Informasi Saham CTRA PT Ciputra Development 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	2	2	9
14020	Forward Pe Ratio	4	11	11	9
40001	Market Cap	7	21,408,728,019,525	21,686,763,448,350	17,423,553,539,700
14010	Ps Ratio	10	2	3	2
14012	Pb Ratio	14	1	1	1
102	Enterprises Value E B I T D A Ratio	25	5	6	23
14008	Pe Ratio	29	11	14	8
40002	Enterprise Value	39	18,787,309,019,525	20,224,301,448,350	18,033,020,539,700

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
101	Enterprises Value Revenue Ratio	1	2	3	2	2	2	2	9
14020	Forward Pe Ratio	4	11	0	11	10	10	10	9
40001	Market Cap	7	21,408,728,019,525	24,096,403,831,500	21,686,763,448,350	18,906,409,160,100	19,647,836,970,300	18,443,016,778,725	17,423,553,539,700
14010	Ps Ratio	10	2	3	3	2	2	2	2
14012	Pb Ratio	14	1	1	1	1	1	1	1
102	Enterprises Value E B I T D A Ratio	25	5	7	6	5	5	5	23
14008	Pe Ratio	29	11	16	14	11	11	10	8
40002	Enterprise Value	39	18,787,309,019,525	22,633,941,831,500	20,224,301,448,350	17,836,130,160,100	19,070,119,970,300	18,317,853,778,725	18,033,020,539,700

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	3,424,551,000,000	1,102,440,000,000	3,377,955,000,000	3,647,408,000,000	2,662,654,000,000
20091	Net Income	1,846,087,000,000	664,844,000,000	1,862,403,000,000	1,735,329,000,000	1,320,754,000,000
29004	Basic E P S	104	100	100	94	71
20190	E B I T D A	3,574,114,000,000	1,141,418,000,000	3,517,606,000,000	3,783,576,000,000	2,799,830,000,000
20046	Gross Profit	4,559,161,000,000	1,438,606,000,000	4,567,581,000,000	4,839,818,000,000	4,121,335,000,000
29009	Diluted E P S	104	100	100	94	71
20136	Pretax Income	2,215,769,000,000	763,872,000,000	2,308,621,000,000	2,396,714,000,000	1,427,625,000,000
20145	Tax Provision	306,744,000,000	106,832,000,000	306,545,000,000	308,998,000,000	56,939,000,000
20100	Total Revenue	9,245,032,000,000	2,655,889,000,000	9,126,799,000,000	9,729,651,000,000	8,070,737,000,000
20164	Total Expenses	6,293,608,000,000	1,703,091,000,000	6,064,173,000,000	6,361,968,000,000	5,422,648,000,000
20013	Cost Of Revenue	4,685,871,000,000	1,217,283,000,000	4,559,218,000,000	4,889,833,000,000	3,949,402,000,000
20177	Interest Income	395,908,000,000	124,670,000,000	247,414,000,000	238,288,000,000	249,599,000,000
20057	Interest Expense	1,208,782,000,000	338,568,000,000	1,069,334,000,000	1,250,694,000,000	1,235,029,000,000
20109	Operating Income	2,951,424,000,000	952,798,000,000	3,062,626,000,000	3,367,683,000,000	2,648,089,000,000
20316	Normalized Income	1,846,087,000,000	667,796,000,000	1,862,403,000,000	1,735,329,000,000	1,320,754,000,000
20108	Operating Expense	1,607,737,000,000	485,808,000,000	1,504,955,000,000	1,472,135,000,000	1,473,246,000,000
20112	Operating Revenue	9,245,032,000,000	2,655,889,000,000	9,126,799,000,000	9,729,651,000,000	8,070,737,000,000
20087	Minority Interests	-62,938,000,000	10,756,000,000	-139,673,000,000	-352,387,000,000	-49,932,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-812,874,000,000	-213,898,000,000	-821,920,000,000	-1,012,406,000,000	-985,430,000,000
29010	Basic Average Shares	18,535,695,255	18,535,695,255	18,535,695,255	18,535,695,255	18,535,695,255
20287	Rent And Landing Fees	16,256,000,000	357,000,000	13,270,000,000	6,360,000,000	6,231,000,000
29011	Diluted Average Shares	18,535,695,255	18,535,695,255	18,535,695,255	18,535,695,255	18,535,695,255
20420	Normalized E B I T D A	3,574,114,000,000	1,141,418,000,000	3,517,606,000,000	3,783,576,000,000	2,799,830,000,000
20315	Reconciled Depreciation	149,563,000,000	38,978,000,000	139,651,000,000	136,168,000,000	137,176,000,000
20312	Other Operating Expenses	68,312,000,000	-146,000,000	71,301,000,000	532,424,000,000	470,981,000,000
20440	Rent Expense Supplemental	16,256,000,000	357,000,000	13,270,000,000	6,360,000,000	6,231,000,000
20314	Reconciled Cost Of Revenue	4,685,871,000,000	1,217,283,000,000	4,559,218,000,000	4,889,833,000,000	3,949,402,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	149,563,000,000	38,978,000,000	139,651,000,000	136,168,000,000	137,176,000,000
20075	Interest Income Non Operating	395,908,000,000	124,670,000,000	247,414,000,000	238,288,000,000	249,599,000,000
20158	Selling And Marketing Expense	369,116,000,000	109,734,000,000	360,476,000,000	345,553,000,000	332,708,000,000
20064	Interest Expense Non Operating	1,208,782,000,000	338,568,000,000	1,069,334,000,000	1,250,694,000,000	1,235,029,000,000
20093	Net Income Common Stockholders	1,846,087,000,000	664,844,000,000	1,862,403,000,000	1,735,329,000,000	1,320,754,000,000
20094	Net Income Continuous Operations	1,909,025,000,000	657,040,000,000	2,002,076,000,000	2,087,716,000,000	1,370,686,000,000
20045	General And Administrative Expense	310,297,000,000	88,008,000,000	292,373,000,000	279,164,000,000	263,376,000,000
20159	Selling General And Administration	679,413,000,000	197,742,000,000	652,849,000,000	624,717,000,000	596,084,000,000
20435	Total Operating Income As Reported	2,951,424,000,000	952,798,000,000	3,062,626,000,000	3,367,683,000,000	2,648,089,000,000
20412	Other Non Operating Income Expenses	159,995,000,000	159,995,000,000	135,894,000,000	-259,849,000,000	-231,496,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,846,087,000,000	664,844,000,000	1,862,403,000,000	1,735,329,000,000	1,320,754,000,000
20077	Net Non Operating Interest Income Expense	-812,874,000,000	-213,898,000,000	-821,920,000,000	-1,012,406,000,000	-985,430,000,000
20346	Net Income Including Noncontrolling Interests	1,909,025,000,000	654,088,000,000	2,002,076,000,000	2,087,716,000,000	1,370,686,000,000
20019	Depreciation And Amortization In Income Statement	149,563,000,000	38,978,000,000	139,651,000,000	136,168,000,000	137,176,000,000
20309	Net Income From Continuing And Discontinued Operation	1,846,087,000,000	667,796,000,000	1,862,403,000,000	1,735,329,000,000	1,320,754,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,846,087,000,000	667,796,000,000	1,862,403,000,000	1,735,329,000,000	1,320,754,000,000

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	3,424,551,000,000	864,934,000,000	1,102,440,000,000	914,545,000,000	680,200,000,000	727,366,000,000	3,377,955,000,000	3,647,408,000,000	2,662,654,000,000
20091	Net Income	1,846,087,000,000	483,397,000,000	664,844,000,000	402,251,000,000	366,131,000,000	412,861,000,000	1,862,403,000,000	1,735,329,000,000	1,320,754,000,000
29004	Basic E P S	104	26	100	83	0	22	100	94	71
20190	E B I T D A	3,574,114,000,000	903,582,000,000	1,141,418,000,000	951,294,000,000	717,962,000,000	763,440,000,000	3,517,606,000,000	3,783,576,000,000	2,799,830,000,000
20046	Gross Profit	4,559,161,000,000	1,177,826,000,000	1,438,606,000,000	1,012,871,000,000	1,074,602,000,000	1,033,082,000,000	4,567,581,000,000	4,839,818,000,000	4,121,335,000,000
29009	Diluted E P S	104	26	100	83	0	22	100	94	71
20136	Pretax Income	2,215,769,000,000	537,768,000,000	763,872,000,000	607,067,000,000	406,177,000,000	438,653,000,000	2,308,621,000,000	2,396,714,000,000	1,427,625,000,000
20145	Tax Provision	306,744,000,000	10,131,000,000	106,832,000,000	185,551,000,000	6,753,000,000	7,608,000,000	306,545,000,000	308,998,000,000	56,939,000,000
20100	Total Revenue	9,245,032,000,000	2,316,117,000,000	2,655,889,000,000	2,119,647,000,000	2,338,700,000,000	2,130,796,000,000	9,126,799,000,000	9,729,651,000,000	8,070,737,000,000
20164	Total Expenses	6,293,608,000,000	1,529,918,000,000	1,703,091,000,000	1,456,431,000,000	1,694,094,000,000	1,439,992,000,000	6,064,173,000,000	6,361,968,000,000	5,422,648,000,000
20013	Cost Of Revenue	4,685,871,000,000	1,138,291,000,000	1,217,283,000,000	1,106,776,000,000	1,264,098,000,000	1,097,714,000,000	4,559,218,000,000	4,889,833,000,000	3,949,402,000,000
20177	Interest Income	395,908,000,000	125,696,000,000	124,670,000,000	101,173,000,000	87,973,000,000	82,092,000,000	247,414,000,000	238,288,000,000	249,599,000,000
20057	Interest Expense	1,208,782,000,000	327,166,000,000	338,568,000,000	307,478,000,000	274,023,000,000	288,713,000,000	1,069,334,000,000	1,250,694,000,000	1,235,029,000,000
20109	Operating Income	2,951,424,000,000	786,199,000,000	952,798,000,000	663,216,000,000	644,606,000,000	690,804,000,000	3,062,626,000,000	3,367,683,000,000	2,648,089,000,000
20316	Normalized Income	1,846,087,000,000	483,397,000,000	667,796,000,000	399,299,000,000	366,131,000,000	412,861,000,000	1,862,403,000,000	1,735,329,000,000	1,320,754,000,000
20108	Operating Expense	1,607,737,000,000	391,627,000,000	485,808,000,000	349,655,000,000	429,996,000,000	342,278,000,000	1,504,955,000,000	1,472,135,000,000	1,473,246,000,000
20112	Operating Revenue	9,245,032,000,000	2,316,117,000,000	2,655,889,000,000	2,119,647,000,000	2,338,700,000,000	2,130,796,000,000	9,126,799,000,000	9,729,651,000,000	8,070,737,000,000
20087	Minority Interests	-62,938,000,000	-44,240,000,000	10,756,000,000	-20,211,000,000	-35,299,000,000	-18,184,000,000	-139,673,000,000	-352,387,000,000	-49,932,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-812,874,000,000	-201,470,000,000	-213,898,000,000	-206,305,000,000	-186,050,000,000	-206,621,000,000	-821,920,000,000	-1,012,406,000,000	-985,430,000,000
29010	Basic Average Shares	18,535,695,255	18,535,695,255	18,535,695,255	18,535,695,255	0	18,535,695,255	18,535,695,255	18,535,695,255	18,535,695,255
20287	Rent And Landing Fees	16,256,000,000	5,391,000,000	357,000,000	5,942,000,000	4,799,000,000	5,158,000,000	13,270,000,000	6,360,000,000	6,231,000,000
29011	Diluted Average Shares	18,535,695,255	18,535,695,255	18,535,695,255	18,535,695,255	0	18,535,695,255	18,535,695,255	18,535,695,255	18,535,695,255
20420	Normalized E B I T D A	3,574,114,000,000	903,582,000,000	1,141,418,000,000	951,294,000,000	717,962,000,000	763,440,000,000	3,517,606,000,000	3,783,576,000,000	2,799,830,000,000
20315	Reconciled Depreciation	149,563,000,000	38,648,000,000	38,978,000,000	36,749,000,000	37,762,000,000	36,074,000,000	139,651,000,000	136,168,000,000	137,176,000,000
20312	Other Operating Expenses	68,312,000,000	10,466,000,000	-146,000,000	290,000,000	48,658,000,000	7,056,000,000	71,301,000,000	532,424,000,000	470,981,000,000
20440	Rent Expense Supplemental	16,256,000,000	5,391,000,000	357,000,000	5,942,000,000	4,799,000,000	5,158,000,000	13,270,000,000	6,360,000,000	6,231,000,000
20314	Reconciled Cost Of Revenue	4,685,871,000,000	1,138,291,000,000	1,217,283,000,000	1,106,776,000,000	1,264,098,000,000	1,097,714,000,000	4,559,218,000,000	4,889,833,000,000	3,949,402,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	149,563,000,000	38,648,000,000	38,978,000,000	36,749,000,000	37,762,000,000	36,074,000,000	139,651,000,000	136,168,000,000	137,176,000,000
20075	Interest Income Non Operating	395,908,000,000	125,696,000,000	124,670,000,000	101,173,000,000	87,973,000,000	82,092,000,000	247,414,000,000	238,288,000,000	249,599,000,000
20158	Selling And Marketing Expense	369,116,000,000	101,376,000,000	109,734,000,000	88,507,000,000	91,900,000,000	78,975,000,000	360,476,000,000	345,553,000,000	332,708,000,000
20064	Interest Expense Non Operating	1,208,782,000,000	327,166,000,000	338,568,000,000	307,478,000,000	274,023,000,000	288,713,000,000	1,069,334,000,000	1,250,694,000,000	1,235,029,000,000
20093	Net Income Common Stockholders	1,846,087,000,000	483,397,000,000	664,844,000,000	402,251,000,000	366,131,000,000	412,861,000,000	1,862,403,000,000	1,735,329,000,000	1,320,754,000,000
20094	Net Income Continuous Operations	1,909,025,000,000	527,637,000,000	657,040,000,000	421,516,000,000	399,424,000,000	431,045,000,000	2,002,076,000,000	2,087,716,000,000	1,370,686,000,000
20045	General And Administrative Expense	310,297,000,000	77,067,000,000	88,008,000,000	79,021,000,000	83,760,000,000	59,508,000,000	292,373,000,000	279,164,000,000	263,376,000,000
20159	Selling General And Administration	679,413,000,000	178,443,000,000	197,742,000,000	167,528,000,000	175,660,000,000	138,483,000,000	652,849,000,000	624,717,000,000	596,084,000,000
20435	Total Operating Income As Reported	2,951,424,000,000	786,199,000,000	952,798,000,000	663,216,000,000	644,606,000,000	690,804,000,000	3,062,626,000,000	3,367,683,000,000	2,648,089,000,000
20412	Other Non Operating Income Expenses	159,995,000,000	-60,289,000,000	159,995,000,000	0	-62,768,000,000	-58,805,000,000	135,894,000,000	-259,849,000,000	-231,496,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,846,087,000,000	483,397,000,000	664,844,000,000	402,251,000,000	366,131,000,000	412,861,000,000	1,862,403,000,000	1,735,329,000,000	1,320,754,000,000
20077	Net Non Operating Interest Income Expense	-812,874,000,000	-201,470,000,000	-213,898,000,000	-206,305,000,000	-186,050,000,000	-206,621,000,000	-821,920,000,000	-1,012,406,000,000	-985,430,000,000
20346	Net Income Including Noncontrolling Interests	1,909,025,000,000	527,637,000,000	654,088,000,000	424,468,000,000	399,424,000,000	431,045,000,000	2,002,076,000,000	2,087,716,000,000	1,370,686,000,000
20019	Depreciation And Amortization In Income Statement	149,563,000,000	38,648,000,000	38,978,000,000	36,749,000,000	37,762,000,000	36,074,000,000	139,651,000,000	136,168,000,000	137,176,000,000
20309	Net Income From Continuing And Discontinued Operation	1,846,087,000,000	483,397,000,000	667,796,000,000	399,299,000,000	366,131,000,000	412,861,000,000	1,862,403,000,000	1,735,329,000,000	1,320,754,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,846,087,000,000	483,397,000,000	667,796,000,000	399,299,000,000	366,131,000,000	412,861,000,000	1,862,403,000,000	1,735,329,000,000	1,320,754,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	2,393,457,000,000	4,748,348,000,000
23165	Payables	1,874,262,000,000	1,927,927,000,000	2,007,587,000,000	1,787,455,000,000
23139	Net P P E	3,166,096,000,000	3,093,146,000,000	2,951,427,000,000	3,080,981,000,000
23351	Properties	0	0	0	0
23386	Total Debt	8,091,523,000,000	8,917,029,000,000	9,555,044,000,000	10,024,034,000,000
23100	Gross P P E	5,136,393,000,000	4,892,874,000,000	4,599,416,000,000	4,600,272,000,000
23038	Common Stock	4,633,924,000,000	4,640,076,000,000	4,640,076,000,000	4,640,076,000,000
23045	Current Debt	622,157,000,000	879,284,000,000	1,351,762,000,000	3,152,131,000,000
23532	Share Issued	18,535,695,255	18,560,303,397	18,560,303,397	18,560,303,397
23220	Total Assets	44,115,215,000,000	42,032,615,000,000	40,668,411,000,000	39,255,187,000,000
23027	Capital Stock	4,633,924,000,000	4,640,076,000,000	4,640,076,000,000	4,640,076,000,000
23382	Other Payable	915,594,000,000	937,040,000,000	955,983,000,000	814,413,000,000
23028	Cash Financial	3,416,187,000,000	1,358,129,000,000	1,472,146,000,000	1,331,267,000,000
23123	Long Term Debt	7,469,366,000,000	8,037,745,000,000	8,203,282,000,000	6,871,903,000,000
23179	Prepaid Assets	1,056,550,000,000	863,959,000,000	654,051,000,000	650,323,000,000
23232	Treasury Stock	0	33,348,000,000	33,348,000,000	33,348,000,000
23385	Working Capital	15,122,437,000,000	12,924,870,000,000	10,953,465,000,000	9,036,182,000,000
23000	Accounts Payable	836,999,000,000	868,028,000,000	939,101,000,000	875,619,000,000
23029	Cash Equivalents	7,185,114,000,000	7,691,974,000,000	5,689,441,000,000	3,944,419,000,000
23245	Invested Capital	28,137,532,000,000	27,457,016,000,000	26,525,637,000,000	25,356,162,000,000
23340	Other Properties	243,161,000,000	209,926,000,000	194,350,000,000	186,740,000,000
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	2,578,707,000,000	2,474,943,000,000	2,423,604,000,000	2,125,400,000,000
23342	Other Receivables	1,236,607,000,000	1,398,153,000,000	1,608,506,000,000	1,425,998,000,000
23204	Retained Earnings	11,881,266,000,000	10,314,214,000,000	8,711,360,000,000	7,134,584,000,000
23217	Total Tax Payable	121,669,000,000	122,859,000,000	112,503,000,000	97,423,000,000
23001	Accounts Receivable	733,754,000,000	780,610,000,000	907,860,000,000	978,208,000,000
23280	Common Stock Equity	20,046,009,000,000	18,539,987,000,000	16,970,593,000,000	15,332,128,000,000
23403	Net Tangible Assets	20,046,009,000,000	18,539,987,000,000	16,970,593,000,000	15,332,128,000,000
23215	Stockholders Equity	20,046,009,000,000	18,539,987,000,000	16,970,593,000,000	15,332,128,000,000
23383	Tangible Book Value	20,046,009,000,000	18,539,987,000,000	16,970,593,000,000	15,332,128,000,000
23374	Total Capitalization	27,515,375,000,000	26,577,732,000,000	25,173,875,000,000	22,204,031,000,000
23312	Land And Improvements	531,829,000,000	566,119,000,000	464,725,000,000	461,520,000,000
23469	Other Equity Interest	92,314,000,000	197,467,000,000	95,468,000,000	88,810,000,000
23393	Ordinary Shares Number	18,535,695,255	18,535,695,255	18,535,695,255	18,535,695,255
23395	Treasury Shares Number	0	24,608,142	24,608,142	24,608,142
23008	Accumulated Depreciation	-1,970,297,000,000	-1,799,728,000,000	-1,647,989,000,000	-1,519,291,000,000
23282	Construction In Progress	533,882,000,000	434,316,000,000	501,486,000,000	502,326,000,000
23030	Cash And Cash Equivalents	10,601,301,000,000	9,050,103,000,000	7,161,587,000,000	5,275,686,000,000
23262	Gross Accounts Receivable	736,027,000,000	782,230,000,000	909,816,000,000	980,314,000,000
23012	Additional Paid In Capital	3,538,836,000,000	3,570,020,000,000	3,570,020,000,000	3,570,020,000,000
23275	Buildings And Improvements	2,968,044,000,000	2,895,137,000,000	2,695,290,000,000	2,722,678,000,000
23126	Long Term Equity Investment	1,081,157,000,000	1,075,208,000,000	956,261,000,000	493,178,000,000
23062	Non Current Deferred Revenue	3,258,888,000,000	2,056,405,000,000	1,974,547,000,000	3,149,040,000,000
23020	Available For Sale Securities	203,604,000,000	147,604,000,000	147,604,000,000	151,354,000,000
23319	Machinery Furniture Equipment	859,477,000,000	787,376,000,000	743,565,000,000	727,008,000,000
23289	Derivative Product Liabilities	0	0	13,407,000,000	0
23261	Total Equity Gross Minority Interest	22,624,716,000,000	21,014,930,000,000	19,394,197,000,000	17,457,528,000,000
23067	Non Current Deferred Taxes Liabilities	29,626,000,000	26,815,000,000	23,941,000,000	27,103,000,000
23259	Total Liabilities Net Minority Interest	21,490,499,000,000	21,017,685,000,000	21,274,214,000,000	21,797,659,000,000
23046	Current Debt And Capital Lease Obligation	622,157,000,000	879,284,000,000	1,351,762,000,000	3,152,131,000,000
23266	Allowance For Doubtful Accounts Receivable	-2,273,000,000	-1,620,000,000	-1,956,000,000	-2,106,000,000
23124	Long Term Debt And Capital Lease Obligation	7,469,366,000,000	8,037,745,000,000	8,203,282,000,000	6,871,903,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	107,223,000,000	87,683,000,000	95,662,000,000	140,199,000,000

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
23531	Net Debt	0	0	0	0	0	0	2,393,457,000,000	4,748,348,000,000
23165	Payables	1,974,273,000,000	1,874,262,000,000	1,852,961,000,000	2,216,486,000,000	1,955,987,000,000	1,927,927,000,000	2,007,587,000,000	1,787,455,000,000
23139	Net P P E	3,188,956,000,000	3,166,096,000,000	3,089,590,000,000	3,119,289,000,000	2,989,906,000,000	3,093,146,000,000	2,951,427,000,000	3,080,981,000,000
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	8,033,075,000,000	8,091,523,000,000	8,074,182,000,000	8,417,724,000,000	8,555,324,000,000	8,917,029,000,000	9,555,044,000,000	10,024,034,000,000
23100	Gross P P E	5,203,542,000,000	5,136,393,000,000	5,021,764,000,000	5,005,825,000,000	4,833,222,000,000	4,892,874,000,000	4,599,416,000,000	4,600,272,000,000
23038	Common Stock	4,633,924,000,000	4,633,924,000,000	4,633,924,000,000	4,633,924,000,000	4,633,924,000,000	4,640,076,000,000	4,640,076,000,000	4,640,076,000,000
23045	Current Debt	632,582,000,000	622,157,000,000	547,410,000,000	662,062,000,000	674,454,000,000	879,284,000,000	1,351,762,000,000	3,152,131,000,000
23532	Share Issued	18,535,695,255	18,535,695,255	18,535,695,255	18,535,695,255	18,535,695,255	18,560,303,397	18,560,303,397	18,560,303,397
23220	Total Assets	45,064,263,000,000	44,115,215,000,000	42,634,589,000,000	42,485,254,000,000	42,150,199,000,000	42,032,615,000,000	40,668,411,000,000	39,255,187,000,000
23027	Capital Stock	4,633,924,000,000	4,633,924,000,000	4,633,924,000,000	4,633,924,000,000	4,633,924,000,000	4,640,076,000,000	4,640,076,000,000	4,640,076,000,000
23382	Other Payable	1,013,967,000,000	915,594,000,000	955,868,000,000	969,618,000,000	963,177,000,000	937,040,000,000	955,983,000,000	814,413,000,000
23028	Cash Financial	2,901,394,000,000	3,416,187,000,000	2,509,666,000,000	1,683,030,000,000	1,552,633,000,000	1,358,129,000,000	1,472,146,000,000	1,331,267,000,000
23123	Long Term Debt	7,400,493,000,000	7,469,366,000,000	7,526,772,000,000	7,755,662,000,000	7,880,870,000,000	8,037,745,000,000	8,203,282,000,000	6,871,903,000,000
23179	Prepaid Assets	1,163,553,000,000	1,056,550,000,000	1,010,650,000,000	965,890,000,000	1,057,195,000,000	863,959,000,000	654,051,000,000	650,323,000,000
23232	Treasury Stock	0	0	0	0	0	33,348,000,000	33,348,000,000	33,348,000,000
23385	Working Capital	14,241,467,000,000	15,122,437,000,000	13,621,550,000,000	13,381,598,000,000	12,843,043,000,000	12,924,870,000,000	10,953,465,000,000	9,036,182,000,000
23000	Accounts Payable	827,869,000,000	836,999,000,000	809,663,000,000	846,963,000,000	832,813,000,000	868,028,000,000	939,101,000,000	875,619,000,000
23029	Cash Equivalents	7,753,100,000,000	7,185,114,000,000	7,026,978,000,000	7,804,973,000,000	7,580,408,000,000	7,691,974,000,000	5,689,441,000,000	3,944,419,000,000
23245	Invested Capital	28,476,066,000,000	28,137,532,000,000	27,480,802,000,000	27,421,764,000,000	27,459,867,000,000	27,457,016,000,000	26,525,637,000,000	25,356,162,000,000
23340	Other Properties	243,180,000,000	243,161,000,000	241,137,000,000	236,750,000,000	229,190,000,000	209,926,000,000	194,350,000,000	186,740,000,000
23291	Dividends Payable	0	0	0	278,035,000,000	0	0	0	0
23132	Minority Interest	2,617,733,000,000	2,578,707,000,000	2,530,094,000,000	2,518,441,000,000	2,493,409,000,000	2,474,943,000,000	2,423,604,000,000	2,125,400,000,000
23342	Other Receivables	1,372,332,000,000	1,236,607,000,000	1,112,574,000,000	1,324,993,000,000	1,342,739,000,000	1,398,153,000,000	1,608,506,000,000	1,425,998,000,000
23204	Retained Earnings	12,364,663,000,000	11,881,266,000,000	11,216,423,000,000	10,814,172,000,000	10,727,076,000,000	10,314,214,000,000	8,711,360,000,000	7,134,584,000,000
23217	Total Tax Payable	132,437,000,000	121,669,000,000	87,430,000,000	121,870,000,000	159,997,000,000	122,859,000,000	112,503,000,000	97,423,000,000
23001	Accounts Receivable	739,644,000,000	733,754,000,000	772,334,000,000	775,252,000,000	777,744,000,000	780,610,000,000	907,860,000,000	978,208,000,000
23280	Common Stock Equity	20,442,991,000,000	20,046,009,000,000	19,406,620,000,000	19,004,040,000,000	18,904,543,000,000	18,539,987,000,000	16,970,593,000,000	15,332,128,000,000
23403	Net Tangible Assets	20,442,991,000,000	20,046,009,000,000	19,406,620,000,000	19,004,040,000,000	18,904,543,000,000	18,539,987,000,000	16,970,593,000,000	15,332,128,000,000
23215	Stockholders Equity	20,442,991,000,000	20,046,009,000,000	19,406,620,000,000	19,004,040,000,000	18,904,543,000,000	18,539,987,000,000	16,970,593,000,000	15,332,128,000,000
23383	Tangible Book Value	20,442,991,000,000	20,046,009,000,000	19,406,620,000,000	19,004,040,000,000	18,904,543,000,000	18,539,987,000,000	16,970,593,000,000	15,332,128,000,000
23374	Total Capitalization	27,843,484,000,000	27,515,375,000,000	26,933,392,000,000	26,759,702,000,000	26,785,413,000,000	26,577,732,000,000	25,173,875,000,000	22,204,031,000,000
23312	Land And Improvements	531,901,000,000	531,829,000,000	566,448,000,000	566,443,000,000	464,419,000,000	566,119,000,000	464,725,000,000	461,520,000,000
23469	Other Equity Interest	92,314,000,000	92,314,000,000	95,468,000,000	95,468,000,000	95,468,000,000	197,467,000,000	95,468,000,000	88,810,000,000
23393	Ordinary Shares Number	18,535,695,255	18,535,695,255	18,535,695,255	18,535,695,255	18,535,695,255	18,535,695,255	18,535,695,255	18,535,695,255
23395	Treasury Shares Number	0	0	0	0	0	24,608,142	24,608,142	24,608,142
23008	Accumulated Depreciation	-2,014,586,000,000	-1,970,297,000,000	-1,932,174,000,000	-1,886,536,000,000	-1,843,316,000,000	-1,799,728,000,000	-1,647,989,000,000	-1,519,291,000,000
23282	Construction In Progress	573,065,000,000	533,882,000,000	439,936,000,000	459,201,000,000	416,966,000,000	434,316,000,000	501,486,000,000	502,326,000,000
23030	Cash And Cash Equivalents	10,654,494,000,000	10,601,301,000,000	9,536,644,000,000	9,488,003,000,000	9,133,041,000,000	9,050,103,000,000	7,161,587,000,000	5,275,686,000,000
23262	Gross Accounts Receivable	741,268,000,000	736,027,000,000	773,959,000,000	776,873,000,000	779,360,000,000	782,230,000,000	909,816,000,000	980,314,000,000
23012	Additional Paid In Capital	3,538,836,000,000	3,538,836,000,000	3,538,836,000,000	3,538,836,000,000	3,542,824,000,000	3,570,020,000,000	3,570,020,000,000	3,570,020,000,000
23275	Buildings And Improvements	2,976,367,000,000	2,968,044,000,000	2,936,137,000,000	2,927,859,000,000	2,920,681,000,000	2,895,137,000,000	2,695,290,000,000	2,722,678,000,000
23126	Long Term Equity Investment	1,094,485,000,000	1,081,157,000,000	1,119,678,000,000	1,105,222,000,000	1,088,933,000,000	1,075,208,000,000	956,261,000,000	493,178,000,000
23062	Non Current Deferred Revenue	2,406,187,000,000	3,258,888,000,000	2,514,377,000,000	2,335,035,000,000	1,718,263,000,000	2,056,405,000,000	1,974,547,000,000	3,149,040,000,000
23020	Available For Sale Securities	203,604,000,000	203,604,000,000	203,604,000,000	203,604,000,000	206,854,000,000	147,604,000,000	147,604,000,000	151,354,000,000
23319	Machinery Furniture Equipment	879,029,000,000	859,477,000,000	838,106,000,000	815,572,000,000	801,966,000,000	787,376,000,000	743,565,000,000	727,008,000,000
23289	Derivative Product Liabilities	49,041,000,000	0	0	0	0	0	13,407,000,000	0
23261	Total Equity Gross Minority Interest	23,060,724,000,000	22,624,716,000,000	21,936,714,000,000	21,522,481,000,000	21,397,952,000,000	21,014,930,000,000	19,394,197,000,000	17,457,528,000,000
23067	Non Current Deferred Taxes Liabilities	29,626,000,000	29,626,000,000	26,815,000,000	26,815,000,000	26,815,000,000	26,815,000,000	23,941,000,000	27,103,000,000
23259	Total Liabilities Net Minority Interest	22,003,539,000,000	21,490,499,000,000	20,697,875,000,000	20,962,773,000,000	20,752,247,000,000	21,017,685,000,000	21,274,214,000,000	21,797,659,000,000
23046	Current Debt And Capital Lease Obligation	632,582,000,000	622,157,000,000	547,410,000,000	662,062,000,000	674,454,000,000	879,284,000,000	1,351,762,000,000	3,152,131,000,000
23266	Allowance For Doubtful Accounts Receivable	-1,624,000,000	-2,273,000,000	-1,625,000,000	-1,621,000,000	-1,616,000,000	-1,620,000,000	-1,956,000,000	-2,106,000,000
23124	Long Term Debt And Capital Lease Obligation	7,400,493,000,000	7,469,366,000,000	7,526,772,000,000	7,755,662,000,000	7,880,870,000,000	8,037,745,000,000	8,203,282,000,000	6,871,903,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	107,223,000,000	107,223,000,000	87,683,000,000	87,683,000,000	87,683,000,000	87,683,000,000	95,662,000,000	140,199,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	29,094,000,000	5,276,000,000	8,152,000,000	83,513,000,000	24,552,000,000
26185	Free Cash Flow	3,099,911,000,000	1,052,206,000,000	3,399,751,000,000	3,416,851,000,000	1,025,340,000,000
26027	Changes In Cash	1,548,359,000,000	1,061,006,000,000	1,867,325,000,000	1,883,715,000,000	1,033,142,000,000
26182	Issuance Of Debt	281,992,000,000	111,552,000,000	1,320,790,000,000	5,770,514,000,000	2,205,326,000,000
26016	End Cash Position	10,601,301,000,000	10,601,301,000,000	9,050,103,000,000	7,161,587,000,000	5,275,686,000,000
26112	Purchase Of P P E	-764,909,000,000	-481,132,000,000	-359,589,000,000	-208,359,000,000	-188,339,000,000
26183	Repayment Of Debt	-1,129,228,000,000	-153,825,000,000	-2,142,964,000,000	-6,236,578,000,000	-1,435,732,000,000
26005	Capital Expenditure	-764,909,000,000	-481,132,000,000	-359,589,000,000	-208,359,000,000	-188,339,000,000
26007	Cash Dividends Paid	-278,035,000,000	-279,000,000	-259,500,000,000	-157,553,000,000	-148,286,000,000
26012	Financing Cash Flow	-1,140,181,000,000	-38,919,000,000	-1,169,595,000,000	-678,327,000,000	658,298,000,000
26013	Investing Cash Flow	-1,176,280,000,000	-433,413,000,000	-722,420,000,000	-1,077,884,000,000	-838,435,000,000
26115	Purchase Of Business	-162,168,000,000	-58,188,000,000	-84,437,000,000	-422,165,000,000	-49,576,000,000
26015	Beginning Cash Position	9,050,103,000,000	9,536,644,000,000	7,161,587,000,000	5,275,686,000,000	4,237,924,000,000
26223	Classesof Cash Payments	-5,659,808,000,000	-1,541,922,000,000	-5,032,249,000,000	-4,918,079,000,000	-5,147,973,000,000
26099	Long Term Debt Issuance	281,992,000,000	111,552,000,000	1,320,790,000,000	5,770,514,000,000	2,205,326,000,000
26090	Long Term Debt Payments	-1,129,228,000,000	-153,825,000,000	-2,142,964,000,000	-6,236,578,000,000	-1,435,732,000,000
26246	Dividends Received C F I	11,827,000,000	11,827,000,000	9,760,000,000	0	0
26154	Common Stock Dividend Paid	-278,035,000,000	-279,000,000	-259,500,000,000	-157,553,000,000	-148,286,000,000
26073	Net Long Term Debt Issuance	-847,236,000,000	-42,273,000,000	-822,174,000,000	-466,064,000,000	769,594,000,000
26164	Net Other Financing Charges	19,157,000,000	19,133,000,000	-12,484,000,000	24,426,000,000	64,013,000,000
26119	Net P P E Purchase And Sale	-735,815,000,000	-475,856,000,000	-351,437,000,000	-124,846,000,000	-163,787,000,000
26072	Net Issuance Payments Of Debt	-847,236,000,000	-42,273,000,000	-822,174,000,000	-466,064,000,000	769,594,000,000
26226	Paymentson Behalfof Employees	-853,085,000,000	-233,362,000,000	-824,586,000,000	-787,266,000,000	-761,470,000,000
26116	Net Business Purchase And Sale	-162,168,000,000	-70,015,000,000	-84,437,000,000	-422,165,000,000	-49,576,000,000
26063	Effect Of Exchange Rate Changes	2,839,000,000	4,455,000,000	13,280,000,000	2,186,000,000	4,620,000,000
26301	Purchase Of Investment Properties	-290,124,000,000	42,968,000,000	-296,306,000,000	-530,873,000,000	-625,072,000,000
26303	Other Cash Adjustment Inside Changein Cash	0	0	0	14,716,000,000	-400,000,000
26300	Net Investment Properties Purchase And Sale	-290,124,000,000	42,968,000,000	-296,306,000,000	-530,873,000,000	-625,072,000,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	7,911,000,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-673,815,000,000	-363,541,000,000	-597,796,000,000	-425,472,000,000	-556,591,000,000
26222	Other Cash Receiptsfrom Operating Activities	70,572,000,000	-5,074,000,000	278,307,000,000	323,410,000,000	52,673,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	3,864,820,000,000	1,533,338,000,000	3,759,340,000,000	3,625,210,000,000	1,213,679,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	10,158,607,000,000	3,175,676,000,000	9,548,254,000,000	9,406,242,000,000	7,148,824,000,000

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	29,094,000,000	1,390,000,000	5,276,000,000	22,055,000,000	-5,019,000,000	6,782,000,000	8,152,000,000	83,513,000,000	24,552,000,000
26185	Free Cash Flow	3,099,911,000,000	715,813,000,000	1,052,206,000,000	760,842,000,000	530,090,000,000	756,773,000,000	3,399,751,000,000	3,416,851,000,000	1,025,340,000,000
26027	Changes In Cash	1,548,359,000,000	50,117,000,000	1,061,006,000,000	43,687,000,000	347,182,000,000	96,484,000,000	1,867,325,000,000	1,883,715,000,000	1,033,142,000,000
26182	Issuance Of Debt	281,992,000,000	50,000,000,000	111,552,000,000	100,140,000,000	20,300,000,000	50,000,000,000	1,320,790,000,000	5,770,514,000,000	2,205,326,000,000
26016	End Cash Position	10,601,301,000,000	10,654,494,000,000	10,601,301,000,000	9,536,644,000,000	9,488,003,000,000	9,133,041,000,000	9,050,103,000,000	7,161,587,000,000	5,275,686,000,000
26112	Purchase Of P P E	-764,909,000,000	-138,570,000,000	-481,132,000,000	-116,856,000,000	-72,092,000,000	-94,829,000,000	-359,589,000,000	-208,359,000,000	-188,339,000,000
26183	Repayment Of Debt	-1,129,228,000,000	-119,557,000,000	-153,825,000,000	-482,858,000,000	-124,822,000,000	-367,723,000,000	-2,142,964,000,000	-6,236,578,000,000	-1,435,732,000,000
26005	Capital Expenditure	-764,909,000,000	-138,570,000,000	-481,132,000,000	-116,856,000,000	-72,092,000,000	-94,829,000,000	-359,589,000,000	-208,359,000,000	-188,339,000,000
26007	Cash Dividends Paid	-278,035,000,000	0	-279,000,000	-278,018,000,000	0	0	-259,500,000,000	-157,553,000,000	-148,286,000,000
26012	Financing Cash Flow	-1,140,181,000,000	-74,771,000,000	-38,919,000,000	-669,032,000,000	-114,789,000,000	-317,441,000,000	-1,169,595,000,000	-678,327,000,000	658,298,000,000
26013	Investing Cash Flow	-1,176,280,000,000	-729,495,000,000	-433,413,000,000	-164,979,000,000	-140,211,000,000	-437,677,000,000	-722,420,000,000	-1,077,884,000,000	-838,435,000,000
26115	Purchase Of Business	-162,168,000,000	0	-58,188,000,000	59,963,000,000	39,407,000,000	-203,350,000,000	-84,437,000,000	-422,165,000,000	-49,576,000,000
26015	Beginning Cash Position	9,050,103,000,000	10,601,301,000,000	9,536,644,000,000	9,488,003,000,000	9,133,041,000,000	9,042,192,000,000	7,161,587,000,000	5,275,686,000,000	4,237,924,000,000
26223	Classesof Cash Payments	-5,659,808,000,000	-1,613,447,000,000	-1,541,922,000,000	-1,374,779,000,000	-1,628,675,000,000	-1,114,432,000,000	-5,032,249,000,000	-4,918,079,000,000	-5,147,973,000,000
26099	Long Term Debt Issuance	281,992,000,000	50,000,000,000	111,552,000,000	100,140,000,000	20,300,000,000	50,000,000,000	1,320,790,000,000	5,770,514,000,000	2,205,326,000,000
26090	Long Term Debt Payments	-1,129,228,000,000	-119,557,000,000	-153,825,000,000	-482,858,000,000	-124,822,000,000	-367,723,000,000	-2,142,964,000,000	-6,236,578,000,000	-1,435,732,000,000
26246	Dividends Received C F I	11,827,000,000	0	11,827,000,000	0	0	0	9,760,000,000	0	0
26154	Common Stock Dividend Paid	-278,035,000,000	0	-279,000,000	0	0	0	-259,500,000,000	-157,553,000,000	-148,286,000,000
26073	Net Long Term Debt Issuance	-847,236,000,000	-69,557,000,000	-42,273,000,000	-382,718,000,000	-104,522,000,000	-317,723,000,000	-822,174,000,000	-466,064,000,000	769,594,000,000
26164	Net Other Financing Charges	19,157,000,000	0	19,133,000,000	-1,000,000	-2,000,000,000	2,025,000,000	-12,484,000,000	24,426,000,000	64,013,000,000
26119	Net P P E Purchase And Sale	-735,815,000,000	-137,180,000,000	-475,856,000,000	-94,801,000,000	-77,111,000,000	-88,047,000,000	-351,437,000,000	-124,846,000,000	-163,787,000,000
26072	Net Issuance Payments Of Debt	-847,236,000,000	-69,557,000,000	-42,273,000,000	-382,718,000,000	-104,522,000,000	-317,723,000,000	-822,174,000,000	-466,064,000,000	769,594,000,000
26226	Paymentson Behalfof Employees	-853,085,000,000	-200,865,000,000	-233,362,000,000	-211,673,000,000	-274,775,000,000	-133,275,000,000	-824,586,000,000	-787,266,000,000	-761,470,000,000
26116	Net Business Purchase And Sale	-162,168,000,000	0	-70,015,000,000	71,790,000,000	39,407,000,000	-203,350,000,000	-84,437,000,000	-422,165,000,000	-49,576,000,000
26063	Effect Of Exchange Rate Changes	2,839,000,000	3,076,000,000	4,455,000,000	4,437,000,000	-418,000,000	-5,635,000,000	13,280,000,000	2,186,000,000	4,620,000,000
26301	Purchase Of Investment Properties	-290,124,000,000	-592,315,000,000	42,968,000,000	-73,706,000,000	-113,106,000,000	-146,280,000,000	-296,306,000,000	-530,873,000,000	-625,072,000,000
26303	Other Cash Adjustment Inside Changein Cash	0	0	0	0	0	0	0	14,716,000,000	-400,000,000
26300	Net Investment Properties Purchase And Sale	-290,124,000,000	-592,315,000,000	42,968,000,000	-84,305,000,000	-102,507,000,000	-146,280,000,000	-296,306,000,000	-530,873,000,000	-625,072,000,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	517,000,000	0	0	7,911,000,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-673,815,000,000	-358,761,000,000	-363,541,000,000	121,970,000,000	-213,539,000,000	-218,705,000,000	-597,796,000,000	-425,472,000,000	-556,591,000,000
26222	Other Cash Receiptsfrom Operating Activities	70,572,000,000	0	-5,074,000,000	40,666,000,000	-8,536,000,000	43,516,000,000	278,307,000,000	323,410,000,000	52,673,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	3,864,820,000,000	854,383,000,000	1,533,338,000,000	877,698,000,000	602,182,000,000	851,602,000,000	3,759,340,000,000	3,625,210,000,000	1,213,679,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	10,158,607,000,000	2,617,778,000,000	3,175,676,000,000	2,480,880,000,000	2,369,032,000,000	2,133,019,000,000	9,548,254,000,000	9,406,242,000,000	7,148,824,000,000

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	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
CTRA	PT Ciputra Development Tbk	2024-04-15	At close: 04:14PM WIB	1,280	1,280	1,220	1,225	1,215.00 - 1,280.00	1,215	1,280	975.00 - 1,335.00	975	1,335	45,763,200	20,368,918	22,614,000,000,000	1	12	100	Apr 30, 2024 - May 01, 2024	15.00 (1.23%)	15	1	Jul 11, 2023	1,460
CTRA	PT Ciputra Development Tbk	2024-04-12	At close: 04:14PM WIB	1,280	1,280	1,220	1,225	1,215.00 - 1,280.00	1,215	1,280	975.00 - 1,335.00	975	1,335	45,763,200	20,343,864	22,614,000,000,000	1	15	82	Apr 30, 2024 - May 01, 2024	15.00 (1.15%)	15	1	Jul 11, 2023	1,460
CTRA	PT Ciputra Development Tbk	2024-04-11	At close: 04:14PM WIB	1,280	1,280	1,220	1,225	1,215.00 - 1,280.00	1,215	1,280	975.00 - 1,335.00	975	1,335	45,763,200	20,173,323	22,614,000,000,000	1	15	82	Apr 30, 2024 - May 01, 2024	15.00 (1.15%)	15	1	Jul 11, 2023	1,460
CTRA	PT Ciputra Development Tbk	2024-04-10	At close: 04:14PM WIB	1,280	1,280	1,220	1,225	1,215.00 - 1,280.00	1,215	1,280	975.00 - 1,335.00	975	1,335	45,763,200	20,438,400	22,614,000,000,000	1	15	82	Apr 30, 2024 - May 01, 2024	15.00 (1.15%)	15	1	Jul 11, 2023	1,460
CTRA	PT Ciputra Development Tbk	2024-04-05	At close: 04:14PM WIB	1,280	1,280	1,600	1,095	1,215.00 - 1,280.00	1,215	1,280	965.00 - 1,335.00	965	1,335	45,763,200	20,936,650	22,614,000,000,000	1	15	82	Apr 30, 2024 - May 01, 2024	15.00 (1.15%)	15	1	Jul 11, 2023	1,458
CTRA	PT Ciputra Development Tbk	2024-04-04	At close: 04:07PM WIB	1,260	1,260	1,575	1,220	1,245.00 - 1,285.00	1,245	1,285	965.00 - 1,335.00	965	1,335	15,940,600	20,845,810	23,726,000,000,000	1	16	82	Apr 30, 2024 - May 01, 2024	15.00 (1.15%)	15	1	Jul 11, 2023	1,471
CTRA	PT Ciputra Development Tbk	2024-04-03	At close: 04:14PM WIB	1,330	1,330	1,380	1,100	1,260.00 - 1,335.00	1,260	1,335	955.00 - 1,335.00	955	1,335	26,826,300	20,497,312	23,355,000,000,000	1	15	82	Apr 30, 2024 - May 01, 2024	15.00 (1.15%)	15	1	Jul 11, 2023	1,471
CTRA	PT Ciputra Development Tbk	2024-04-02	At close: 04:12PM WIB	1,295	1,300	1,615	1,205	1,300.00 - 1,330.00	1,300	1,330	950.00 - 1,330.00	950	1,330	37,693,900	20,083,144	24,652,000,000,000	1	16	82	Apr 30, 2024 - May 01, 2024	15.00 (1.15%)	15	1	Jul 11, 2023	1,471
CTRA	PT Ciputra Development Tbk	2024-04-01	At close: 04:14PM WIB	1,300	1,300	1,545	1,170	1,280.00 - 1,305.00	1,280	1,305	950.00 - 1,330.00	950	1,330	23,610,800	19,847,027	24,004,000,000,000	1	16	82	Apr 30, 2024 - May 01, 2024	15.00 (1.15%)	15	1	Jul 11, 2023	1,471
CTRA	PT Ciputra Development Tbk	2024-03-29	At close: 04:14PM WIB	1,305	1,305	1,630	1,215	1,295.00 - 1,310.00	1,295	1,310	950.00 - 1,330.00	950	1,330	13,392,900	19,847,027	24,096,000,000,000	1	16	82	Mar 29, 2024 - Mar 30, 2024	15.00 (1.15%)	15	1	Jul 11, 2023	1,471
CTRA	PT Ciputra Development Tbk	2024-03-28	At close: 04:14PM WIB	1,305	1,305	1,630	1,215	1,295.00 - 1,310.00	1,295	1,310	950.00 - 1,330.00	950	1,330	13,392,900	19,827,315	24,096,000,000,000	1	16	82	Mar 29, 2024 - Mar 30, 2024	15.00 (1.15%)	15	1	Jul 11, 2023	1,471
CTRA	PT Ciputra Development Tbk	2024-03-27	At close: 04:09PM WIB	1,300	1,325	1,300	0	1,285.00 - 1,325.00	1,285	1,325	950.00 - 1,330.00	950	1,330	18,349,300	19,327,886	24,189,000,000,000	1	16	82	Mar 27, 2024 - Mar 28, 2024	15.00 (1.15%)	15	1	Jul 11, 2023	1,471
CTRA	PT Ciputra Development Tbk	2024-03-26	At close: 04:12PM WIB	1,305	1,305	1,300	1,305	1,280.00 - 1,310.00	1,280	1,310	950.00 - 1,330.00	950	1,330	21,432,900	19,545,948	24,096,000,000,000	1	16	82	Mar 27, 2024 - Mar 28, 2024	15.00 (1.15%)	15	1	Jul 11, 2023	1,471
CTRA	PT Ciputra Development Tbk	2024-03-25	At close: 04:06PM WIB	1,310	1,315	1,295	1,300	1,270.00 - 1,320.00	1,270	1,320	945.00 - 1,330.00	945	1,330	10,512,700	19,888,859	24,189,000,000,000	1	16	82	Mar 27, 2024 - Mar 28, 2024	15.00 (1.15%)	15	1	Jul 11, 2023	1,471
CTRA	PT Ciputra Development Tbk	2024-03-22	At close: 04:14PM WIB	1,300	1,300	1,310	1,315	1,300.00 - 1,330.00	1,300	1,330	935.00 - 1,330.00	935	1,330	31,222,300	19,686,808	24,282,000,000,000	1	16	82	Mar 27, 2024 - Mar 28, 2024	15.00 (1.15%)	15	1	Jul 11, 2023	1,471
CTRA	PT Ciputra Development Tbk	2024-03-21	At close: 04:09PM WIB	1,290	0	0	0	0.0000 - 0.0000	0	0		0		0	19,349,107	0	1	0	82	Mar 27, 2024 - Mar 28, 2024	15.00 (1.15%)	15	1	Jul 11, 2023	1,471
CTRA	PT Ciputra Development Tbk	2024-03-14	As of 01:54PM WIB. Market open.	1,220	1,225	1,225	1,230	1,215.00 - 1,235.00	1,215	1,235	920.00 - 1,330.00	920	1,330	7,177,900	17,771,050	22,706,000,000,000	1	15	82	Mar 27, 2024 - Mar 28, 2024	15.00 (1.23%)	15	1	Jul 11, 2023	1,467
CTRA	PT Ciputra Development Tbk	2024-03-13	At close: 04:12PM WIB	1,235	1,220	1,215	1,220	1,215.00 - 1,250.00	1,215	1,250	920.00 - 1,330.00	920	1,330	14,360,700	18,387,178	22,614,000,000,000	1	15	82	Mar 27, 2024 - Mar 28, 2024	15.00 (1.21%)	15	1	Jul 11, 2023	1,467
CTRA	PT Ciputra Development Tbk	2024-03-11	At close: 04:14PM WIB	1,235	1,235	1,250	1,240	1,210.00 - 1,255.00	1,210	1,255	920.00 - 1,330.00	920	1,330	24,376,600	18,301,360	22,892,000,000,000	1	15	82	Mar 27, 2024 - Mar 28, 2024	15.00 (1.21%)	15	1	Jul 11, 2023	1,467
CTRA	PT Ciputra Development Tbk	2024-03-08	At close: 04:14PM WIB	1,235	1,235	1,250	1,240	1,210.00 - 1,255.00	1,210	1,255	920.00 - 1,330.00	920	1,330	24,376,600	18,165,603	22,892,000,000,000	1	15	82	Mar 27, 2024 - Mar 28, 2024	15.00 (1.21%)	15	1	Jul 11, 2023	1,467
CTRA	PT Ciputra Development Tbk	2024-03-05	At close: 04:07PM WIB	1,295	1,295	1,255	1,265	1,245.00 - 1,300.00	1,245	1,300	920.00 - 1,330.00	920	1,330	14,878,800	17,805,353	23,262,000,000,000	1	16	81	Mar 27, 2024 - Mar 28, 2024	15.00 (1.14%)	15	1	Jul 11, 2023	1,467
CTRA	PT Ciputra Development Tbk	2024-03-04	At close: 04:14PM WIB	1,320	1,330	1,290	1,300	1,280.00 - 1,330.00	1,280	1,330	920.00 - 1,330.00	920	1,330	22,438,600	17,785,577	24,004,000,000,000	1	16	82	Mar 27, 2024 - Mar 28, 2024	15.00 (1.14%)	15	1	Jul 11, 2023	1,467
CTRA	PT Ciputra Development Tbk	2024-03-01	At close: 04:14PM WIB	1,270	1,270	1,320	1,325	1,260.00 - 1,325.00	1,260	1,325	920.00 - 1,325.00	920	1,325	27,166,300	17,794,532	24,467,000,000,000	1	16	82	Mar 27, 2024 - Mar 28, 2024	15.00 (1.18%)	15	1	Jul 11, 2023	1,467
CTRA	PT Ciputra Development Tbk	2024-02-28	At close: 04:14PM WIB	1,260	1,280	1,285	1,290	1,255.00 - 1,290.00	1,255	1,290	920.00 - 1,300.00	920	1,300	18,996,400	18,293,579	23,911,000,000,000	1	16	82	Mar 27, 2024 - Mar 28, 2024	15.00 (1.19%)	15	1	Jul 11, 2023	1,467
CTRA	PT Ciputra Development Tbk	2024-02-27	At close: 04:06PM WIB	1,240	1,240	1,265	1,270	1,230.00 - 1,275.00	1,230	1,275	920.00 - 1,300.00	920	1,300	22,045,400	18,240,311	23,355,000,000,000	1	15	82	Mar 27, 2024 - Mar 28, 2024	15.00 (1.21%)	15	1	Jul 11, 2023	1,467
CTRA	PT Ciputra Development Tbk	2024-02-26	At close: 04:03PM WIB	1,255	1,255	1,240	1,245	1,235.00 - 1,265.00	1,235	1,265	920.00 - 1,300.00	920	1,300	12,456,200	18,459,289	22,984,000,000,000	1	15	82	Mar 27, 2024 - Mar 28, 2024	15.00 (1.20%)	15	1	Jul 11, 2023	1,467
CTRA	PT Ciputra Development Tbk	2024-02-23	At close: 04:12PM WIB	1,265	1,265	1,255	1,260	1,235.00 - 1,265.00	1,235	1,265	920.00 - 1,300.00	920	1,300	10,134,300	18,385,396	23,262,000,000,000	1	15	82	Mar 27, 2024 - Mar 28, 2024	15.00 (1.19%)	15	1	Jul 11, 2023	1,467
CTRA	PT Ciputra Development Tbk (CTRA.JK)	2024-02-22	At close: 04:13PM WIB	1,250	1,250	1,255	1,255	1,250.00 - 1,270.00	1,250	1,270	920.00 - 1,300.00	920	1,300	12,296,600	18,272,242	23,448,000,000,000	1	15	82	Mar 27, 2024 - Mar 28, 2024	15.00 (1.20%)	15	1	Jul 11, 2023	1,467
CTRA	PT Ciputra Development Tbk (CTRA.JK)	2024-02-21	At close: 04:14PM WIB	1,240	1,265	1,245	1,255	1,240.00 - 1,265.00	1,240	1,265	920.00 - 1,300.00	920	1,300	17,672,300	18,057,840	23,170,000,000,000	1	15	82	Mar 27, 2024 - Mar 28, 2024	15.00 (1.21%)	15	1	Jul 11, 2023	1,467

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	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	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
CTRA	PT Ciputra Development Tbk	2024-04-15	22,610,000,000,000	20,100,000,000,000	12	10	2	1	2	6	1	0	0	1,335	975	1,255	1,149	20,340,000	29,970,000	18,540,000,000	0	8,640,000,000	53	16	15	1	0	0	1	15	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2023	Dec 31, 2023	20	35	4	9	9,250,000,000,000	499	40	3,290,000,000,000	1,850,000,000,000	100	97	10,600,000,000,000	572	8,090,000,000,000	36	2	1,081	3,860,000,000,000	500,160,000,000
CTRA	PT Ciputra Development Tbk	2024-04-12	22,610,000,000,000	20,100,000,000,000	12	10	2	1	2	6	1	0	0	1,335	975	1,257	1,146	20,170,000	25,940,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-04-11	22,610,000,000,000	20,100,000,000,000	12	10	2	1	2	6	1	0	0	1,335	975	1,257	1,146	20,440,000	25,940,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-04-10	22,610,000,000,000	20,100,000,000,000	12	10	2	1	2	6	1	0	0	1,335	975	1,257	1,146	20,440,000	25,940,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-04-05	23,350,000,000,000	20,850,000,000,000	16	10	3	1	2	6	1	0	0	1,335	0	1,255	1,142	20,850,000	24,160,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-04-04	24,650,000,000,000	23,190,000,000,000	16	10	3	1	3	6	1	0	0	1,330	0	1,254	1,141	20,500,000	25,200,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-04-03	24,650,000,000,000	23,190,000,000,000	16	10	3	1	3	7	1	0	0	1,330	0	1,252	1,140	20,080,000	23,580,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-04-02	24,000,000,000,000	22,540,000,000,000	16	10	3	1	3	7	1	0	0	1,330	0	1,251	1,139	19,850,000	26,010,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-04-01	24,100,000,000,000	22,630,000,000,000	16	10	3	1	3	7	1	0	0	1,330	0	1,251	1,139	19,850,000	26,010,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-03-29	24,100,000,000,000	22,630,000,000,000	16	10	3	1	3	7	1	0	0	1,330	950	1,250	1,138	19,830,000	26,430,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-03-28	24,190,000,000,000	22,730,000,000,000	16	10	3	1	3	7	1	0	0	1,330	0	1,249	1,137	19,330,000	22,840,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-03-27	24,280,000,000,000	22,820,000,000,000	16	10	3	1	3	7	1	0	0	1,330	0	1,248	1,137	19,550,000	25,380,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-03-26	24,280,000,000,000	22,820,000,000,000	16	10	3	1	3	7	1	0	0	1,330	0	1,247	1,136	19,890,000	28,550,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-03-25	24,280,000,000,000	22,820,000,000,000	16	10	3	1	3	7	1	0	0	1,330	945	1,247	1,136	19,890,000	28,550,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-03-22	24,100,000,000,000	22,630,000,000,000	16	10	3	1	3	7	1	0	0	1,330	0	1,244	1,134	19,350,000	27,230,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-03-21	23,910,000,000,000	22,450,000,000,000	16	10	3	1	3	7	1	0	0	1,330	935	1,244	1,134	19,350,000	27,230,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-03-14	22,610,000,000,000	21,150,000,000,000	15	10	3	1	2	7	1	0	0	1,330	0	1,236	1,131	18,390,000	20,950,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-03-13	22,890,000,000,000	21,430,000,000,000	15	10	3	1	3	7	1	0	0	1,330	0	1,233	1,130	18,400,000	20,210,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-03-11	22,890,000,000,000	21,430,000,000,000	15	10	3	1	3	7	1	0	0	1,330	920	1,233	1,130	18,270,000	20,210,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-03-08	22,890,000,000,000	21,430,000,000,000	15	10	3	1	3	7	1	0	0	1,330	920	1,231	1,129	18,170,000	18,790,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-03-05	24,470,000,000,000	23,000,000,000,000	16	12	3	1	3	7	1	0	0	1,325	0	1,222	1,126	17,790,000	15,920,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	81	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-03-04	24,470,000,000,000	23,000,000,000,000	16	12	3	1	3	7	1	0	0	1,330	920	1,222	1,126	17,790,000	15,920,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-03-01	23,540,000,000,000	22,080,000,000,000	15	12	3	1	3	7	1	31	27	1,300	0	1,216	1,124	17,730,000	17,460,000	18,540,000,000	18,830,000,000	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	81	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-02-28	23,350,000,000,000	21,890,000,000,000	15	11	3	1	3	7	1	0	0	1,300	0	1,211	1,122	18,240,000	17,910,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-02-27	22,980,000,000,000	21,520,000,000,000	15	11	3	1	3	7	1	0	0	1,300	0	1,208	1,121	18,460,000	17,520,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk	2024-02-26	23,260,000,000,000	21,800,000,000,000	15	11	3	1	3	7	1	0	0	1,300	0	1,208	1,121	18,460,000	17,520,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk (CTRA.JK)	2024-02-23	23,450,000,000,000	21,990,000,000,000	15	11	3	1	3	7	1	0	0	1,300	0	1,201	1,119	18,270,000	18,180,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk (CTRA.JK)	2024-02-22	23,170,000,000,000	21,710,000,000,000	15	11	3	1	3	7	1	0	0	1,300	920	1,201	1,119	18,270,000	18,180,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000
CTRA	PT Ciputra Development Tbk (CTRA.JK)	2024-02-21	22,980,000,000,000	21,520,000,000,000	15	11	3	1	3	7	1	0	0	1,300	920	1,199	1,119	18,060,000	17,990,000	18,540,000,000	0	8,640,000,000	53	16	15	1	15	1	1	18	N/A	Jul 11, 2023	163:162	Jul 13, 2016	Dec 31, 2022	Sep 30, 2023	18	31	4	8	8,490,000,000,000	458	-17	2,960,000,000,000	1,520,000,000,000	82	-23	9,540,000,000,000	515	8,070,000,000,000	37	2	1,047	3,420,000,000,000	1,330,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,155	1,155	1,155	1,155	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	1,140	1,145	1,135	1,145	752,300
2024-05-08	15:48:00	1,145	1,145	1,140	1,140	935,900
2024-05-08	15:47:00	1,145	1,145	1,140	1,145	72,300
2024-05-08	15:46:00	1,145	1,145	1,140	1,145	277,400
2024-05-08	15:45:51	1,145	1,145	1,145	1,145	0
2024-05-08	15:45:00	1,145	1,145	1,140	1,140	51,700
2024-05-08	15:44:00	1,145	1,145	1,140	1,145	49,700
2024-05-08	15:43:00	1,145	1,145	1,140	1,145	5,600
2024-05-08	15:42:00	1,145	1,145	1,140	1,145	55,000
2024-05-08	15:41:00	1,140	1,145	1,140	1,145	47,300
2024-05-08	15:40:00	1,145	1,150	1,140	1,140	103,900
2024-05-08	15:39:00	1,145	1,150	1,145	1,145	60,600
2024-05-08	15:38:00	1,145	1,150	1,145	1,145	33,100
2024-05-08	15:37:00	1,145	1,150	1,145	1,150	70,900
2024-05-08	15:36:00	1,145	1,150	1,145	1,150	6,200
2024-05-08	15:35:00	1,145	1,150	1,145	1,145	16,700
2024-05-08	15:34:00	1,145	1,150	1,145	1,150	19,400
2024-05-08	15:33:00	1,150	1,150	1,145	1,145	196,300
2024-05-08	15:32:00	1,150	1,150	1,145	1,145	16,300

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,155	1,155	1,155	1,155	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	1,145	1,145	1,135	1,145	1,688,200
2024-05-08	15:46:00	1,145	1,145	1,140	1,145	349,700
2024-05-08	15:45:51	1,145	1,145	1,145	1,145	0
2024-05-08	15:44:00	1,145	1,145	1,140	1,140	101,400
2024-05-08	15:42:00	1,145	1,145	1,140	1,145	60,600
2024-05-08	15:40:00	1,145	1,150	1,140	1,145	151,200
2024-05-08	15:38:00	1,145	1,150	1,145	1,145	93,700
2024-05-08	15:36:00	1,145	1,150	1,145	1,150	77,100
2024-05-08	15:34:00	1,145	1,150	1,145	1,145	36,100
2024-05-08	15:32:00	1,150	1,150	1,145	1,145	212,600
2024-05-08	15:30:00	1,145	1,150	1,145	1,150	9,800
2024-05-08	15:28:00	1,150	1,150	1,145	1,150	53,000
2024-05-08	15:26:00	1,145	1,150	1,145	1,150	153,500
2024-05-08	15:24:00	1,145	1,150	1,145	1,145	136,200
2024-05-08	15:22:00	1,145	1,150	1,145	1,150	10,900
2024-05-08	15:20:00	1,150	1,150	1,145	1,150	7,200
2024-05-08	15:18:00	1,150	1,150	1,145	1,150	11,400
2024-05-08	15:16:00	1,145	1,150	1,145	1,150	51,600
2024-05-08	15:14:00	1,145	1,145	1,145	1,145	12,100
2024-05-08	15:12:00	1,145	1,145	1,145	1,145	13,700
2024-05-08	15:10:00	1,145	1,145	1,145	1,145	49,600
2024-05-08	15:08:00	1,145	1,145	1,145	1,145	85,100
2024-05-08	15:06:00	1,155	1,155	1,145	1,145	578,000
2024-05-08	15:04:00	1,155	1,155	1,150	1,155	7,100

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,155	1,155	1,155	1,155	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	15:45:51	1,145	1,145	1,145	1,145	0
2024-05-08	15:45:00	1,145	1,145	1,135	1,145	2,089,600
2024-05-08	15:40:00	1,145	1,150	1,140	1,145	261,500
2024-05-08	15:35:00	1,145	1,150	1,145	1,145	187,500
2024-05-08	15:30:00	1,145	1,150	1,145	1,150	241,800
2024-05-08	15:25:00	1,150	1,150	1,145	1,150	334,900
2024-05-08	15:20:00	1,150	1,150	1,145	1,150	25,900
2024-05-08	15:15:00	1,145	1,150	1,145	1,150	64,600
2024-05-08	15:10:00	1,145	1,145	1,145	1,145	73,800
2024-05-08	15:05:00	1,155	1,155	1,145	1,145	668,500
2024-05-08	15:00:00	1,155	1,155	1,150	1,155	13,400
2024-05-08	14:55:00	1,150	1,155	1,150	1,155	71,700
2024-05-08	14:50:00	1,155	1,155	1,150	1,155	120,800
2024-05-08	14:49:31	1,155	1,155	1,155	1,155	0
2024-05-08	14:45:00	1,155	1,155	1,150	1,155	26,800
2024-05-08	14:40:00	1,155	1,155	1,150	1,155	19,600
2024-05-08	14:35:00	1,155	1,155	1,150	1,155	125,200
2024-05-08	14:30:00	1,155	1,155	1,150	1,155	94,200
2024-05-08	14:25:00	1,155	1,155	1,150	1,150	50,700
2024-05-08	14:20:00	1,155	1,155	1,150	1,155	212,000
2024-05-08	14:15:00	1,150	1,155	1,150	1,155	50,500
2024-05-08	14:10:00	1,155	1,155	1,155	1,155	16,100
2024-05-08	14:05:00	1,155	1,155	1,150	1,150	12,200
2024-05-08	14:00:00	1,155	1,155	1,150	1,150	28,800
2024-05-08	13:55:10	1,155	1,155	1,155	1,155	0
2024-05-08	13:55:00	1,155	1,155	1,150	1,155	52,800
2024-05-08	13:50:00	1,155	1,155	1,155	1,155	10,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,155	1,155	1,155	1,155	0
2024-05-08	15:45:51	1,145	1,145	1,145	1,145	0
2024-05-08	15:45:00	1,145	1,145	1,135	1,145	2,089,600
2024-05-08	15:30:00	1,145	1,150	1,140	1,145	690,800
2024-05-08	15:15:00	1,145	1,150	1,145	1,150	425,400
2024-05-08	15:00:00	1,155	1,155	1,145	1,145	755,700
2024-05-08	14:49:31	1,155	1,155	1,155	1,155	0
2024-05-08	14:45:00	1,155	1,155	1,150	1,155	219,300
2024-05-08	14:30:00	1,155	1,155	1,150	1,155	239,000
2024-05-08	14:15:00	1,150	1,155	1,150	1,150	313,200
2024-05-08	14:00:00	1,155	1,155	1,150	1,155	57,100
2024-05-08	13:55:10	1,155	1,155	1,155	1,155	0
2024-05-08	13:45:00	1,155	1,155	1,150	1,155	77,700
2024-05-08	13:30:00	1,155	1,155	1,150	1,155	141,200
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	1,155	1,155	1,155	1,155	0
2024-05-08	11:45:00	1,155	1,155	1,150	1,155	333,800
2024-05-08	11:30:00	1,160	1,160	1,150	1,155	636,500
2024-05-08	11:25:29	1,160	1,160	1,160	1,160	0
2024-05-08	11:15:00	1,160	1,160	1,155	1,160	77,500
2024-05-08	11:00:00	1,160	1,160	1,155	1,160	143,700
2024-05-08	10:45:00	1,155	1,160	1,155	1,160	211,100
2024-05-08	10:42:30	1,150	1,150	1,150	1,150	0
2024-05-08	10:30:00	1,160	1,160	1,150	1,150	1,009,200
2024-05-08	10:15:00	1,160	1,165	1,160	1,165	203,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,155	1,155	1,155	1,155	0
2024-05-08	15:45:56	1,140	1,140	1,140	1,140	0
2024-05-08	15:30:00	1,145	1,150	1,135	1,145	2,780,400
2024-05-08	15:00:00	1,155	1,155	1,145	1,150	1,181,100
2024-05-08	14:49:31	1,155	1,155	1,155	1,155	0
2024-05-08	14:30:00	1,155	1,155	1,150	1,155	458,300
2024-05-08	14:00:00	1,155	1,155	1,150	1,150	370,300
2024-05-08	13:55:10	1,155	1,155	1,155	1,155	0
2024-05-08	13:30:00	1,155	1,155	1,150	1,155	218,900
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	11:59:59	1,155	1,155	1,155	1,155	0
2024-05-08	11:30:00	1,160	1,160	1,150	1,155	970,300
2024-05-08	11:25:29	1,160	1,160	1,160	1,160	0
2024-05-08	11:00:00	1,160	1,160	1,155	1,160	221,200
2024-05-08	10:42:30	1,150	1,150	1,150	1,150	0
2024-05-08	10:30:00	1,160	1,160	1,150	1,160	1,220,300
2024-05-08	10:00:00	1,170	1,170	1,160	1,165	660,200
2024-05-08	09:55:14	1,170	1,170	1,170	1,170	0
2024-05-08	09:30:00	1,170	1,170	1,165	1,170	214,800
2024-05-08	09:10:42	1,160	1,160	1,160	1,160	0
2024-05-08	09:00:00	1,185	1,185	1,155	1,170	317,200
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	1,160	1,165	1,155	1,155	2,608,700
2024-05-07	15:00:00	1,160	1,165	1,160	1,165	539,900
2024-05-07	14:58:31	1,165	1,165	1,165	1,165	0
2024-05-07	14:30:00	1,165	1,165	1,160	1,165	405,900
2024-05-07	14:02:26	1,170	1,170	1,170	1,170	0
2024-05-07	14:00:00	1,165	1,170	1,155	1,160	2,722,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,155	1,155	1,155	1,155	0
2024-05-08	15:45:56	1,140	1,140	1,140	1,140	0
2024-05-08	15:00:00	1,155	1,155	1,135	1,145	3,961,500
2024-05-08	14:49:31	1,155	1,155	1,155	1,155	0
2024-05-08	14:00:00	1,155	1,155	1,150	1,155	828,600
2024-05-08	13:55:10	1,155	1,155	1,155	1,155	0
2024-05-08	13:00:00	1,155	1,155	1,150	1,155	218,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	1,155	1,155	1,155	1,155	0
2024-05-08	11:25:29	1,160	1,160	1,160	1,160	0
2024-05-08	11:00:00	1,160	1,160	1,150	1,155	1,191,500
2024-05-08	10:42:30	1,150	1,150	1,150	1,150	0
2024-05-08	10:00:00	1,170	1,170	1,150	1,160	1,879,900
2024-05-08	09:55:14	1,170	1,170	1,170	1,170	0
2024-05-08	09:10:42	1,160	1,160	1,160	1,160	0
2024-05-08	09:00:00	1,185	1,185	1,155	1,170	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	1,160	1,165	1,155	1,155	3,148,600
2024-05-07	14:58:31	1,165	1,165	1,165	1,165	0
2024-05-07	14:02:26	1,170	1,170	1,170	1,170	0
2024-05-07	14:00:00	1,165	1,170	1,155	1,165	3,126,900
2024-05-07	13:00:00	1,170	1,170	1,165	1,170	417,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	1,165	1,165	1,165	1,165	0
2024-05-07	11:27:17	1,165	1,165	1,165	1,165	0
2024-05-07	11:00:00	1,160	1,170	1,160	1,165	709,000
2024-05-07	10:36:19	1,170	1,170	1,170	1,170	0
2024-05-07	10:00:00	1,170	1,175	1,160	1,160	1,382,700
2024-05-07	09:55:08	1,170	1,170	1,170	1,170	0
2024-05-07	09:10:24	1,185	1,185	1,185	1,185	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,155	1,155	1,155	1,155	0
2024-05-08	15:45:51	1,145	1,145	1,145	1,145	0
2024-05-08	15:00:00	1,155	1,155	1,135	1,155	9,437,800
2024-05-08	14:49:31	1,155	1,155	1,155	1,155	0
2024-05-08	13:55:10	1,155	1,155	1,155	1,155	0
2024-05-08	13:30:00	1,155	1,155	1,150	1,155	1,047,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	1,155	1,155	1,155	1,155	0
2024-05-08	11:25:29	1,160	1,160	1,160	1,160	0
2024-05-08	10:42:30	1,150	1,150	1,150	1,150	0
2024-05-08	10:30:00	1,160	1,160	1,150	1,155	2,411,800
2024-05-08	09:55:14	1,170	1,170	1,170	1,170	0
2024-05-08	09:10:42	1,160	1,160	1,160	1,160	0
2024-05-08	09:00:00	1,185	1,185	1,155	1,165	1,192,200
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	1,160	1,165	1,155	1,160	3,834,700
2024-05-07	14:58:31	1,165	1,165	1,165	1,165	0
2024-05-07	14:02:26	1,170	1,170	1,170	1,170	0
2024-05-07	13:30:00	1,170	1,170	1,155	1,165	3,545,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	1,165	1,165	1,165	1,165	0
2024-05-07	11:28:18	1,165	1,165	1,165	1,165	0
2024-05-07	10:36:19	1,170	1,170	1,170	1,170	0
2024-05-07	10:30:00	1,170	1,170	1,160	1,165	1,298,900
2024-05-07	09:55:08	1,170	1,170	1,170	1,170	0
2024-05-07	09:10:24	1,185	1,185	1,185	1,185	0
2024-05-07	09:00:00	1,200	1,205	1,160	1,170	1,226,100
2024-05-06	15:18:36	1,205	1,205	1,205	1,205	0
2024-05-06	15:00:00	1,205	1,210	1,190	1,200	6,630,000
2024-05-06	14:37:51	1,210	1,210	1,210	1,210	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,185	1,185	1,135	1,155	14,179,000
2024-05-07	09:00:00	1,200	1,205	1,155	1,160	10,134,500
2024-05-06	09:00:00	1,160	1,215	1,145	1,200	22,421,600
2024-05-03	09:00:00	1,130	1,175	1,130	1,160	7,804,500
2024-05-02	09:00:00	1,205	1,205	1,130	1,130	10,906,700
2024-04-30	09:00:00	1,165	1,205	1,145	1,205	14,799,200
2024-04-29	09:00:00	1,150	1,185	1,135	1,185	6,784,900
2024-04-26	09:00:00	1,165	1,185	1,155	1,160	13,436,900
2024-04-25	09:00:00	1,145	1,180	1,140	1,160	11,894,700
2024-04-24	09:00:00	1,100	1,160	1,100	1,145	15,647,900
2024-04-23	09:00:00	1,115	1,150	1,105	1,140	31,199,600
2024-04-22	09:00:00	1,110	1,125	1,090	1,115	20,294,800
2024-04-19	09:00:00	1,135	1,150	1,080	1,110	25,561,800
2024-04-18	09:00:00	1,145	1,150	1,125	1,135	19,730,300
2024-04-17	09:00:00	1,150	1,150	1,115	1,135	32,549,800
2024-04-16	09:00:00	1,200	1,205	1,100	1,125	62,226,200
2024-04-05	09:00:00	1,280	1,280	1,215	1,220	45,763,200
2024-04-04	09:00:00	1,260	1,285	1,245	1,280	15,928,800
2024-04-03	09:00:00	1,330	1,335	1,255	1,260	26,826,300
2024-04-02	09:00:00	1,300	1,330	1,300	1,330	37,693,900
2024-04-01	09:00:00	1,300	1,305	1,280	1,295	23,634,500
2024-03-28	09:00:00	1,305	1,310	1,295	1,300	13,392,900
2024-03-27	09:00:00	1,325	1,325	1,285	1,305	18,349,300
2024-03-26	09:00:00	1,310	1,310	1,280	1,300	21,432,900
2024-03-25	09:00:00	1,320	1,320	1,270	1,305	10,512,700
2024-03-22	09:00:00	1,300	1,330	1,300	1,310	31,203,700
2024-03-21	09:00:00	1,295	1,315	1,295	1,300	29,317,300
2024-03-20	09:00:00	1,280	1,305	1,245	1,290	29,203,800
2024-03-19	09:00:00	1,225	1,285	1,225	1,280	37,224,900
2024-03-18	09:00:00	1,230	1,255	1,200	1,225	21,555,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,200	1,205	1,155	1,160	10,134,500
2024-05-06	09:00:00	1,160	1,215	1,145	1,200	22,421,600
2024-05-03	09:00:00	1,130	1,175	1,130	1,160	7,804,500
2024-05-02	09:00:00	1,205	1,205	1,130	1,130	10,906,700
2024-04-30	09:00:00	1,165	1,205	1,145	1,205	14,799,200
2024-04-29	09:00:00	1,150	1,185	1,135	1,185	6,784,900
2024-04-26	09:00:00	1,165	1,185	1,155	1,160	13,436,900
2024-04-25	09:00:00	1,145	1,180	1,140	1,160	11,894,700
2024-04-24	09:00:00	1,100	1,160	1,100	1,145	15,647,900
2024-04-23	09:00:00	1,115	1,150	1,105	1,140	31,199,600
2024-04-22	09:00:00	1,110	1,125	1,090	1,115	20,294,800
2024-04-19	09:00:00	1,135	1,150	1,080	1,110	25,561,800
2024-04-18	09:00:00	1,145	1,150	1,125	1,135	19,730,300
2024-04-17	09:00:00	1,150	1,150	1,115	1,135	32,549,800
2024-04-16	09:00:00	1,200	1,205	1,100	1,125	62,226,200
2024-04-05	09:00:00	1,280	1,280	1,215	1,220	45,763,200
2024-04-04	09:00:00	1,260	1,285	1,245	1,280	15,928,800
2024-04-03	09:00:00	1,330	1,335	1,255	1,260	26,826,300
2024-04-02	09:00:00	1,300	1,330	1,300	1,330	37,693,900
2024-04-01	09:00:00	1,300	1,305	1,280	1,295	23,634,500
2024-03-28	09:00:00	1,305	1,310	1,295	1,300	13,392,900
2024-03-27	09:00:00	1,325	1,325	1,285	1,305	18,349,300
2024-03-26	09:00:00	1,310	1,310	1,280	1,300	21,432,900
2024-03-25	09:00:00	1,320	1,320	1,270	1,305	10,512,700
2024-03-22	09:00:00	1,300	1,330	1,300	1,310	31,203,700
2024-03-21	09:00:00	1,295	1,315	1,295	1,300	29,317,300
2024-03-20	09:00:00	1,280	1,305	1,245	1,290	29,203,800
2024-03-19	09:00:00	1,225	1,285	1,225	1,280	37,224,900
2024-03-18	09:00:00	1,230	1,255	1,200	1,225	21,555,900
2024-03-15	09:00:00	1,210	1,270	1,205	1,230	47,950,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,160	1,215	1,135	1,155	46,735,100
2024-04-28	00:00:00	1,150	1,205	1,130	1,160	40,295,300
2024-04-21	00:00:00	1,110	1,185	1,090	1,160	92,473,900
2024-04-14	00:00:00	1,200	1,205	1,080	1,110	140,068,100
2024-04-07	00:00:00	1,220	1,220	1,220	1,220	0
2024-03-31	00:00:00	1,300	1,335	1,215	1,220	149,846,700
2024-03-24	00:00:00	1,320	1,325	1,270	1,300	63,687,800
2024-03-17	00:00:00	1,230	1,330	1,200	1,310	148,505,600
2024-03-10	00:00:00	1,235	1,270	1,205	1,230	79,907,600
2024-03-03	00:00:00	1,330	1,330	1,210	1,235	105,904,800
2024-02-25	00:00:00	1,255	1,325	1,230	1,320	96,222,100
2024-02-18	00:00:00	1,225	1,270	1,210	1,255	62,967,600
2024-02-11	00:00:00	1,245	1,300	1,205	1,220	103,639,400
2024-02-04	00:00:00	1,195	1,275	1,190	1,245	37,609,100
2024-01-28	00:00:00	1,235	1,270	1,190	1,195	88,348,400
2024-01-21	00:00:00	1,220	1,270	1,210	1,235	55,671,100
2024-01-14	00:00:00	1,245	1,255	1,220	1,220	106,258,500
2024-01-07	00:00:00	1,190	1,300	1,185	1,245	161,520,200
2023-12-31	00:00:00	1,170	1,190	1,155	1,190	40,885,400
2023-12-24	00:00:00	1,155	1,175	1,145	1,170	46,225,200
2023-12-17	00:00:00	1,150	1,165	1,130	1,155	54,433,700
2023-12-10	00:00:00	1,115	1,180	1,055	1,150	118,296,100
2023-12-03	00:00:00	1,150	1,185	1,110	1,110	87,172,400
2023-11-26	00:00:00	1,120	1,190	1,100	1,150	126,071,000
2023-11-19	00:00:00	1,140	1,150	1,100	1,120	34,582,300
2023-11-12	00:00:00	1,120	1,185	1,095	1,135	79,424,400
2023-11-05	00:00:00	1,085	1,170	1,085	1,105	117,124,000
2023-10-29	00:00:00	1,040	1,145	1,020	1,085	296,440,000
2023-10-22	00:00:00	1,015	1,060	975	1,035	115,107,800
2023-10-15	00:00:00	1,035	1,060	990	1,015	72,696,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,205	1,215	1,130	1,155	65,446,300
2024-03-31	00:00:00	1,300	1,335	1,080	1,205	403,972,800
2024-02-29	00:00:00	1,270	1,330	1,200	1,300	425,172,100
2024-01-31	00:00:00	1,250	1,300	1,190	1,270	314,370,900
2023-12-31	00:00:00	1,170	1,300	1,155	1,250	411,584,600
2023-11-30	00:00:00	1,140	1,185	1,055	1,170	321,711,300
2023-10-31	00:00:00	1,110	1,190	1,055	1,130	501,458,400
2023-09-30	00:00:00	1,020	1,110	975	1,110	513,922,200
2023-08-31	00:00:00	1,140	1,150	990	1,020	428,959,200
2023-07-31	00:00:00	1,115	1,195	1,050	1,140	516,044,800
2023-06-30	00:00:00	1,075	1,160	1,025	1,115	604,839,700
2023-05-31	00:00:00	1,070	1,185	1,060	1,060	591,347,000
2023-04-30	00:00:00	1,105	1,140	1,045	1,070	373,975,400
2023-03-31	00:00:00	1,000	1,015	995	995	46,070,300
2023-02-28	00:00:00	990	1,000	985	995	7,644,100
2023-01-31	00:00:00	990	1,015	985	990	45,689,000
2022-12-31	00:00:00	945	985	865	975	356,967,700
2022-11-30	00:00:00	1,015	1,050	920	940	351,051,300
2022-10-31	00:00:00	940	1,040	910	1,010	448,853,400
2022-09-30	00:00:00	955	980	905	940	265,816,000
2022-08-31	00:00:00	950	1,110	935	950	691,057,000
2022-07-31	00:00:00	925	1,015	900	950	394,056,500
2022-06-30	00:00:00	860	930	805	925	307,838,200
2022-05-31	00:00:00	985	1,015	820	860	756,243,800
2022-04-30	00:00:00	1,065	1,070	950	985	535,568,100
2022-03-31	00:00:00	1,040	1,070	950	1,065	801,324,000
2022-02-28	00:00:00	925	1,140	890	1,040	731,630,800
2022-01-31	00:00:00	875	1,020	875	925	440,758,500
2021-12-31	00:00:00	975	1,035	860	875	403,476,300
2021-11-30	00:00:00	1,050	1,085	965	970	506,288,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,205	1,215	1,130	1,155	65,446,300
2024-03-31	00:00:00	1,300	1,335	1,080	1,185	389,173,600
2024-02-29	00:00:00	1,270	1,330	1,200	1,300	425,172,100
2024-01-31	00:00:00	1,250	1,335	1,080	1,205	1,143,515,800
2023-12-31	00:00:00	1,170	1,330	1,155	1,300	1,151,127,600
2023-11-30	00:00:00	1,140	1,300	1,055	1,270	1,047,666,800
2023-10-31	00:00:00	1,110	1,300	1,055	1,250	1,234,754,300
2023-09-30	00:00:00	1,020	1,190	975	1,170	1,337,091,900
2023-08-31	00:00:00	1,140	1,190	975	1,130	1,444,339,800
2023-07-31	00:00:00	1,115	1,195	975	1,110	1,458,926,200
2023-06-30	00:00:00	1,075	1,195	990	1,020	1,549,843,700
2023-05-31	00:00:00	1,070	1,195	1,025	1,140	1,712,231,500
2023-04-30	00:00:00	1,105	1,185	1,025	1,115	1,570,162,100
2023-03-31	00:00:00	995	1,185	990	1,060	1,345,250,900
2023-02-28	00:00:00	990	1,145	950	1,070	1,223,270,700
2023-01-31	00:00:00	1,015	1,035	920	995	714,730,600
2022-10-31	00:00:00	940	1,050	865	975	1,156,872,400
2022-07-31	00:00:00	925	1,110	900	940	1,350,929,500
2022-04-30	00:00:00	1,065	1,070	805	925	1,599,650,100
2022-01-31	00:00:00	875	1,140	875	1,065	1,973,713,300
2021-10-31	00:00:00	1,075	1,200	860	875	1,575,557,300
2021-07-31	00:00:00	915	1,145	815	1,075	2,265,711,000
2021-04-30	00:00:00	1,150	1,190	850	865	1,410,215,900
2021-01-31	00:00:00	1,145	1,350	1,035	1,140	1,293,803,200

Dividends Amount

Date	Time	Amount
2023-07-11	09:00:00	15
2022-08-05	09:00:00	14
2021-08-09	09:00:00	9
2020-08-11	09:00:00	8
2019-07-05	09:00:00	10
2018-06-21	09:00:00	10
2017-07-03	09:00:00	5
2016-07-13	09:00:00	2
2016-06-23	09:00:00	6
2015-09-30	09:00:00	2
2015-07-08	09:00:00	8
2014-07-04	09:00:00	19

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	15	1.32 %
2022	1	14	1.23 %
2021	1	9	0.75 %
2020	1	8	0.70 %
2019	1	10	0.88 %
2018	1	10	0.83 %
2017	1	5	0.42 %
2016	2	8	0.70 %
2015	2	10	0.89 %
2014	1	19	1.67 %

Splits

Date	Time	Numerator	Denominator	Ratio
2016-07-13	09:00:00	163	162	163:162
2015-09-30	09:00:00	93	92	93:92

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