1,321,491,000,000	-315,076,000,000	-956,134,000,000	-516,648,000,000	-279,434,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,439,837,000,000	316,061,000,000	485,962,000,000	725,649,000,000	198,885,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	7,909,726,000,000	1,960,390,000,000	6,241,427,000,000	3,782,552,000,000	1,724,362,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	15,327,000,000	165,000,000	8,328,000,000	-3,136,000,000	9,969,000,000	0	261,000,000	161,000,000	69,000,000
26185	Free Cash Flow	1,032,937,000,000	200,626,000,000	183,879,000,000	308,239,000,000	340,193,000,000	85,940,000,000	-254,715,000,000	426,062,000,000	93,116,000,000
26027	Changes In Cash	-211,410,000,000	-134,398,000,000	-6,908,000,000	141,914,000,000	-212,018,000,000	115,123,000,000	-1,502,556,000,000	3,594,835,000,000	61,603,000,000
26123	Sale Of Business	0	0	0	0	0	1,000,000	0	3,479,000,000	0
26016	End Cash Position	2,063,008,000,000	2,062,998,000,000	2,197,396,000,000	2,204,314,000,000	2,062,400,000,000	2,274,418,000,000	2,159,285,000,000	3,661,841,000,000	67,006,000,000
26112	Purchase Of P P E	-399,006,000,000	-121,058,000,000	-124,288,000,000	-54,724,000,000	-98,936,000,000	-220,223,000,000	-737,155,000,000	-299,140,000,000	-105,769,000,000
26183	Repayment Of Debt	-30,986,000,000	0	-381,000,000	391,000,000	-30,996,000,000	-3,948,000,000	-9,775,000,000	-8,670,000,000	-8,872,000,000
26125	Sale Of Investment	155,875,000,000	155,874,000,000	1,000,000	0	0	47,457,000,000	0	0	368,000,000
26005	Capital Expenditure	-406,900,000,000	-121,058,000,000	-132,182,000,000	-54,724,000,000	-98,936,000,000	-220,223,000,000	-740,677,000,000	-299,587,000,000	-105,769,000,000
26007	Cash Dividends Paid	-555,460,000,000	0	0	0	0	0	-500,007,000,000	-400,013,000,000	0
26012	Financing Cash Flow	-588,557,000,000	-58,000,000	-1,494,000,000	248,000,000	-587,253,000,000	-4,306,000,000	-513,371,000,000	3,157,722,000,000	-31,950,000,000
26253	Interest Paid C F F	-2,111,000,000	-58,000,000	-1,113,000,000	-143,000,000	-797,000,000	-358,000,000	-3,454,000,000	-3,127,000,000	-4,767,000,000
26013	Investing Cash Flow	-1,062,690,000,000	-456,024,000,000	-321,475,000,000	-221,297,000,000	-63,894,000,000	-186,734,000,000	-1,475,147,000,000	-288,536,000,000	-105,332,000,000
26115	Purchase Of Business	0	0	0	0	0	0	0	0	0
26098	Common Stock Issuance	0	0	0	0	0	0	0	3,569,667,000,000	0
26110	Purchase Of Investment	-952,605,000,000	-526,719,000,000	-230,026,000,000	-195,860,000,000	0	-45,363,000,000	-808,531,000,000	0	0
26015	Beginning Cash Position	2,274,418,000,000	2,197,396,000,000	2,204,314,000,000	2,062,400,000,000	2,274,418,000,000	2,159,295,000,000	3,661,841,000,000	67,006,000,000	5,403,000,000
26223	Classesof Cash Payments	-6,097,144,000,000	-1,650,241,000,000	-1,552,991,000,000	-1,551,682,000,000	-1,342,230,000,000	-1,428,090,000,000	-5,380,376,000,000	-2,973,788,000,000	-1,501,751,000,000
26247	Interest Received C F I	125,614,000,000	35,714,000,000	32,404,000,000	32,423,000,000	25,073,000,000	31,394,000,000	73,800,000,000	7,411,000,000	368,000,000
26090	Long Term Debt Payments	-30,986,000,000	0	-381,000,000	391,000,000	-30,996,000,000	-3,948,000,000	-9,775,000,000	-8,670,000,000	-8,872,000,000
26108	Purchase Of Intangibles	-7,894,000,000	0	-7,894,000,000	0	0	0	-3,522,000,000	-447,000,000	0
26091	Short Term Debt Payments	0	0	0	0	0	0	-9,775,000,000	-8,551,000,000	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	3,569,667,000,000	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	3,569,667,000,000	0
26154	Common Stock Dividend Paid	0	0	0	0	0	0	-500,007,000,000	-400,013,000,000	0
26073	Net Long Term Debt Issuance	-30,986,000,000	0	-381,000,000	391,000,000	-30,996,000,000	-3,948,000,000	-9,775,000,000	-8,670,000,000	-8,872,000,000
26164	Net Other Financing Charges	0	0	0	0	0	0	0	0	-18,311,000,000
26119	Net P P E Purchase And Sale	-383,679,000,000	-120,893,000,000	-115,960,000,000	-57,860,000,000	-88,967,000,000	-220,223,000,000	-736,894,000,000	-298,979,000,000	-105,700,000,000
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	-9,775,000,000	-8,551,000,000	0
26072	Net Issuance Payments Of Debt	-30,986,000,000	0	-381,000,000	391,000,000	-30,996,000,000	-3,948,000,000	-9,775,000,000	-8,670,000,000	-8,872,000,000
26226	Paymentson Behalfof Employees	-720,915,000,000	-229,337,000,000	-156,575,000,000	-164,721,000,000	-170,282,000,000	-171,388,000,000	-539,834,000,000	-356,461,000,000	-242,888,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	1,000,000	0	3,479,000,000	0
26118	Net Investment Purchase And Sale	-796,730,000,000	-370,845,000,000	-230,025,000,000	-195,860,000,000	0	2,094,000,000	-808,531,000,000	0	368,000,000
26117	Net Intangibles Purchase And Sale	-7,894,000,000	0	-7,894,000,000	0	0	0	-3,522,000,000	-447,000,000	0
26303	Other Cash Adjustment Inside Changein Cash	0	0	0	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-1,321,491,000,000	-370,122,000,000	-315,076,000,000	-335,918,000,000	-300,375,000,000	-350,367,000,000	-956,134,000,000	-516,648,000,000	-279,434,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,439,837,000,000	321,684,000,000	316,061,000,000	362,963,000,000	439,129,000,000	306,163,000,000	485,962,000,000	725,649,000,000	198,885,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	7,909,726,000,000	2,037,249,000,000	1,960,390,000,000	1,988,708,000,000	1,923,379,000,000	1,792,954,000,000	6,241,427,000,000	3,782,552,000,000	1,724,362,000,000

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	1y Target Est
CMRY	PT Cisarua Mountain Dairy Tbk	2024-04-15	At close: 04:04PM WIB	5,000	5,000	5,000	5,050	4,970.00 - 5,100.00	4,970	5,100	3,520.00 - 5,125.00	3,520	5,125	2,889,100	1,855,398	40,070,000,000,000	32	157	N/A	70.00 (1.39%)	70	1	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-04-12	At close: 04:04PM WIB	5,000	5,000	5,000	5,050	4,970.00 - 5,100.00	4,970	5,100	3,520.00 - 5,125.00	3,520	5,125	2,889,100	1,821,038	40,070,000,000,000	32	156	N/A	70.00 (1.48%)	70	1	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-04-11	At close: 04:04PM WIB	5,000	5,000	5,000	5,050	4,970.00 - 5,100.00	4,970	5,100	3,520.00 - 5,125.00	3,520	5,125	2,889,100	1,811,118	40,070,000,000,000	32	156	N/A	70.00 (1.48%)	70	1	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-04-10	At close: 04:04PM WIB	5,000	5,000	5,000	5,050	4,970.00 - 5,100.00	4,970	5,100	3,520.00 - 5,125.00	3,520	5,125	2,889,100	1,806,858	40,070,000,000,000	32	156	N/A	70.00 (1.48%)	70	1	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-04-05	At close: 04:04PM WIB	5,000	5,000	5,675	4,900	4,970.00 - 5,100.00	4,970	5,100	3,520.00 - 5,125.00	3,520	5,125	2,889,100	1,763,162	40,070,000,000,000	32	156	N/A	70.00 (1.48%)	70	1	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-04-04	At close: 04:07PM WIB	5,050	5,050	5,625	4,750	4,910.00 - 5,075.00	4,910	5,075	3,520.00 - 5,125.00	3,520	5,125	2,171,700	1,751,560	39,673,000,000,000	32	156	N/A	70.00 (1.48%)	70	1	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-04-03	At close: 04:00PM WIB	4,890	4,890	6,100	3,670	4,870.00 - 5,100.00	4,870	5,100	3,520.00 - 5,125.00	3,520	5,125	1,232,700	1,747,065	40,070,000,000,000	32	156	N/A	70.00 (1.48%)	70	1	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-04-02	At close: 04:13PM WIB	4,950	4,950	5,350	4,890	4,800.00 - 5,125.00	4,800	5,125	3,520.00 - 5,125.00	3,520	5,125	4,657,900	1,707,329	38,801,000,000,000	31	156	N/A	70.00 (1.48%)	70	1	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-04-01	At close: 04:13PM WIB	4,900	4,900	5,500	4,930	4,860.00 - 5,000.00	4,860	5,000	3,520.00 - 5,000.00	3,520	5,000	1,998,600	1,698,213	39,277,000,000,000	32	156	N/A	70.00 (1.48%)	70	1	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-29	At close: 04:05PM WIB	4,740	4,740	5,375	4,660	4,740.00 - 4,900.00	4,740	4,900	3,520.00 - 4,900.00	3,520	4,900	3,300,100	1,698,213	38,880,000,000,000	31	156	N/A	70.00 (1.48%)	70	1	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-28	At close: 04:05PM WIB	4,740	4,740	5,375	4,660	4,740.00 - 4,900.00	4,740	4,900	3,520.00 - 4,900.00	3,520	4,900	3,300,100	1,673,881	38,880,000,000,000	31	156	N/A	70.00 (1.48%)	70	1	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-27	At close: 04:05PM WIB	4,700	4,690	0	0	4,690.00 - 4,790.00	4,690	4,790	3,520.00 - 4,870.00	3,520	4,870	3,503,900	1,673,106	37,610,000,000,000	30	157	N/A	70.00 (1.51%)	70	2	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-26	At close: 04:05PM WIB	4,590	4,570	4,700	0	4,510.00 - 4,700.00	4,510	4,700	3,520.00 - 4,870.00	3,520	4,870	2,271,600	1,715,006	37,293,000,000,000	30	157	N/A	70.00 (1.51%)	70	2	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-25	At close: 04:02PM WIB	4,650	4,650	0	4,590	4,510.00 - 4,660.00	4,510	4,660	3,520.00 - 4,870.00	3,520	4,870	1,657,700	1,745,094	36,420,000,000,000	29	157	N/A	70.00 (1.51%)	70	2	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-22	At close: 04:03PM WIB	4,560	4,590	4,640	4,660	4,580.00 - 4,650.00	4,580	4,650	3,520.00 - 4,870.00	3,520	4,870	2,070,500	1,739,317	36,896,000,000,000	30	156	N/A	70.00 (1.54%)	70	2	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-21	At close: 04:00PM WIB	4,600	0	0	0	0.0000 - 0.0000	0	0		0		0	1,746,716	0	0	156	N/A	70.00 (1.54%)	70	2	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-14	As of 01:53PM WIB. Market open.	4,480	4,480	4,520	4,520	4,470.00 - 4,590.00	4,470	4,590	3,520.00 - 4,870.00	3,520	4,870	1,323,200	1,666,814	35,865,000,000,000	29	156	N/A	70.00 (1.56%)	70	2	Apr 18, 2023	5,133
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-13	At close: 04:07PM WIB	4,600	4,600	4,480	4,510	4,410.00 - 4,600.00	4,410	4,600	3,520.00 - 4,870.00	3,520	4,870	4,118,100	1,677,812	35,547,000,000,000	29	156	N/A	70.00 (1.52%)	70	2	Apr 18, 2023	5,133
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-11	At close: 04:05PM WIB	4,400	4,390	4,590	4,610	4,390.00 - 4,680.00	4,390	4,680	3,520.00 - 4,870.00	3,520	4,870	9,797,500	1,899,324	36,500,000,000,000	29	156	N/A	70.00 (1.52%)	70	2	Apr 18, 2023	5,133
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-08	At close: 04:05PM WIB	4,400	4,390	4,590	4,610	4,390.00 - 4,680.00	4,390	4,680	3,520.00 - 4,870.00	3,520	4,870	9,797,500	1,804,039	36,500,000,000,000	29	157	N/A	70.00 (1.59%)	70	2	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-05	At close: 04:13PM WIB	4,180	4,190	4,180	4,200	4,160.00 - 4,250.00	4,160	4,250	3,520.00 - 4,870.00	3,520	4,870	61,000	1,918,618	33,167,000,000,000	29	143	N/A	70.00 (1.65%)	70	2	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-04	At close: 04:02PM WIB	4,230	4,220	4,180	4,220	4,130.00 - 4,320.00	4,130	4,320	3,520.00 - 4,870.00	3,520	4,870	1,032,300	1,942,362	33,167,000,000,000	29	145	N/A	70.00 (1.65%)	70	2	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-01	At close: 04:09PM WIB	4,220	4,220	4,220	4,260	4,200.00 - 4,340.00	4,200	4,340	3,520.00 - 4,870.00	3,520	4,870	558,700	1,953,722	33,564,000,000,000	29	145	N/A	70.00 (1.66%)	70	2	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-02-28	At close: 04:13PM WIB	4,130	4,140	4,240	4,270	4,140.00 - 4,330.00	4,140	4,330	3,520.00 - 4,870.00	3,520	4,870	2,561,700	1,953,220	33,722,000,000,000	29	145	N/A	70.00 (1.69%)	70	2	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-02-27	At close: 04:01PM WIB	4,110	4,110	4,120	4,130	4,100.00 - 4,160.00	4,100	4,160	3,520.00 - 4,870.00	3,520	4,870	1,071,000	1,962,510	32,770,000,000,000	29	145	N/A	70.00 (1.70%)	70	2	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-02-26	At close: 04:00PM WIB	4,270	4,220	4,150	4,130	4,110.00 - 4,220.00	4,110	4,220	3,520.00 - 4,870.00	3,520	4,870	1,487,000	1,969,196	32,612,000,000,000	28	145	N/A	70.00 (1.64%)	70	2	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk	2024-02-23	At close: 04:09PM WIB	4,150	4,200	4,150	4,160	4,050.00 - 4,270.00	4,050	4,270	3,520.00 - 5,125.00	3,520	5,125	1,613,000	1,979,396	33,881,000,000,000	29	145	N/A	70.00 (1.69%)	70	2	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk (CMRY.JK)	2024-02-22	At close: 04:13PM WIB	4,150	4,150	4,150	4,200	4,140.00 - 4,220.00	4,140	4,220	3,520.00 - 5,150.00	3,520	5,150	1,692,600	1,956,586	32,929,000,000,000	29	145	N/A	70.00 (1.69%)	70	2	Apr 18, 2023	5,150
CMRY	PT Cisarua Mountain Dairy Tbk (CMRY.JK)	2024-02-21	At close: 04:13PM WIB	4,210	4,200	4,140	4,170	4,140.00 - 4,250.00	4,140	4,250	3,520.00 - 5,150.00	3,520	5,150	997,600	1,969,411	32,929,000,000,000	29	145	N/A	70.00 (1.66%)	70	2	Apr 18, 2023	5,158

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	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)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
CMRY	PT Cisarua Mountain Dairy Tbk	2024-04-15	40,070,000,000,000	37,350,000,000,000	32	26	5	7	5	23	0	0	5,125	3,520	4,352	4,058	1,820,000	2,190,000	7,930,000,000	0	1,520,000,000	89	3	70	1	0	0	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	15	13	22	7,770,000,000,000	980	25	1,570,000,000,000	1,240,000,000,000	157	51	2,720,000,000,000	343	4	749	1,420,000,000,000	704,620,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-04-12	40,070,000,000,000	37,350,000,000,000	32	26	5	7	5	23	0	0	5,125	3,520	4,352	4,058	1,810,000	2,190,000	7,930,000,000	0	1,520,000,000	89	3	70	1	0	0	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	15	13	22	7,770,000,000,000	980	25	1,570,000,000,000	1,240,000,000,000	156	51	2,720,000,000,000	343	4	749	1,420,000,000,000	704,620,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-04-11	40,070,000,000,000	37,350,000,000,000	32	26	5	7	5	23	0	0	5,125	3,520	4,352	4,058	1,810,000	2,190,000	7,930,000,000	0	1,520,000,000	89	3	70	1	0	0	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	15	13	22	7,770,000,000,000	980	25	1,570,000,000,000	1,240,000,000,000	156	51	2,720,000,000,000	343	4	749	1,420,000,000,000	704,620,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-04-10	40,070,000,000,000	37,350,000,000,000	32	26	5	7	5	23	0	0	5,125	3,520	4,352	4,058	1,810,000	2,190,000	7,930,000,000	0	1,520,000,000	89	3	70	1	0	0	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	15	13	22	7,770,000,000,000	980	25	1,570,000,000,000	1,240,000,000,000	156	51	2,720,000,000,000	343	4	749	1,420,000,000,000	704,620,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-04-05	40,070,000,000,000	37,350,000,000,000	31	25	5	7	5	23	0	0	5,125	0	4,300	4,047	1,750,000	1,840,000	7,930,000,000	0	1,520,000,000	89	3	70	1	0	0	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	15	13	22	7,770,000,000,000	980	25	1,570,000,000,000	1,240,000,000,000	156	51	2,720,000,000,000	343	4	749	1,420,000,000,000	704,620,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-04-04	38,800,000,000,000	36,080,000,000,000	31	25	5	7	5	22	0	0	5,125	0	4,280	4,043	1,750,000	1,870,000	7,930,000,000	0	1,520,000,000	89	3	70	1	0	0	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	15	13	22	7,770,000,000,000	980	25	1,570,000,000,000	1,240,000,000,000	156	51	2,720,000,000,000	343	4	749	1,420,000,000,000	704,620,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-04-03	38,800,000,000,000	36,080,000,000,000	31	25	5	7	5	22	0	0	5,000	0	4,260	4,040	1,710,000	1,750,000	7,930,000,000	0	1,520,000,000	89	3	70	1	0	0	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	15	13	22	7,770,000,000,000	980	25	1,570,000,000,000	1,240,000,000,000	156	51	2,720,000,000,000	343	4	749	1,420,000,000,000	704,620,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-04-02	39,280,000,000,000	36,550,000,000,000	32	25	5	7	5	23	0	0	4,900	0	4,239	4,036	1,700,000	1,830,000	7,930,000,000	0	1,520,000,000	89	3	70	1	0	0	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	15	13	22	7,770,000,000,000	980	25	1,570,000,000,000	1,240,000,000,000	156	51	2,720,000,000,000	343	4	749	1,420,000,000,000	704,620,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-04-01	38,880,000,000,000	36,160,000,000,000	31	25	5	7	5	22	0	0	4,900	0	4,239	4,036	1,700,000	1,830,000	7,930,000,000	0	1,520,000,000	89	3	70	1	0	0	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	15	13	22	7,770,000,000,000	980	25	1,570,000,000,000	1,240,000,000,000	156	51	2,720,000,000,000	343	4	749	1,420,000,000,000	704,620,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-29	38,880,000,000,000	36,160,000,000,000	31	25	5	7	5	22	0	0	4,900	3,520	4,221	4,033	1,670,000	1,860,000	7,930,000,000	0	1,520,000,000	89	3	70	1	0	0	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	15	13	22	7,770,000,000,000	980	25	1,570,000,000,000	1,240,000,000,000	156	51	2,720,000,000,000	343	4	749	1,420,000,000,000	704,620,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-28	37,610,000,000,000	34,890,000,000,000	30	24	5	6	4	22	0	0	4,870	0	4,208	4,031	1,670,000	1,920,000	7,930,000,000	0	1,520,000,000	89	3	70	1	0	0	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	15	13	22	7,770,000,000,000	980	25	1,570,000,000,000	1,240,000,000,000	156	51	2,720,000,000,000	343	4	749	1,420,000,000,000	704,620,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-27	36,900,000,000,000	34,170,000,000,000	30	24	5	6	4	21	0	0	4,870	0	4,197	4,029	1,720,000	2,900,000	7,930,000,000	0	1,520,000,000	89	3	70	2	0	0	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	15	13	22	7,770,000,000,000	980	25	1,570,000,000,000	1,240,000,000,000	157	51	2,720,000,000,000	343	4	749	1,420,000,000,000	704,620,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-26	36,900,000,000,000	34,170,000,000,000	30	24	5	6	4	21	0	0	4,870	0	4,184	4,028	1,750,000	3,280,000	7,930,000,000	0	1,520,000,000	89	3	70	2	0	0	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	15	13	22	7,770,000,000,000	980	25	1,570,000,000,000	1,240,000,000,000	157	51	2,720,000,000,000	343	4	749	1,420,000,000,000	704,620,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-25	36,900,000,000,000	34,170,000,000,000	30	24	5	6	4	21	0	0	4,870	3,520	4,184	4,028	1,750,000	3,280,000	7,930,000,000	0	1,520,000,000	89	3	70	2	0	0	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	15	13	22	7,770,000,000,000	980	25	1,570,000,000,000	1,240,000,000,000	157	51	2,720,000,000,000	343	4	749	1,420,000,000,000	704,620,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-22	36,180,000,000,000	33,460,000,000,000	29	23	5	6	4	21	0	0	4,870	0	4,163	4,026	1,750,000	3,160,000	7,930,000,000	0	1,520,000,000	89	3	70	2	0	0	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	15	13	22	7,770,000,000,000	980	25	1,570,000,000,000	1,240,000,000,000	156	51	2,720,000,000,000	343	4	749	1,420,000,000,000	704,620,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-21	36,500,000,000,000	33,770,000,000,000	29	24	5	6	4	21	0	0	4,870	3,520	4,163	4,026	1,750,000	3,160,000	7,930,000,000	0	1,520,000,000	89	3	70	2	0	0	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	15	13	22	7,770,000,000,000	980	25	1,570,000,000,000	1,240,000,000,000	156	51	2,720,000,000,000	343	4	749	1,420,000,000,000	704,620,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-14	35,550,000,000,000	32,820,000,000,000	29	22	5	6	4	20	0	0	4,870	0	4,104	4,023	1,680,000	2,260,000	7,930,000,000	0	1,520,000,000	89	3	70	2	0	0	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	15	13	22	7,770,000,000,000	980	25	1,570,000,000,000	1,240,000,000,000	156	51	2,720,000,000,000	343	4	749	1,420,000,000,000	704,620,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-13	36,500,000,000,000	33,770,000,000,000	29	23	5	6	4	21	0	0	4,870	0	4,104	4,023	1,850,000	2,260,000	7,930,000,000	0	1,520,000,000	89	3	70	2	0	0	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	15	13	22	7,770,000,000,000	980	25	1,570,000,000,000	1,240,000,000,000	156	51	2,720,000,000,000	343	4	749	1,420,000,000,000	704,620,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-11	36,500,000,000,000	33,770,000,000,000	29	23	5	6	4	21	0	0	4,870	3,520	4,104	4,023	1,940,000	2,260,000	7,930,000,000	0	1,520,000,000	89	3	70	2	0	0	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	15	13	22	7,770,000,000,000	980	25	1,570,000,000,000	1,240,000,000,000	156	51	2,720,000,000,000	343	4	749	1,420,000,000,000	704,620,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-08	34,910,000,000,000	32,190,000,000,000	28	22	4	6	4	21	0	0	4,870	3,520	4,089	4,021	1,800,000	1,440,000	7,930,000,000	0	1,520,000,000	89	3	70	2	70	2	45	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	20	13	21	7,360,000,000,000	928	21	1,460,000,000,000	1,150,000,000,000	157	16	2,480,000,000,000	313	5	715	1,380,000,000,000	644,090,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-05	33,560,000,000,000	31,080,000,000,000	29	21	5	6	4	21	0	0	4,870	0	4,061	4,024	1,940,000	1,600,000	7,930,000,000	0	1,520,000,000	89	3	70	2	70	2	48	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	20	13	21	7,360,000,000,000	928	21	1,460,000,000,000	1,150,000,000,000	143	16	2,480,000,000,000	313	5	715	1,380,000,000,000	644,090,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-04	33,560,000,000,000	31,080,000,000,000	29	21	5	6	4	21	0	0	4,870	3,520	4,061	4,024	1,940,000	1,600,000	7,930,000,000	0	1,520,000,000	89	3	70	2	70	2	48	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	20	13	21	7,360,000,000,000	928	21	1,460,000,000,000	1,150,000,000,000	145	16	2,480,000,000,000	313	5	715	1,380,000,000,000	644,090,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-03-01	33,480,000,000,000	31,000,000,000,000	29	21	5	6	4	21	-1	27	4,870	0	4,052	4,026	1,970,000	2,450,000	7,930,000,000	7,990,000,000	1,520,000,000	89	3	70	2	70	2	48	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	20	13	21	7,360,000,000,000	928	21	1,460,000,000,000	1,150,000,000,000	144	16	2,480,000,000,000	313	5	715	1,380,000,000,000	644,090,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-02-28	32,770,000,000,000	30,290,000,000,000	29	20	4	6	4	20	0	0	4,870	0	4,052	4,027	1,960,000	2,200,000	7,930,000,000	0	1,520,000,000	89	3	70	2	70	2	48	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	20	13	21	7,360,000,000,000	928	21	1,460,000,000,000	1,150,000,000,000	145	16	2,480,000,000,000	313	5	715	1,380,000,000,000	644,090,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-02-27	32,610,000,000,000	30,130,000,000,000	28	20	4	6	4	20	0	0	4,870	0	4,053	4,028	1,970,000	2,090,000	7,930,000,000	0	1,520,000,000	89	3	70	2	70	2	48	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	20	13	21	7,360,000,000,000	928	21	1,460,000,000,000	1,150,000,000,000	145	16	2,480,000,000,000	313	5	715	1,380,000,000,000	644,090,000,000
CMRY	PT Cisarua Mountain Dairy Tbk	2024-02-26	33,880,000,000,000	31,400,000,000,000	30	21	5	6	4	21	0	0	4,870	0	4,053	4,028	1,970,000	2,090,000	7,930,000,000	0	1,520,000,000	89	3	70	2	70	2	48	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	20	13	21	7,360,000,000,000	928	21	1,460,000,000,000	1,150,000,000,000	145	16	2,480,000,000,000	313	5	715	1,380,000,000,000	644,090,000,000
CMRY	PT Cisarua Mountain Dairy Tbk (CMRY.JK)	2024-02-23	32,930,000,000,000	30,450,000,000,000	29	21	4	6	4	20	0	0	5,150	0	4,045	4,031	1,960,000	2,190,000	7,930,000,000	0	1,520,000,000	89	3	70	2	70	2	48	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	20	13	21	7,360,000,000,000	928	21	1,460,000,000,000	1,150,000,000,000	145	16	2,480,000,000,000	313	5	715	1,380,000,000,000	644,090,000,000
CMRY	PT Cisarua Mountain Dairy Tbk (CMRY.JK)	2024-02-22	32,930,000,000,000	30,450,000,000,000	29	21	4	6	4	20	0	0	5,150	3,520	4,045	4,031	1,960,000	2,190,000	7,930,000,000	0	1,520,000,000	89	3	70	2	70	2	48	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	20	13	21	7,360,000,000,000	928	21	1,460,000,000,000	1,150,000,000,000	145	16	2,480,000,000,000	313	5	715	1,380,000,000,000	644,090,000,000
CMRY	PT Cisarua Mountain Dairy Tbk (CMRY.JK)	2024-02-21	33,410,000,000,000	30,920,000,000,000	29	21	5	6	4	21	0	0	5,150	3,520	4,039	4,031	1,970,000	2,230,000	7,930,000,000	0	1,520,000,000	89	3	70	2	70	2	48	N/A	Apr 18, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	20	13	21	7,360,000,000,000	928	21	1,460,000,000,000	1,150,000,000,000	145	16	2,480,000,000,000	313	5	715	1,380,000,000,000	644,090,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,900	4,900	4,900	4,900	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	4,910	4,910	4,910	4,910	1,200
2024-05-08	15:48:00	4,910	4,910	4,900	4,910	6,800
2024-05-08	15:47:00	4,900	4,910	4,900	4,900	17,200
2024-05-08	15:46:00	4,910	4,910	4,910	4,910	2,900
2024-05-08	15:45:00	4,910	4,910	4,910	4,910	3,000
2024-05-08	15:44:02	4,910	4,910	4,910	4,910	0
2024-05-08	15:44:00	4,910	4,910	4,910	4,910	2,500
2024-05-08	15:43:00	4,900	4,900	4,900	4,900	300
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	4,900	4,900	4,900	4,900	700
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	4,900	4,900	4,900	4,900	200
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	4,910	4,910	4,910	4,910	500
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	4,910	4,910	4,910	4,910	1,600
2024-05-08	15:33:00	4,910	4,910	4,910	4,910	1,800
2024-05-08	15:32:00	4,900	4,910	4,900	4,910	4,000

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,900	4,900	4,900	4,900	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	4,910	4,910	4,900	4,910	8,000
2024-05-08	15:46:00	4,910	4,910	4,900	4,900	20,100
2024-05-08	15:44:02	4,910	4,910	4,910	4,910	0
2024-05-08	15:44:00	4,910	4,910	4,910	4,910	5,500
2024-05-08	15:42:00	4,900	4,900	4,900	4,900	300
2024-05-08	15:40:00	4,900	4,900	4,900	4,900	700
2024-05-08	15:38:00	4,900	4,900	4,900	4,900	200
2024-05-08	15:36:00	4,910	4,910	4,910	4,910	500
2024-05-08	15:34:00	4,910	4,910	4,910	4,910	1,600
2024-05-08	15:32:00	4,900	4,910	4,900	4,910	5,800
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	4,900	4,900	4,900	4,900	100
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	4,900	4,910	4,900	4,910	2,400
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	4,900	4,910	4,900	4,910	10,400
2024-05-08	15:10:00	4,910	4,910	4,910	4,910	3,100
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,900	4,900	4,900	4,900	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	4,910	4,910	4,900	4,910	31,100
2024-05-08	15:44:02	4,910	4,910	4,910	4,910	0
2024-05-08	15:40:00	4,900	4,910	4,900	4,910	3,500
2024-05-08	15:35:00	4,910	4,910	4,900	4,900	700
2024-05-08	15:30:00	4,900	4,910	4,900	4,910	7,400
2024-05-08	15:25:00	4,900	4,900	4,900	4,900	100
2024-05-08	15:20:00	4,900	4,910	4,900	4,910	2,400
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	4,910	4,910	4,900	4,910	13,500
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	4,900	4,920	4,900	4,920	3,400
2024-05-08	14:50:00	4,910	4,920	4,900	4,920	19,700
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:27	4,920	4,920	4,920	4,920	0
2024-05-08	14:40:00	4,920	4,920	4,920	4,920	100
2024-05-08	14:35:00	4,910	4,920	4,910	4,920	3,100
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	4,930	4,930	4,910	4,910	9,100
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	4,940	4,940	4,930	4,930	3,900
2024-05-08	14:10:00	4,930	4,940	4,930	4,940	300
2024-05-08	14:05:00	4,940	4,940	4,940	4,940	100
2024-05-08	14:00:00	4,930	4,940	4,930	4,940	1,700
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:53:21	4,940	4,940	4,940	4,940	0
2024-05-08	13:50:00	4,940	4,940	4,930	4,940	21,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,900	4,900	4,900	4,900	0
2024-05-08	15:45:00	4,910	4,910	4,900	4,910	31,100
2024-05-08	15:44:02	4,910	4,910	4,910	4,910	0
2024-05-08	15:30:00	4,900	4,910	4,900	4,910	11,600
2024-05-08	15:15:00	4,900	4,910	4,900	4,900	2,500
2024-05-08	15:00:00	4,910	4,910	4,900	4,910	13,500
2024-05-08	14:45:00	4,910	4,920	4,900	4,920	23,100
2024-05-08	14:40:27	4,920	4,920	4,920	4,920	0
2024-05-08	14:30:00	4,910	4,920	4,910	4,920	3,200
2024-05-08	14:15:00	4,940	4,940	4,910	4,910	13,000
2024-05-08	14:00:00	4,930	4,940	4,930	4,940	2,100
2024-05-08	13:53:21	4,940	4,940	4,940	4,940	0
2024-05-08	13:45:00	4,950	4,950	4,930	4,940	21,300
2024-05-08	13:30:00	4,880	4,950	4,880	4,950	80,800
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	11:14:21	4,880	4,880	4,880	4,880	0
2024-05-08	11:00:00	4,880	4,900	4,880	4,880	5,000
2024-05-08	10:45:00	4,880	4,890	4,880	4,880	5,700
2024-05-08	10:39:51	4,870	4,870	4,870	4,870	0
2024-05-08	10:30:00	4,880	4,890	4,860	4,870	19,100
2024-05-08	10:15:00	4,890	4,890	4,880	4,880	500
2024-05-08	10:00:00	4,880	4,890	4,880	4,880	1,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,900	4,900	4,900	4,900	0
2024-05-08	15:44:02	4,910	4,910	4,910	4,910	0
2024-05-08	15:30:00	4,900	4,910	4,900	4,910	42,700
2024-05-08	15:00:00	4,910	4,910	4,900	4,900	16,000
2024-05-08	14:40:27	4,920	4,920	4,920	4,920	0
2024-05-08	14:30:00	4,910	4,920	4,900	4,920	26,300
2024-05-08	14:00:00	4,930	4,940	4,910	4,910	15,100
2024-05-08	13:53:21	4,940	4,940	4,940	4,940	0
2024-05-08	13:30:00	4,880	4,950	4,880	4,940	102,100
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	11:14:21	4,880	4,880	4,880	4,880	0
2024-05-08	11:00:00	4,880	4,900	4,880	4,880	5,000
2024-05-08	10:39:51	4,870	4,870	4,870	4,870	0
2024-05-08	10:30:00	4,880	4,890	4,860	4,880	24,800
2024-05-08	10:00:00	4,880	4,890	4,880	4,880	1,500
2024-05-08	09:54:26	4,890	4,890	4,890	4,890	0
2024-05-08	09:30:00	4,900	4,910	4,880	4,880	12,900
2024-05-08	09:10:07	4,910	4,910	4,910	4,910	0
2024-05-08	09:00:00	4,900	4,910	4,850	4,890	28,500
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	4,850	4,920	4,840	4,880	226,300
2024-05-07	15:00:00	4,910	4,910	4,840	4,850	112,400
2024-05-07	14:58:20	4,900	4,900	4,900	4,900	0
2024-05-07	14:30:00	4,920	4,920	4,890	4,910	89,600
2024-05-07	14:01:01	4,890	4,890	4,890	4,890	0
2024-05-07	14:00:00	4,900	4,920	4,880	4,910	316,700
2024-05-07	13:30:00	4,820	4,910	4,820	4,900	254,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,900	4,900	4,900	4,900	0
2024-05-08	15:44:02	4,910	4,910	4,910	4,910	0
2024-05-08	15:00:00	4,910	4,910	4,900	4,910	58,700
2024-05-08	14:40:27	4,920	4,920	4,920	4,920	0
2024-05-08	14:00:00	4,930	4,940	4,900	4,920	41,400
2024-05-08	13:53:21	4,940	4,940	4,940	4,940	0
2024-05-08	13:00:00	4,880	4,950	4,880	4,940	102,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:14:21	4,880	4,880	4,880	4,880	0
2024-05-08	11:00:00	4,880	4,900	4,880	4,880	5,000
2024-05-08	10:39:51	4,870	4,870	4,870	4,870	0
2024-05-08	10:00:00	4,880	4,890	4,860	4,880	26,000
2024-05-08	09:54:26	4,890	4,890	4,890	4,890	0
2024-05-08	09:10:07	4,910	4,910	4,910	4,910	0
2024-05-08	09:00:00	4,900	4,910	4,850	4,880	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	4,910	4,920	4,840	4,880	338,700
2024-05-07	14:58:20	4,900	4,900	4,900	4,900	0
2024-05-07	14:01:01	4,890	4,890	4,890	4,890	0
2024-05-07	14:00:00	4,900	4,920	4,880	4,910	406,300
2024-05-07	13:00:00	4,820	4,910	4,820	4,900	254,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:54:58	4,820	4,820	4,820	4,820	0
2024-05-07	11:26:12	4,860	4,860	4,860	4,860	0
2024-05-07	11:00:00	4,840	4,860	4,820	4,820	277,400
2024-05-07	10:34:37	4,850	4,850	4,850	4,850	0
2024-05-07	10:00:00	4,890	4,900	4,830	4,830	51,700
2024-05-07	09:51:52	4,890	4,890	4,890	4,890	0
2024-05-07	09:08:02	4,870	4,870	4,870	4,870	0
2024-05-07	09:00:00	4,880	4,900	4,840	4,900	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,900	4,900	4,900	4,900	0
2024-05-08	15:44:02	4,910	4,910	4,910	4,910	0
2024-05-08	15:00:00	4,910	4,910	4,900	4,900	108,400
2024-05-08	14:40:27	4,920	4,920	4,920	4,920	0
2024-05-08	13:53:21	4,940	4,940	4,940	4,940	0
2024-05-08	13:30:00	4,880	4,950	4,880	4,920	143,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:14:21	4,880	4,880	4,880	4,880	0
2024-05-08	10:39:51	4,870	4,870	4,870	4,870	0
2024-05-08	10:30:00	4,880	4,900	4,860	4,880	29,800
2024-05-08	09:54:26	4,890	4,890	4,890	4,890	0
2024-05-08	09:10:07	4,910	4,910	4,910	4,910	0
2024-05-08	09:00:00	4,900	4,910	4,850	4,880	42,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	4,910	4,920	4,840	4,890	364,600
2024-05-07	14:58:20	4,900	4,900	4,900	4,900	0
2024-05-07	14:01:01	4,890	4,890	4,890	4,890	0
2024-05-07	13:30:00	4,820	4,920	4,820	4,910	660,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:54:58	4,820	4,820	4,820	4,820	0
2024-05-07	11:26:12	4,860	4,860	4,860	4,860	0
2024-05-07	10:34:37	4,850	4,850	4,850	4,850	0
2024-05-07	10:30:00	4,860	4,860	4,820	4,820	305,100
2024-05-07	09:51:52	4,890	4,890	4,890	4,890	0
2024-05-07	09:08:02	4,870	4,870	4,870	4,870	0
2024-05-07	09:00:00	4,880	4,900	4,840	4,860	96,500
2024-05-06	15:17:14	4,910	4,910	4,910	4,910	0
2024-05-06	15:00:00	4,900	4,950	4,900	4,910	549,800
2024-05-06	14:38:26	4,890	4,890	4,890	4,890	0
2024-05-06	13:57:16	4,890	4,890	4,890	4,890	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	4,900	4,950	4,850	4,900	331,100
2024-05-07	09:00:00	4,880	4,920	4,820	4,890	1,428,800
2024-05-06	09:00:00	4,900	4,970	4,810	4,910	2,636,900
2024-05-03	09:00:00	4,960	4,980	4,830	4,900	2,073,100
2024-05-02	09:00:00	4,960	4,990	4,850	4,960	703,300
2024-04-30	09:00:00	4,950	5,050	4,940	4,980	735,000
2024-04-29	09:00:00	5,000	5,000	4,790	4,950	1,795,800
2024-04-26	09:00:00	4,990	5,025	4,940	4,990	615,600
2024-04-25	09:00:00	4,990	5,025	4,910	4,990	1,087,700
2024-04-24	09:00:00	4,990	5,050	4,970	4,990	572,300
2024-04-23	09:00:00	5,125	5,125	4,950	4,980	1,628,600
2024-04-22	09:00:00	4,990	5,150	4,930	5,100	1,650,400
2024-04-19	09:00:00	5,050	5,075	4,870	4,960	1,049,300
2024-04-18	09:00:00	4,790	5,300	4,790	5,000	8,441,000
2024-04-17	09:00:00	4,900	4,960	4,710	4,760	3,595,200
2024-04-16	09:00:00	5,000	5,050	4,860	4,910	2,913,600
2024-04-05	09:00:00	5,000	5,100	4,970	5,050	2,889,100
2024-04-04	09:00:00	5,050	5,075	4,910	5,000	2,165,800
2024-04-03	09:00:00	4,890	5,100	4,870	5,050	1,232,700
2024-04-02	09:00:00	4,950	5,125	4,800	4,890	4,657,900
2024-04-01	09:00:00	4,900	5,000	4,860	4,950	1,998,600
2024-03-28	09:00:00	4,740	4,900	4,740	4,900	3,300,100
2024-03-27	09:00:00	4,690	4,790	4,690	4,740	3,503,900
2024-03-26	09:00:00	4,650	4,650	4,650	4,650	0
2024-03-25	09:00:00	4,650	4,650	4,650	4,650	0
2024-03-22	09:00:00	4,590	4,650	4,580	4,650	2,068,600
2024-03-21	09:00:00	4,590	4,640	4,540	4,560	592,500
2024-03-20	09:00:00	4,530	4,600	4,440	4,600	1,004,500
2024-03-19	09:00:00	4,370	4,530	4,300	4,530	1,617,100
2024-03-18	09:00:00	4,470	4,480	4,330	4,370	3,403,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	4,900	4,970	4,810	4,910	2,636,900
2024-05-03	09:00:00	4,960	4,980	4,830	4,900	2,073,100
2024-05-02	09:00:00	4,960	4,990	4,850	4,960	703,300
2024-04-30	09:00:00	4,950	5,050	4,940	4,980	735,000
2024-04-29	09:00:00	5,000	5,000	4,790	4,950	1,795,800
2024-04-26	09:00:00	4,990	5,025	4,940	4,990	615,600
2024-04-25	09:00:00	4,990	5,025	4,910	4,990	1,087,700
2024-04-24	09:00:00	4,990	5,050	4,970	4,990	572,300
2024-04-23	09:00:00	5,125	5,125	4,950	4,980	1,628,600
2024-04-22	09:00:00	4,990	5,150	4,930	5,100	1,650,400
2024-04-19	09:00:00	5,050	5,075	4,870	4,960	1,049,300
2024-04-18	09:00:00	4,790	5,300	4,790	5,000	8,441,000
2024-04-17	09:00:00	4,900	4,960	4,710	4,760	3,595,200
2024-04-16	09:00:00	5,000	5,050	4,860	4,910	2,913,600
2024-04-05	09:00:00	5,000	5,100	4,970	5,050	2,889,100
2024-04-04	09:00:00	5,050	5,075	4,910	5,000	2,165,800
2024-04-03	09:00:00	4,890	5,100	4,870	5,050	1,232,700
2024-04-02	09:00:00	4,950	5,125	4,800	4,890	4,657,900
2024-04-01	09:00:00	4,900	5,000	4,860	4,950	1,998,600
2024-03-28	09:00:00	4,740	4,900	4,740	4,900	3,300,100
2024-03-27	09:00:00	4,690	4,790	4,690	4,740	3,503,900
2024-03-26	09:00:00	4,650	4,650	4,650	4,650	0
2024-03-25	09:00:00	4,650	4,650	4,650	4,650	0
2024-03-22	09:00:00	4,590	4,650	4,580	4,650	2,068,600
2024-03-21	09:00:00	4,590	4,640	4,540	4,560	592,500
2024-03-20	09:00:00	4,530	4,600	4,440	4,600	1,004,500
2024-03-19	09:00:00	4,370	4,530	4,300	4,530	1,617,100
2024-03-18	09:00:00	4,470	4,480	4,330	4,370	3,403,200
2024-03-15	09:00:00	4,470	4,520	4,350	4,460	2,853,000
2024-03-14	09:00:00	4,480	4,590	4,310	4,480	3,527,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	4,900	4,970	4,810	4,900	4,396,800
2024-04-28	00:00:00	5,000	5,050	4,790	4,900	5,307,200
2024-04-21	00:00:00	4,990	5,150	4,910	4,990	5,554,600
2024-04-14	00:00:00	5,000	5,300	4,710	4,960	15,999,100
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	4,900	5,125	4,800	5,050	12,944,100
2024-03-24	00:00:00	4,650	4,900	4,650	4,900	6,804,000
2024-03-17	00:00:00	4,470	4,650	4,300	4,650	8,685,900
2024-03-10	00:00:00	4,600	4,600	4,310	4,460	10,498,400
2024-03-03	00:00:00	4,220	4,680	3,960	4,600	16,119,300
2024-02-25	00:00:00	4,220	4,340	4,100	4,230	6,451,200
2024-02-18	00:00:00	4,270	4,270	4,050	4,270	9,566,900
2024-02-11	00:00:00	4,040	4,320	4,020	4,260	10,921,900
2024-02-04	00:00:00	3,960	4,170	3,850	4,040	4,676,200
2024-01-28	00:00:00	4,040	4,200	3,600	3,980	3,793,500
2024-01-21	00:00:00	4,080	4,220	4,000	4,040	2,368,500
2024-01-14	00:00:00	3,910	4,300	3,880	4,080	5,506,200
2024-01-07	00:00:00	4,070	4,150	3,890	3,910	6,816,400
2023-12-31	00:00:00	4,010	4,160	3,870	4,100	6,288,000
2023-12-24	00:00:00	3,870	4,050	3,850	4,010	7,778,000
2023-12-17	00:00:00	4,200	4,200	3,800	3,870	6,939,900
2023-12-10	00:00:00	3,860	4,250	3,800	4,150	27,205,800
2023-12-03	00:00:00	3,590	3,960	3,520	3,850	15,562,100
2023-11-26	00:00:00	3,680	3,730	3,520	3,590	8,759,200
2023-11-19	00:00:00	3,760	3,820	3,630	3,650	5,281,100
2023-11-12	00:00:00	3,800	3,940	3,750	3,750	2,954,100
2023-11-05	00:00:00	3,760	3,820	3,620	3,780	6,062,800
2023-10-29	00:00:00	3,730	3,850	3,690	3,770	21,134,000
2023-10-22	00:00:00	4,050	4,100	3,660	3,710	12,508,900
2023-10-15	00:00:00	3,910	4,320	3,840	4,050	13,694,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	4,960	4,990	4,810	4,900	7,173,200
2024-03-31	00:00:00	4,900	5,300	4,710	4,980	37,028,600
2024-02-29	00:00:00	4,220	4,900	3,960	4,900	42,666,300
2024-01-31	00:00:00	4,200	4,340	3,850	4,220	33,126,600
2023-12-31	00:00:00	4,010	4,300	3,600	4,200	22,703,500
2023-11-30	00:00:00	3,620	4,250	3,520	4,010	59,397,600
2023-10-31	00:00:00	3,790	3,940	3,520	3,580	28,545,200
2023-09-30	00:00:00	3,970	4,320	3,660	3,780	63,320,100
2023-08-31	00:00:00	4,040	4,100	3,530	3,970	44,398,200
2023-07-31	00:00:00	4,200	4,270	3,910	4,020	41,139,400
2023-06-30	00:00:00	4,190	4,350	3,900	4,210	26,273,800
2023-05-31	00:00:00	4,330	4,550	4,150	4,190	12,280,000
2023-04-30	00:00:00	4,310	4,580	4,130	4,330	19,284,200
2023-03-31	00:00:00	4,680	4,750	4,640	4,750	579,600
2023-02-28	00:00:00	4,580	4,730	4,580	4,620	1,255,900
2023-01-31	00:00:00	4,400	4,510	4,160	4,450	10,100,600
2022-12-31	00:00:00	4,300	4,740	3,980	4,530	38,236,700
2022-11-30	00:00:00	4,690	4,690	4,140	4,250	28,843,100
2022-10-31	00:00:00	4,620	5,350	4,320	4,690	32,478,400
2022-09-30	00:00:00	4,340	4,800	4,250	4,620	38,951,600
2022-08-31	00:00:00	4,380	4,450	4,100	4,400	40,135,600
2022-07-31	00:00:00	4,470	4,690	4,190	4,370	26,742,500
2022-06-30	00:00:00	4,200	4,600	3,790	4,470	30,669,300
2022-05-31	00:00:00	3,890	4,250	3,600	4,200	37,544,500
2022-04-30	00:00:00	4,090	4,390	3,800	3,890	43,819,300
2022-03-31	00:00:00	3,510	4,580	3,360	4,090	31,509,400
2022-02-28	00:00:00	3,510	3,900	3,310	3,500	50,646,500
2022-01-31	00:00:00	3,100	3,950	3,090	3,510	37,888,900
2021-12-31	00:00:00	3,400	3,500	3,000	3,100	58,822,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	4,960	4,990	4,810	4,900	7,173,200
2024-03-31	00:00:00	4,900	5,300	4,710	4,950	36,293,600
2024-02-29	00:00:00	4,220	4,900	3,960	4,900	42,666,300
2024-01-31	00:00:00	4,200	5,300	3,850	4,980	112,821,500
2023-12-31	00:00:00	4,010	4,900	3,600	4,900	98,496,400
2023-11-30	00:00:00	3,620	4,340	3,520	4,220	115,227,700
2023-10-31	00:00:00	3,790	4,300	3,520	4,200	110,646,300
2023-09-30	00:00:00	3,970	4,320	3,520	4,010	151,262,900
2023-08-31	00:00:00	4,040	4,320	3,520	3,580	136,263,500
2023-07-31	00:00:00	4,200	4,320	3,530	3,780	148,857,700
2023-06-30	00:00:00	4,190	4,350	3,530	3,970	111,811,400
2023-05-31	00:00:00	4,330	4,550	3,900	4,020	79,693,200
2023-04-30	00:00:00	4,310	4,580	3,900	4,210	57,838,000
2023-03-31	00:00:00	4,750	4,800	4,130	4,190	43,401,400
2023-02-28	00:00:00	4,580	4,870	4,130	4,330	42,754,100
2023-01-31	00:00:00	4,450	4,870	4,260	4,750	41,295,600
2022-11-30	00:00:00	4,690	5,325	3,980	4,450	120,121,500
2022-08-31	00:00:00	4,380	5,350	4,100	4,690	111,565,600
2022-05-31	00:00:00	3,890	4,690	3,600	4,370	94,956,300
2022-02-28	00:00:00	3,510	4,580	3,310	3,890	125,975,200
2021-11-30	00:00:00	3,400	3,950	3,000	3,510	96,711,700

Dividends Amount

Date	Time	Amount
2024-05-07	09:00:00	90
2023-04-18	09:00:00	70
2022-06-20	09:00:00	63

Dividends Yields

Year	Distribution	Total Amount	Yields
2024	1	90	2.56 %
2023	1	70	1.99 %
2022	1	63	1.80 %

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