Informasi Saham DART PT Duta Anggada Realty Tbk.

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	191	231
14012	Pb Ratio	5	0	0
14010	Ps Ratio	9	1	2
101	Enterprises Value Revenue Ratio	12	9	41
40002	Enterprise Value	19	3,746,291,174,618	4,040,324,765,464
40001	Market Cap	36	279,583,795,618	540,319,245,464

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	191	256	-540	-668	231
14012	Pb Ratio	5	0	0	0	0	0
14010	Ps Ratio	9	1	1	1	1	2
101	Enterprises Value Revenue Ratio	12	9	11	12	13	41
40002	Enterprise Value	19	3,746,291,174,618	3,897,237,271,718	3,875,176,071,212	3,939,800,254,680	4,040,324,765,464
40001	Market Cap	36	279,583,795,618	436,653,343,718	395,815,261,212	439,794,734,680	540,319,245,464

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	1,693,501,000	-41,526,505,000	-67,975,422,000	-92,374,582,000
20091	Net Income	-371,613,859,000	-421,148,843,000	-411,217,124,000	-400,166,122,000
29004	Basic E P S	-116	-132	-131	-127
20190	E B I T D A	19,630,698,000	-20,045,183,000	-42,139,199,000	-60,336,109,000
20046	Gross Profit	153,125,796,000	101,038,796,000	76,324,097,000	88,323,693,000
29009	Diluted E P S	-118	-134	-131	-127
20136	Pretax Income	-345,807,646,000	-405,406,112,000	-408,739,891,000	-420,123,986,000
20145	Tax Provision	25,816,002,000	15,753,101,000	2,482,250,000	-19,950,907,000
20100	Total Revenue	400,183,265,000	330,155,372,000	290,570,233,000	324,131,001,000
20164	Total Expenses	392,648,846,000	365,754,151,000	357,716,003,000	386,842,201,000
20013	Cost Of Revenue	247,057,469,000	229,116,576,000	214,246,136,000	235,807,308,000
20177	Interest Income	868,313,000	924,790,000	2,041,133,000	1,158,099,000
20057	Interest Expense	347,501,147,000	363,879,607,000	340,764,469,000	327,749,404,000
20109	Operating Income	7,534,419,000	-35,598,779,000	-67,145,770,000	-62,711,200,000
20316	Normalized Income	-367,415,713,360	-416,950,697,360	-411,217,124,000	-400,166,122,000
20108	Operating Expense	145,591,377,000	136,637,575,000	143,469,867,000	151,034,893,000
20112	Operating Revenue	400,183,265,000	330,155,372,000	290,570,233,000	324,131,001,000
20087	Minority Interests	9,789,000	10,370,000	5,017,000	6,957,000
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-347,530,524,000	-364,425,095,000	-341,594,121,000	-331,310,509,000
20416	Total Unusual Items	-5,382,238,000	-5,382,238,000	0	0
29010	Basic Average Shares	3,141,390,962	3,141,390,962	3,141,390,962	3,141,390,962
29011	Diluted Average Shares	3,141,390,962	3,141,390,962	3,141,390,962	3,141,390,962
20420	Normalized E B I T D A	25,012,936,000	-14,662,945,000	-42,139,199,000	-60,336,109,000
20162	Special Income Charges	0	-5,382,238,000	0	0
20315	Reconciled Depreciation	17,937,197,000	21,481,322,000	25,836,223,000	32,038,473,000
20312	Other Operating Expenses	7,791,458,000	5,952,892,000	5,310,054,000	4,870,234,000
20368	Total Other Finance Cost	897,690,000	1,470,278,000	2,870,785,000	4,719,204,000
20314	Reconciled Cost Of Revenue	247,057,469,000	229,116,576,000	214,246,136,000	235,807,308,000
20419	Tax Effect Of Unusual Items	-1,184,092,360	-1,184,092,360	0	0
20225	Impairment Of Capital Assets	0	5,382,238,000	0	0
20018	Depreciation Income Statement	17,937,197,000	21,481,322,000	25,836,223,000	32,038,473,000
20075	Interest Income Non Operating	868,313,000	924,790,000	2,041,133,000	1,158,099,000
20158	Selling And Marketing Expense	15,244,602,000	8,308,311,000	3,266,255,000	5,265,789,000
20064	Interest Expense Non Operating	347,501,147,000	363,879,607,000	340,764,469,000	327,749,404,000
20093	Net Income Common Stockholders	-371,613,859,000	-421,148,843,000	-411,217,124,000	-400,166,122,000
20094	Net Income Continuous Operations	-371,623,648,000	-421,159,213,000	-411,222,141,000	-400,173,079,000
20045	General And Administrative Expense	43,273,976,000	38,626,401,000	41,801,821,000	39,633,864,000
20159	Selling General And Administration	58,518,578,000	46,934,712,000	45,068,076,000	44,899,653,000
20435	Total Operating Income As Reported	2,152,181,000	-40,981,017,000	-67,145,770,000	-62,711,200,000
20412	Other Non Operating Income Expenses	0	-5,952,892,000	-20,807,313,000	-26,102,277,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-371,613,859,000	-421,148,843,000	-411,217,124,000	-400,166,122,000
20417	Total Unusual Items Excluding Goodwill	-5,382,238,000	-5,382,238,000	0	0
20077	Net Non Operating Interest Income Expense	-347,530,524,000	-364,425,095,000	-341,594,121,000	-331,310,509,000
20346	Net Income Including Noncontrolling Interests	-371,623,648,000	-421,159,213,000	-411,222,141,000	-400,173,079,000
20019	Depreciation And Amortization In Income Statement	17,937,197,000	21,481,322,000	25,836,223,000	32,038,473,000
20309	Net Income From Continuing And Discontinued Operation	-371,613,859,000	-421,148,843,000	-411,217,124,000	-400,166,122,000
20331	Net Income From Continuing Operation Net Minority Interest	-371,613,859,000	-421,148,843,000	-411,217,124,000	-400,166,122,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	1,693,501,000	11,445,460,000	-11,172,335,000	-10,415,236,000	-41,526,505,000	-67,975,422,000	-92,374,582,000
20091	Net Income	-371,613,859,000	-80,515,253,000	-96,156,884,000	-101,125,204,000	-421,148,843,000	-411,217,124,000	-400,166,122,000
29004	Basic E P S	-116	-116	0	-32	-132	-131	-127
20190	E B I T D A	19,630,698,000	15,243,727,000	-7,180,580,000	-5,899,600,000	-20,045,183,000	-42,139,199,000	-60,336,109,000
20046	Gross Profit	153,125,796,000	50,979,413,000	38,215,851,000	29,187,858,000	101,038,796,000	76,324,097,000	88,323,693,000
29009	Diluted E P S	-118	-118	0	-32	-134	-131	-127
20136	Pretax Income	-345,807,646,000	-75,510,011,000	-93,067,140,000	-99,186,566,000	-405,406,112,000	-408,739,891,000	-420,123,986,000
20145	Tax Provision	25,816,002,000	5,006,523,000	3,090,948,000	1,940,103,000	15,753,101,000	2,482,250,000	-19,950,907,000
20100	Total Revenue	400,183,265,000	116,570,385,000	98,474,326,000	86,637,837,000	330,155,372,000	290,570,233,000	324,131,001,000
20164	Total Expenses	392,648,846,000	102,557,560,000	101,740,374,000	92,230,520,000	365,754,151,000	357,716,003,000	386,842,201,000
20013	Cost Of Revenue	247,057,469,000	65,590,972,000	60,258,475,000	57,449,979,000	229,116,576,000	214,246,136,000	235,807,308,000
20177	Interest Income	868,313,000	194,537,000	185,883,000	173,311,000	924,790,000	2,041,133,000	1,158,099,000
20057	Interest Expense	347,501,147,000	86,955,471,000	81,894,805,000	88,771,330,000	363,879,607,000	340,764,469,000	327,749,404,000
20109	Operating Income	7,534,419,000	14,012,825,000	-3,266,048,000	-5,592,683,000	-35,598,779,000	-67,145,770,000	-62,711,200,000
20316	Normalized Income	-367,415,713,360	-80,515,253,000	-96,156,884,000	-101,125,204,000	-416,950,697,360	-411,217,124,000	-400,166,122,000
20108	Operating Expense	145,591,377,000	36,966,588,000	41,481,899,000	34,780,541,000	136,637,575,000	143,469,867,000	151,034,893,000
20112	Operating Revenue	400,183,265,000	116,570,385,000	98,474,326,000	86,637,837,000	330,155,372,000	290,570,233,000	324,131,001,000
20087	Minority Interests	9,789,000	1,281,000	1,204,000	1,465,000	10,370,000	5,017,000	6,957,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-347,530,524,000	-84,178,333,000	-84,583,301,000	-88,822,054,000	-364,425,095,000	-341,594,121,000	-331,310,509,000
20416	Total Unusual Items	-5,382,238,000	-5,382,238,000	0	0	-5,382,238,000	0	0
29010	Basic Average Shares	3,141,390,962	3,141,390,962	0	3,141,390,962	3,141,390,962	3,141,390,962	3,141,390,962
29011	Diluted Average Shares	3,141,390,962	3,141,390,962	0	3,141,390,962	3,141,390,962	3,141,390,962	3,141,390,962
20420	Normalized E B I T D A	25,012,936,000	15,243,727,000	-7,180,580,000	-5,899,600,000	-14,662,945,000	-42,139,199,000	-60,336,109,000
20162	Special Income Charges	0	0	0	0	-5,382,238,000	0	0
20315	Reconciled Depreciation	17,937,197,000	3,798,267,000	3,991,755,000	4,515,636,000	21,481,322,000	25,836,223,000	32,038,473,000
20312	Other Operating Expenses	7,791,458,000	4,295,865,000	11,531,966,000	7,265,289,000	5,952,892,000	5,310,054,000	4,870,234,000
20368	Total Other Finance Cost	897,690,000	-2,582,601,000	2,874,379,000	224,035,000	1,470,278,000	2,870,785,000	4,719,204,000
20314	Reconciled Cost Of Revenue	247,057,469,000	65,590,972,000	60,258,475,000	57,449,979,000	229,116,576,000	214,246,136,000	235,807,308,000
20419	Tax Effect Of Unusual Items	-1,184,092,360	0	0	0	-1,184,092,360	0	0
20225	Impairment Of Capital Assets	0	0	0	0	5,382,238,000	0	0
20018	Depreciation Income Statement	17,937,197,000	3,798,267,000	3,991,755,000	4,515,636,000	21,481,322,000	25,836,223,000	32,038,473,000
20075	Interest Income Non Operating	868,313,000	194,537,000	185,883,000	173,311,000	924,790,000	2,041,133,000	1,158,099,000
20158	Selling And Marketing Expense	15,244,602,000	4,986,187,000	3,635,615,000	3,202,174,000	8,308,311,000	3,266,255,000	5,265,789,000
20064	Interest Expense Non Operating	347,501,147,000	86,955,471,000	81,894,805,000	88,771,330,000	363,879,607,000	340,764,469,000	327,749,404,000
20093	Net Income Common Stockholders	-371,613,859,000	-80,515,253,000	-96,156,884,000	-101,125,204,000	-421,148,843,000	-411,217,124,000	-400,166,122,000
20094	Net Income Continuous Operations	-371,623,648,000	-80,516,534,000	-96,158,088,000	-101,126,669,000	-421,159,213,000	-411,222,141,000	-400,173,079,000
20045	General And Administrative Expense	43,273,976,000	7,540,933,000	5,754,700,000	5,339,036,000	38,626,401,000	41,801,821,000	39,633,864,000
20159	Selling General And Administration	58,518,578,000	12,527,120,000	9,390,315,000	8,541,210,000	46,934,712,000	45,068,076,000	44,899,653,000
20435	Total Operating Income As Reported	2,152,181,000	14,012,825,000	-3,266,048,000	-5,592,683,000	-40,981,017,000	-67,145,770,000	-62,711,200,000
20412	Other Non Operating Income Expenses	0	-5,344,503,000	-5,217,791,000	-4,771,829,000	-5,952,892,000	-20,807,313,000	-26,102,277,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-371,613,859,000	-80,515,253,000	-96,156,884,000	-101,125,204,000	-421,148,843,000	-411,217,124,000	-400,166,122,000
20417	Total Unusual Items Excluding Goodwill	-5,382,238,000	-5,382,238,000	0	0	-5,382,238,000	0	0
20077	Net Non Operating Interest Income Expense	-347,530,524,000	-84,178,333,000	-84,583,301,000	-88,822,054,000	-364,425,095,000	-341,594,121,000	-331,310,509,000
20346	Net Income Including Noncontrolling Interests	-371,623,648,000	-80,516,534,000	-96,158,088,000	-101,126,669,000	-421,159,213,000	-411,222,141,000	-400,173,079,000
20019	Depreciation And Amortization In Income Statement	17,937,197,000	3,798,267,000	3,991,755,000	4,515,636,000	21,481,322,000	25,836,223,000	32,038,473,000
20309	Net Income From Continuing And Discontinued Operation	-371,613,859,000	-80,515,253,000	-96,156,884,000	-101,125,204,000	-421,148,843,000	-411,217,124,000	-400,166,122,000
20331	Net Income From Continuing Operation Net Minority Interest	-371,613,859,000	-80,515,253,000	-96,156,884,000	-101,125,204,000	-421,148,843,000	-411,217,124,000	-400,166,122,000

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	3,478,961,995,000	3,334,348,074,000	3,126,917,850,000
23165	Payables	228,054,410,000	201,960,260,000	252,509,660,000
23139	Net P P E	3,775,493,485,000	3,836,763,341,000	3,866,718,275,000
23351	Properties	0	0	0
23386	Total Debt	3,488,523,498,000	3,410,347,699,000	3,139,152,939,000
23100	Gross P P E	4,173,131,472,000	4,169,869,627,000	4,146,322,806,000
23038	Common Stock	1,570,695,481,000	1,570,695,481,000	1,570,695,481,000
23045	Current Debt	505,460,000,000	889,615,589,000	230,400,000,000
23532	Share Issued	3,141,390,962	3,141,390,962	3,141,390,962
23220	Total Assets	6,462,680,097,000	6,604,034,590,000	6,656,120,982,000
23027	Capital Stock	1,570,695,481,000	1,570,695,481,000	1,570,695,481,000
23382	Other Payable	73,492,532,000	33,137,187,000	52,684,951,000
23028	Cash Financial	8,974,390,000	74,834,462,000	10,885,378,000
23123	Long Term Debt	2,982,664,683,000	2,519,755,245,000	2,907,591,526,000
23179	Prepaid Assets	16,959,387,000	18,590,462,000	19,086,501,000
23385	Working Capital	-853,571,512,000	-1,098,176,263,000	-426,972,166,000
23000	Accounts Payable	60,696,372,000	78,792,947,000	106,716,153,000
23029	Cash Equivalents	188,298,000	188,298,000	188,298,000
23245	Invested Capital	5,570,493,383,000	5,912,670,354,000	6,052,107,348,000
23340	Other Properties	218,159,317,000	217,377,730,000	212,843,881,000
23291	Dividends Payable	1,208,440,000	1,208,440,000	1,208,440,000
23132	Minority Interest	-22,428,000	-12,058,000	-7,041,000
23342	Other Receivables	8,550,898,000	4,480,543,000	3,904,000,000
23204	Retained Earnings	41,761,512,000	462,910,355,000	874,127,479,000
23217	Total Tax Payable	92,657,066,000	88,821,686,000	91,900,116,000
23352	Current Provisions	12,307,329,000	8,311,662,000	5,527,493,000
23001	Accounts Receivable	51,243,053,000	64,822,321,000	121,684,575,000
23280	Common Stock Equity	2,082,368,700,000	2,503,299,520,000	2,914,115,822,000
23403	Net Tangible Assets	2,082,368,700,000	2,503,299,520,000	2,914,115,822,000
23215	Stockholders Equity	2,082,368,700,000	2,503,299,520,000	2,914,115,822,000
23383	Tangible Book Value	2,082,368,700,000	2,503,299,520,000	2,914,115,822,000
23374	Total Capitalization	5,065,033,383,000	5,023,054,765,000	5,821,707,348,000
23469	Other Equity Interest	-199,483,000	-199,483,000	-199,483,000
23393	Ordinary Shares Number	3,141,390,962	3,141,390,962	3,141,390,962
23008	Accumulated Depreciation	-397,637,987,000	-333,106,286,000	-279,604,531,000
23282	Construction In Progress	3,079,561,378,000	3,077,081,120,000	3,056,766,693,000
23380	Capital Lease Obligations	398,815,000	976,865,000	1,161,413,000
23030	Cash And Cash Equivalents	9,162,688,000	75,022,760,000	11,073,676,000
23262	Gross Accounts Receivable	0	0	121,684,575,000
23012	Additional Paid In Capital	454,133,542,000	454,133,542,000	454,133,542,000
23275	Buildings And Improvements	825,370,334,000	825,370,334,000	821,127,520,000
23062	Non Current Deferred Revenue	29,304,975,000	35,413,044,000	61,719,097,000
23020	Available For Sale Securities	1,186,106,000	1,757,816,000	1,757,815,000
23319	Machinery Furniture Equipment	50,040,443,000	50,040,443,000	55,584,712,000
23048	Current Capital Lease Obligation	374,948,000	578,050,000	571,423,000
23127	Long Term Capital Lease Obligation	23,867,000	398,815,000	589,990,000
23261	Total Equity Gross Minority Interest	2,082,346,272,000	2,503,287,462,000	2,914,108,781,000
23259	Total Liabilities Net Minority Interest	4,380,333,825,000	4,100,747,128,000	3,742,012,201,000
23046	Current Debt And Capital Lease Obligation	505,834,948,000	890,193,639,000	230,971,423,000
23266	Allowance For Doubtful Accounts Receivable	0	0	0
23124	Long Term Debt And Capital Lease Obligation	2,982,688,550,000	2,520,154,060,000	2,908,181,516,000
23344	Non Current Pension And Other Postretirement Benefit Plans	7,929,617,000	11,033,871,000	12,823,071,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	3,466,605,956,000	3,460,381,752,000	3,480,263,691,000	3,478,961,995,000	3,334,348,074,000	3,126,917,850,000
23165	Payables	268,717,771,000	263,150,196,000	240,838,803,000	228,054,410,000	201,960,260,000	252,509,660,000
23139	Net P P E	3,746,651,499,000	3,755,032,456,000	3,764,939,694,000	3,775,493,485,000	3,836,763,341,000	3,866,718,275,000
23351	Properties	0	0	0	0	0	0
23386	Total Debt	3,472,651,589,000	3,477,626,109,000	3,486,504,340,000	3,488,523,498,000	3,410,347,699,000	3,139,152,939,000
23100	Gross P P E	4,184,774,944,000	4,179,941,371,000	4,176,477,338,000	4,173,131,472,000	4,169,869,627,000	4,146,322,806,000
23038	Common Stock	1,570,695,481,000	1,570,695,481,000	1,570,695,481,000	1,570,695,481,000	1,570,695,481,000	1,570,695,481,000
23045	Current Debt	238,565,000,000	326,880,000,000	557,495,000,000	505,460,000,000	889,615,589,000	230,400,000,000
23532	Share Issued	3,141,390,962	3,141,390,962	3,141,390,962	3,141,390,962	3,141,390,962	3,141,390,962
23220	Total Assets	6,344,241,445,000	6,381,926,551,000	6,417,763,844,000	6,462,680,097,000	6,604,034,590,000	6,656,120,982,000
23027	Capital Stock	1,570,695,481,000	1,570,695,481,000	1,570,695,481,000	1,570,695,481,000	1,570,695,481,000	1,570,695,481,000
23382	Other Payable	140,493,819,000	139,610,486,000	83,686,264,000	73,492,532,000	33,137,187,000	52,684,951,000
23028	Cash Financial	0	0	0	8,974,390,000	74,834,462,000	10,885,378,000
23123	Long Term Debt	3,233,985,166,000	3,150,543,933,000	2,928,708,042,000	2,982,664,683,000	2,519,755,245,000	2,907,591,526,000
23179	Prepaid Assets	20,919,323,000	16,954,497,000	14,871,208,000	16,959,387,000	18,590,462,000	19,086,501,000
23385	Working Capital	-585,290,507,000	-648,442,054,000	-972,951,827,000	-853,571,512,000	-1,098,176,263,000	-426,972,166,000
23000	Accounts Payable	54,782,090,000	57,313,799,000	57,653,278,000	60,696,372,000	78,792,947,000	106,716,153,000
23029	Cash Equivalents	0	0	0	188,298,000	188,298,000	188,298,000
23245	Invested Capital	5,277,121,525,000	5,362,510,545,000	5,467,446,538,000	5,570,493,383,000	5,912,670,354,000	6,052,107,348,000
23340	Other Properties	221,080,053,000	218,751,226,000	218,615,881,000	218,159,317,000	217,377,730,000	212,843,881,000
23291	Dividends Payable	1,208,440,000	1,208,440,000	1,208,440,000	1,208,440,000	1,208,440,000	1,208,440,000
23132	Minority Interest	-26,378,000	-25,097,000	-23,893,000	-22,428,000	-12,058,000	-7,041,000
23342	Other Receivables	9,268,885,000	9,652,288,000	11,268,579,000	8,550,898,000	4,480,543,000	3,904,000,000
23204	Retained Earnings	-236,035,829,000	-155,520,576,000	-59,363,692,000	41,761,512,000	462,910,355,000	874,127,479,000
23217	Total Tax Payable	72,233,422,000	65,017,471,000	98,290,821,000	92,657,066,000	88,821,686,000	91,900,116,000
23352	Current Provisions	15,098,588,000	14,334,364,000	13,576,738,000	12,307,329,000	8,311,662,000	5,527,493,000
23001	Accounts Receivable	18,732,089,000	18,614,170,000	47,708,145,000	51,243,053,000	64,822,321,000	121,684,575,000
23280	Common Stock Equity	1,804,571,359,000	1,885,086,612,000	1,981,243,496,000	2,082,368,700,000	2,503,299,520,000	2,914,115,822,000
23403	Net Tangible Assets	1,804,571,359,000	1,885,086,612,000	1,981,243,496,000	2,082,368,700,000	2,503,299,520,000	2,914,115,822,000
23215	Stockholders Equity	1,804,571,359,000	1,885,086,612,000	1,981,243,496,000	2,082,368,700,000	2,503,299,520,000	2,914,115,822,000
23383	Tangible Book Value	1,804,571,359,000	1,885,086,612,000	1,981,243,496,000	2,082,368,700,000	2,503,299,520,000	2,914,115,822,000
23374	Total Capitalization	5,038,556,525,000	5,035,630,545,000	4,909,951,538,000	5,065,033,383,000	5,023,054,765,000	5,821,707,348,000
23469	Other Equity Interest	-199,483,000	-199,483,000	-199,483,000	-199,483,000	-199,483,000	-199,483,000
23393	Ordinary Shares Number	3,141,390,962	3,141,390,962	3,141,390,962	3,141,390,962	3,141,390,962	3,141,390,962
23008	Accumulated Depreciation	-438,123,445,000	-424,908,915,000	-411,537,644,000	-397,637,987,000	-333,106,286,000	-279,604,531,000
23282	Construction In Progress	3,088,284,114,000	3,085,779,368,000	3,082,450,680,000	3,079,561,378,000	3,077,081,120,000	3,056,766,693,000
23380	Capital Lease Obligations	101,423,000	202,176,000	301,298,000	398,815,000	976,865,000	1,161,413,000
23030	Cash And Cash Equivalents	5,944,210,000	17,042,181,000	5,939,351,000	9,162,688,000	75,022,760,000	11,073,676,000
23262	Gross Accounts Receivable	0	0	0	0	0	121,684,575,000
23012	Additional Paid In Capital	454,133,542,000	454,133,542,000	454,133,542,000	454,133,542,000	454,133,542,000	454,133,542,000
23275	Buildings And Improvements	825,370,334,000	825,370,334,000	825,370,334,000	825,370,334,000	825,370,334,000	821,127,520,000
23062	Non Current Deferred Revenue	39,550,527,000	45,409,665,000	38,682,442,000	29,304,975,000	35,413,044,000	61,719,097,000
23020	Available For Sale Securities	31,666,958,000	33,914,371,000	30,347,836,000	1,186,106,000	1,757,816,000	1,757,815,000
23319	Machinery Furniture Equipment	50,040,443,000	50,040,443,000	50,040,443,000	50,040,443,000	50,040,443,000	55,584,712,000
23048	Current Capital Lease Obligation	101,423,000	202,176,000	301,298,000	374,948,000	578,050,000	571,423,000
23127	Long Term Capital Lease Obligation	0	0	0	23,867,000	398,815,000	589,990,000
23261	Total Equity Gross Minority Interest	1,804,544,981,000	1,885,061,515,000	1,981,219,603,000	2,082,346,272,000	2,503,287,462,000	2,914,108,781,000
23259	Total Liabilities Net Minority Interest	4,539,696,464,000	4,496,865,036,000	4,436,544,241,000	4,380,333,825,000	4,100,747,128,000	3,742,012,201,000
23046	Current Debt And Capital Lease Obligation	238,666,423,000	327,082,176,000	557,796,298,000	505,834,948,000	890,193,639,000	230,971,423,000
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	3,233,985,166,000	3,150,543,933,000	2,928,708,042,000	2,982,688,550,000	2,520,154,060,000	2,908,181,516,000
23344	Non Current Pension And Other Postretirement Benefit Plans	8,845,221,000	8,540,019,000	8,234,818,000	7,929,617,000	11,033,871,000	12,823,071,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	2,206,500,000	65,225,000,000
26185	Free Cash Flow	32,050,899,000	-91,685,037,000	-155,702,453,000	-93,634,451,000
26027	Changes In Cash	3,764,699,000	-53,820,225,000	65,410,628,000	-41,219,519,000
26182	Issuance Of Debt	3,757,294,000	650,000,000,000	296,325,000,000	0
26016	End Cash Position	36,770,326,000	41,595,981,000	95,141,814,000	30,173,064,000
26112	Purchase Of P P E	-2,535,289,000	-275,666,000	-5,915,242,000	-8,930,719,000
26183	Repayment Of Debt	-21,444,997,000	-573,225,000,000	-27,400,000,000	-44,605,000,000
26005	Capital Expenditure	-2,535,289,000	-275,666,000	-5,915,242,000	-8,930,719,000
26012	Financing Cash Flow	-21,895,909,000	72,409,656,000	261,646,510,000	-44,928,210,000
26013	Investing Cash Flow	-8,925,580,000	-34,820,510,000	-46,448,671,000	88,412,423,000
26015	Beginning Cash Position	33,005,627,000	95,141,814,000	30,173,064,000	71,426,576,000
26223	Classesof Cash Payments	-236,968,492,000	-282,692,679,000	-283,165,624,000	-251,400,717,000
26099	Long Term Debt Issuance	3,757,294,000	650,000,000,000	296,325,000,000	0
26090	Long Term Debt Payments	-21,444,997,000	-573,225,000,000	-27,400,000,000	-44,605,000,000
26101	Short Term Debt Issuance	0	0	0	0
26073	Net Long Term Debt Issuance	-17,687,703,000	76,775,000,000	268,925,000,000	-44,605,000,000
26165	Net Other Investing Changes	-6,390,291,000	-34,544,844,000	-41,103,842,000	32,118,142,000
26119	Net P P E Purchase And Sale	-2,535,289,000	-275,666,000	-3,708,742,000	56,294,281,000
26075	Net Short Term Debt Issuance	0	0	0	0
26072	Net Issuance Payments Of Debt	-17,687,703,000	76,775,000,000	268,925,000,000	-44,605,000,000
26226	Paymentson Behalfof Employees	-114,894,200,000	-107,020,900,000	-105,432,841,000	-109,672,976,000
26063	Effect Of Exchange Rate Changes	-345,264,000	274,392,000	-441,878,000	-33,993,000
26301	Purchase Of Investment Properties	0	0	-1,636,087,000	0
26300	Net Investment Properties Purchase And Sale	0	0	-1,636,087,000	0
26228	Other Cash Paymentsfrom Operating Activities	-11,105,623,000	-10,900,783,000	-14,754,784,000	-5,114,685,000
26220	Cash Flowsfromusedin Operating Activities Direct	34,586,188,000	-91,409,371,000	-149,787,211,000	-84,703,732,000
26221	Classesof Cash Receiptsfrom Operating Activities	567,814,121,000	399,812,016,000	321,660,383,000	367,710,159,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	2,206,500,000	65,225,000,000
26185	Free Cash Flow	32,050,899,000	-2,903,291,000	31,155,487,000	-10,070,205,000	-91,685,037,000	-155,702,453,000	-93,634,451,000
26027	Changes In Cash	3,764,699,000	-13,335,694,000	14,404,283,000	-6,190,493,000	-53,820,225,000	65,410,628,000	-41,219,519,000
26182	Issuance Of Debt	3,757,294,000	0	0	0	650,000,000,000	296,325,000,000	0
26016	End Cash Position	36,770,326,000	36,425,062,000	49,770,446,000	35,101,081,000	41,595,981,000	95,141,814,000	30,173,064,000
26112	Purchase Of P P E	-2,535,289,000	-2,328,827,000	-109,660,000	-51,564,000	-275,666,000	-5,915,242,000	-8,930,719,000
26183	Repayment Of Debt	-21,444,997,000	-5,039,997,000	-9,940,000,000	-3,240,000,000	-573,225,000,000	-27,400,000,000	-44,605,000,000
26005	Capital Expenditure	-2,535,289,000	-2,328,827,000	-109,660,000	-51,564,000	-275,666,000	-5,915,242,000	-8,930,719,000
26012	Financing Cash Flow	-21,895,909,000	-5,140,750,000	-10,039,122,000	-3,337,517,000	72,409,656,000	261,646,510,000	-44,928,210,000
26013	Investing Cash Flow	-8,925,580,000	-7,620,480,000	-6,821,742,000	7,165,665,000	-34,820,510,000	-46,448,671,000	88,412,423,000
26015	Beginning Cash Position	33,005,627,000	49,770,446,000	35,101,081,000	41,595,981,000	95,141,814,000	30,173,064,000	71,426,576,000
26223	Classesof Cash Payments	-236,968,492,000	-53,882,574,000	-36,663,388,000	-68,127,970,000	-282,692,679,000	-283,165,624,000	-251,400,717,000
26099	Long Term Debt Issuance	3,757,294,000	0	0	0	650,000,000,000	296,325,000,000	0
26090	Long Term Debt Payments	-21,444,997,000	-5,039,997,000	-9,940,000,000	-3,240,000,000	-573,225,000,000	-27,400,000,000	-44,605,000,000
26101	Short Term Debt Issuance	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	-17,687,703,000	-5,039,997,000	-9,940,000,000	-3,240,000,000	76,775,000,000	268,925,000,000	-44,605,000,000
26165	Net Other Investing Changes	-6,390,291,000	-5,291,653,000	-6,712,082,000	7,217,229,000	-34,544,844,000	-41,103,842,000	32,118,142,000
26119	Net P P E Purchase And Sale	-2,535,289,000	-2,328,827,000	-109,660,000	-51,564,000	-275,666,000	-3,708,742,000	56,294,281,000
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	0
26072	Net Issuance Payments Of Debt	-17,687,703,000	-5,039,997,000	-9,940,000,000	-3,240,000,000	76,775,000,000	268,925,000,000	-44,605,000,000
26226	Paymentson Behalfof Employees	-114,894,200,000	-28,851,146,000	-28,388,957,000	-25,046,445,000	-107,020,900,000	-105,432,841,000	-109,672,976,000
26063	Effect Of Exchange Rate Changes	-345,264,000	-9,690,000	265,082,000	-304,407,000	274,392,000	-441,878,000	-33,993,000
26301	Purchase Of Investment Properties	0	0	0	0	0	-1,636,087,000	0
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0	-1,636,087,000	0
26228	Other Cash Paymentsfrom Operating Activities	-11,105,623,000	-2,817,409,000	-1,778,773,000	-1,851,110,000	-10,900,783,000	-14,754,784,000	-5,114,685,000
26220	Cash Flowsfromusedin Operating Activities Direct	34,586,188,000	-574,464,000	31,265,147,000	-10,018,641,000	-91,409,371,000	-149,787,211,000	-84,703,732,000
26221	Classesof Cash Receiptsfrom Operating Activities	567,814,121,000	147,428,183,000	155,360,884,000	112,973,040,000	399,812,016,000	321,660,383,000	367,710,159,000

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
DART	PT Duta Anggada Realty Tbk.	2024-04-15	At close: 04:02PM WIB	118	118	110	112	109.00 - 118.00	109	118	109.00 - 218.00	109	218	251,600	57,873	345,553,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-04-12	At close: 04:02PM WIB	118	118	110	112	109.00 - 118.00	109	118	109.00 - 218.00	109	218	251,600	60,703	345,553,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-04-11	At close: 04:02PM WIB	118	118	110	112	109.00 - 118.00	109	118	109.00 - 218.00	109	218	251,600	61,365	345,553,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-04-10	At close: 04:02PM WIB	118	118	110	112	109.00 - 118.00	109	118	109.00 - 218.00	109	218	251,600	63,383	345,553,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-04-05	At close: 04:02PM WIB	118	118	110	110	109.00 - 118.00	109	118	109.00 - 218.00	109	218	251,600	108,075	345,553,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-04-04	At close: 03:46PM WIB	126	127	118	120	118.00 - 127.00	118	127	115.00 - 218.00	115	218	106,500	176,603	370,684,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-04-03	At close: 03:44PM WIB	128	128	126	127	126.00 - 128.00	126	128	115.00 - 218.00	115	218	22,400	176,343	395,815,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-04-02	At close: 04:00PM WIB	129	129	128	123	128.00 - 129.00	128	129	115.00 - 218.00	115	218	9,500	177,077	402,098,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-04-01	At close: 02:44PM WIB	129	129	128	129	128.00 - 133.00	128	133	115.00 - 218.00	115	218	19,700	178,162	405,239,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-03-29	At close: 04:00PM WIB	129	133	129	129	127.00 - 136.00	127	136	115.00 - 218.00	115	218	76,700	178,162	405,239,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-03-28	At close: 04:00PM WIB	129	133	129	129	127.00 - 136.00	127	136	115.00 - 218.00	115	218	76,700	177,020	405,239,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-03-27	At close: 03:48PM WIB	131	131	0	0	127.00 - 134.00	127	134	115.00 - 218.00	115	218	89,200	174,108	405,239,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-03-26	At close: 03:47PM WIB	132	132	0	0	131.00 - 133.00	131	133	115.00 - 218.00	115	218	7,200	176,241	411,522,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-03-25	At close: 03:25PM WIB	133	133	0	0	131.00 - 137.00	131	137	115.00 - 218.00	115	218	79,400	179,333	414,663,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-03-22	At close: 04:00PM WIB	131	131	133	137	131.00 - 139.00	131	139	115.00 - 218.00	115	218	124,900	180,305	417,805,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-03-21	At close: 03:26PM WIB	132	0	0	0	0.0000 - 0.0000	0	0		0		0	177,867	0	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-03-14	As of 01:30PM WIB. Market open.	137	136	135	137	135.00 - 136.00	135	136	115.00 - 218.00	115	218	700	183,126	424,088,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-03-13	At close: 04:00PM WIB	139	138	136	137	136.00 - 138.00	136	138	115.00 - 218.00	115	218	63,700	185,153	430,370,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-03-11	At close: 03:47PM WIB	139	138	137	139	137.00 - 139.00	137	139	115.00 - 218.00	115	218	52,600	186,344	436,653,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-03-08	At close: 03:47PM WIB	139	138	137	139	137.00 - 139.00	137	139	115.00 - 218.00	115	218	52,600	185,894	436,653,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-03-05	At close: 04:00PM WIB	136	136	133	137	135.00 - 137.00	135	137	115.00 - 218.00	115	218	35,600	193,637	430,370,000,000	-122	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-03-04	At close: 04:13PM WIB	132	134	136	137	134.00 - 136.00	134	136	115.00 - 218.00	115	218	25,300	193,703	427,229,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-03-01	At close: 04:01PM WIB	135	132	132	0	132.00 - 132.00	132	132	115.00 - 218.00	115	218	36,200	198,181	414,663,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-02-28	At close: 03:31PM WIB	135	135	133	137	132.00 - 138.00	132	138	115.00 - 218.00	115	218	43,800	355,393	433,512,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-02-27	At close: 01:36PM WIB	136	136	133	135	131.00 - 136.00	131	136	115.00 - 218.00	115	218	66,100	384,006	424,088,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-02-26	At close: 09:28AM WIB	138	136	137	138	136.00 - 136.00	136	136	115.00 - 218.00	115	218	200	384,008	427,229,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk.	2024-02-23	At close: 02:48PM WIB	138	138	137	139	138.00 - 138.00	138	138	115.00 - 218.00	115	218	100	384,010	433,512,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk. (DART.JK)	2024-02-22	At close: 04:00PM WIB	138	139	138	139	138.00 - 139.00	138	139	115.00 - 218.00	115	218	200	384,032	433,512,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017
DART	PT Duta Anggada Realty Tbk. (DART.JK)	2024-02-21	At close: 04:00PM WIB	139	139	138	140	137.00 - 140.00	137	140	115.00 - 218.00	115	218	16,900	383,757	433,512,000,000	-118	N/A	N/A (N/A)	Jul 10, 2017

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
DART	PT Duta Anggada Realty Tbk.	2024-04-15	345,550,000,000	3,810,000,000,000	1	10	194	0	0	218	109	131	138	61	82	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-04-12	345,550,000,000	3,810,000,000,000	1	10	194	0	0	218	109	133	139	61	82	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-04-11	345,550,000,000	3,810,000,000,000	1	10	194	0	0	218	109	133	139	63	82	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-04-10	345,550,000,000	3,810,000,000,000	1	10	194	0	0	218	109	133	139	63	82	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-04-05	395,820,000,000	3,860,000,000,000	1	10	197	0	0	218	0	135	139	177	63	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-04-04	402,100,000,000	3,870,000,000,000	1	10	197	0	0	218	0	135	139	176	62	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-04-03	402,100,000,000	3,870,000,000,000	1	10	197	0	0	218	0	136	139	177	62	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-04-02	405,240,000,000	3,870,000,000,000	1	10	197	0	0	218	0	136	139	178	64	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-04-01	405,240,000,000	3,870,000,000,000	1	10	197	0	0	218	0	136	139	178	64	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-03-29	405,240,000,000	3,870,000,000,000	1	10	197	0	0	218	115	136	139	177	56	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-03-28	405,240,000,000	3,870,000,000,000	1	10	197	0	0	218	0	136	139	174	45	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-03-27	417,800,000,000	3,880,000,000,000	1	10	198	0	0	218	0	136	139	176	50	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-03-26	417,800,000,000	3,880,000,000,000	1	10	198	0	0	218	0	136	139	179	59	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-03-25	417,800,000,000	3,880,000,000,000	1	10	198	0	0	218	115	136	139	179	59	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-03-22	411,520,000,000	3,880,000,000,000	1	10	198	0	0	218	0	137	139	178	34	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-03-21	414,660,000,000	3,880,000,000,000	1	10	198	0	0	218	115	137	139	178	34	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-03-14	430,370,000,000	3,900,000,000,000	1	10	199	0	0	218	0	136	138	185	35	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-03-13	436,650,000,000	3,900,000,000,000	1	10	199	0	0	218	0	136	138	187	35	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-03-11	436,650,000,000	3,900,000,000,000	1	10	199	0	0	218	115	136	138	184	35	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-03-08	436,650,000,000	3,900,000,000,000	1	10	199	0	0	218	115	136	138	186	30	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-03-05	414,660,000,000	3,880,000,000,000	1	10	198	0	0	218	0	135	138	194	24	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-122	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-03-04	414,660,000,000	3,880,000,000,000	1	10	198	0	0	218	115	135	138	194	24	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-03-01	424,090,000,000	3,890,000,000,000	1	10	198	-14	27	218	0	135	138	216	74	3,140,000,000	3,210,000,000	237,080,000	92	N/A	Jul 10, 2017	2:1	Aug 01, 2007	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-115	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-02-28	424,090,000,000	3,890,000,000,000	1	10	198	0	0	218	0	135	138	384	65	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-02-27	427,230,000,000	3,890,000,000,000	1	10	198	0	0	218	0	135	138	384	65	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk.	2024-02-26	433,510,000,000	3,900,000,000,000	1	10	199	0	0	218	0	135	138	384	65	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk. (DART.JK)	2024-02-23	433,510,000,000	3,900,000,000,000	1	10	199	0	0	218	0	134	137	384	75	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk. (DART.JK)	2024-02-22	433,510,000,000	3,900,000,000,000	1	10	199	0	0	218	115	134	137	384	75	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000
DART	PT Duta Anggada Realty Tbk. (DART.JK)	2024-02-21	436,650,000,000	3,900,000,000,000	1	10	199	0	0	218	115	134	137	384	85	3,140,000,000	0	237,080,000	92	N/A	Jul 10, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-93	12	-19	400,180,000,000	127	42	86,720,000,000	-371,610,000,000	-118	36,430,000,000	12	3,470,000,000,000	192	574	34,590,000,000	-70,710,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
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	89	89	89	89	71,400
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	89	89	89	89	71,400
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
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	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
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	15:05:17	88	88	88	88	0
2024-05-08	15:04:00	88	88	88	88	100
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	89	89	89	89	2,600
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:17	88	88	88	88	0
2024-05-08	15:05:00	88	88	88	88	100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	89	89	88	88	6,400
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:13:09	89	89	89	89	0
2024-05-08	14:10:00	89	89	89	89	3,600
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	89	89	89	89	2,600
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:05:17	88	88	88	88	0
2024-05-08	15:00:00	88	88	88	88	100
2024-05-08	14:45:00	89	89	88	88	6,400
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:13:09	89	89	89	89	0
2024-05-08	14:00:00	89	89	89	89	3,600
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:33:53	90	90	90	90	0
2024-05-08	13:30:00	90	90	90	90	5,300
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	11:56:11	90	90	90	90	0
2024-05-08	11:45:00	89	90	89	90	200
2024-05-08	11:30:00	91	91	91	91	1,000
2024-05-08	11:15:00	92	92	90	90	47,400
2024-05-08	11:06:53	92	92	92	92	0
2024-05-08	11:00:00	92	92	92	92	600
2024-05-08	10:45:00	93	93	93	93	300
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:13:55	91	91	91	91	0
2024-05-08	10:00:00	93	93	91	91	2,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	89	89	89	89	2,600
2024-05-08	15:05:17	88	88	88	88	0
2024-05-08	15:00:00	88	88	88	88	100
2024-05-08	14:30:00	89	89	88	88	6,400
2024-05-08	14:13:09	89	89	89	89	0
2024-05-08	14:00:00	89	89	89	89	3,600
2024-05-08	13:33:53	90	90	90	90	0
2024-05-08	13:30:00	90	90	90	90	5,300
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	11:56:11	90	90	90	90	0
2024-05-08	11:30:00	91	91	89	90	1,200
2024-05-08	11:06:53	92	92	92	92	0
2024-05-08	11:00:00	92	92	90	90	48,000
2024-05-08	10:30:00	93	93	93	93	300
2024-05-08	10:13:55	91	91	91	91	0
2024-05-08	10:00:00	93	93	91	91	2,900
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	93	93	93	93	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:39:13	93	93	93	93	0
2024-05-07	14:30:00	93	93	93	93	9,000
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:36:29	93	93	93	93	0
2024-05-07	13:30:00	94	94	93	93	400
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:05:17	88	88	88	88	0
2024-05-08	15:00:00	88	89	88	89	2,700
2024-05-08	14:13:09	89	89	89	89	0
2024-05-08	14:00:00	89	89	88	88	10,000
2024-05-08	13:33:53	90	90	90	90	0
2024-05-08	13:00:00	90	90	90	90	5,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:11	90	90	90	90	0
2024-05-08	11:06:53	92	92	92	92	0
2024-05-08	11:00:00	92	92	89	90	49,200
2024-05-08	10:13:55	91	91	91	91	0
2024-05-08	10:00:00	93	93	91	93	3,200
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	93	93	93	93	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:39:13	93	93	93	93	0
2024-05-07	14:00:00	93	93	93	93	9,000
2024-05-07	13:36:29	93	93	93	93	0
2024-05-07	13:00:00	94	94	93	93	400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:44:29	94	94	94	94	0
2024-05-07	11:09:56	94	94	94	94	0
2024-05-07	11:00:00	94	94	94	94	10,000
2024-05-07	10:00:00	96	97	94	97	50,500
2024-05-07	09:56:33	98	98	98	98	0
2024-05-07	09:35:26	96	96	96	96	0
2024-05-07	09:00:00	96	98	96	98	0
2024-05-06	15:45:04	94	94	94	94	0
2024-05-06	15:00:00	95	95	94	94	3,400
2024-05-06	14:56:50	95	95	95	95	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:05:17	88	88	88	88	0
2024-05-08	15:00:00	88	89	88	89	2,700
2024-05-08	14:13:09	89	89	89	89	0
2024-05-08	13:33:53	90	90	90	90	0
2024-05-08	13:30:00	90	90	88	88	15,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:11	90	90	90	90	0
2024-05-08	11:06:53	92	92	92	92	0
2024-05-08	10:30:00	93	93	89	90	49,500
2024-05-08	10:13:55	91	91	91	91	0
2024-05-08	09:00:00	93	93	91	91	2,900
2024-05-07	16:14:44	93	93	93	93	0
2024-05-07	16:00:00	93	93	93	93	0
2024-05-07	15:00:00	93	93	93	93	3,000
2024-05-07	14:39:13	93	93	93	93	0
2024-05-07	13:36:29	93	93	93	93	0
2024-05-07	13:30:00	94	94	93	93	9,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:44:29	94	94	94	94	0
2024-05-07	11:09:56	94	94	94	94	0
2024-05-07	10:30:00	96	97	94	94	60,500
2024-05-07	09:56:33	98	98	98	98	0
2024-05-07	09:35:26	96	96	96	96	0
2024-05-07	09:00:00	96	98	96	98	100
2024-05-06	15:45:04	94	94	94	94	0
2024-05-06	15:00:00	95	95	94	94	3,400
2024-05-06	14:56:50	95	95	95	95	0
2024-05-06	14:18:12	95	95	95	95	0
2024-05-06	13:48:13	97	97	97	97	0
2024-05-06	13:30:00	96	98	95	95	600

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	93	93	88	89	71,400
2024-05-07	09:00:00	96	98	93	93	73,500
2024-05-06	09:00:00	100	100	94	94	9,300
2024-05-03	09:00:00	97	100	96	100	41,000
2024-05-02	09:00:00	98	98	97	97	7,300
2024-04-30	09:00:00	98	98	97	97	1,400
2024-04-29	09:00:00	98	100	98	100	3,400
2024-04-26	09:00:00	98	100	98	100	800
2024-04-25	09:00:00	97	100	97	100	1,800
2024-04-24	09:00:00	97	97	96	97	40,400
2024-04-23	09:00:00	96	99	96	99	107,400
2024-04-22	09:00:00	101	101	96	97	78,200
2024-04-19	09:00:00	102	102	100	101	48,500
2024-04-18	09:00:00	106	106	103	104	2,900
2024-04-17	09:00:00	109	110	103	108	17,300
2024-04-16	09:00:00	111	113	101	108	272,200
2024-04-05	09:00:00	118	118	109	110	251,600
2024-04-04	09:00:00	127	127	118	118	106,500
2024-04-03	09:00:00	128	128	126	126	22,400
2024-04-02	09:00:00	129	129	128	128	9,500
2024-04-01	09:00:00	129	133	128	129	19,700
2024-03-28	09:00:00	133	136	127	129	76,700
2024-03-27	09:00:00	131	134	127	129	89,200
2024-03-26	09:00:00	133	133	131	131	7,200
2024-03-25	09:00:00	137	137	131	132	79,400
2024-03-22	09:00:00	131	139	131	133	124,900
2024-03-21	09:00:00	136	142	131	131	155,200
2024-03-20	09:00:00	135	135	131	132	48,300
2024-03-19	09:00:00	135	135	135	135	11,100
2024-03-18	09:00:00	134	137	134	136	3,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	96	98	93	93	73,500
2024-05-06	09:00:00	100	100	94	94	9,300
2024-05-02	09:00:00	98	98	97	97	7,300
2024-04-30	09:00:00	98	98	97	97	1,400
2024-04-29	09:00:00	98	100	98	100	3,400
2024-04-26	09:00:00	98	100	98	100	800
2024-04-25	09:00:00	97	100	97	100	1,800
2024-04-24	09:00:00	97	97	96	97	40,400
2024-04-23	09:00:00	96	99	96	99	107,400
2024-04-22	09:00:00	101	101	96	97	78,200
2024-04-19	09:00:00	102	102	100	101	48,500
2024-04-18	09:00:00	106	106	103	104	2,900
2024-04-17	09:00:00	109	110	103	108	17,300
2024-04-16	09:00:00	111	113	101	108	272,200
2024-04-05	09:00:00	118	118	109	110	251,600
2024-04-04	09:00:00	127	127	118	118	106,500
2024-04-03	09:00:00	128	128	126	126	22,400
2024-04-02	09:00:00	129	129	128	128	9,500
2024-04-01	09:00:00	129	133	128	129	19,700
2024-03-28	09:00:00	133	136	127	129	76,700
2024-03-27	09:00:00	131	134	127	129	89,200
2024-03-26	09:00:00	133	133	131	131	7,200
2024-03-25	09:00:00	137	137	131	132	79,400
2024-03-22	09:00:00	131	139	131	133	124,900
2024-03-21	09:00:00	136	142	131	131	155,200
2024-03-20	09:00:00	135	135	131	132	48,300
2024-03-19	09:00:00	135	135	135	135	11,100
2024-03-18	09:00:00	134	137	134	136	3,400
2024-03-15	09:00:00	135	137	132	137	43,200
2024-03-14	09:00:00	136	137	135	137	800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	100	100	88	89	154,200
2024-04-28	00:00:00	98	100	96	100	53,100
2024-04-21	00:00:00	101	101	96	100	228,600
2024-04-14	00:00:00	111	113	100	101	340,900
2024-04-07	00:00:00	110	110	110	110	0
2024-03-31	00:00:00	129	133	109	110	409,700
2024-03-24	00:00:00	137	137	127	129	252,500
2024-03-17	00:00:00	134	142	131	133	342,900
2024-03-10	00:00:00	138	138	132	137	107,700
2024-03-03	00:00:00	134	141	134	139	198,700
2024-02-25	00:00:00	136	138	131	132	151,600
2024-02-18	00:00:00	141	144	137	138	89,400
2024-02-11	00:00:00	136	147	131	140	562,600
2024-02-04	00:00:00	135	139	132	135	93,400
2024-01-28	00:00:00	139	146	132	135	343,400
2024-01-21	00:00:00	136	146	130	138	399,500
2024-01-14	00:00:00	134	148	131	136	326,600
2024-01-07	00:00:00	180	180	130	134	3,242,000
2023-12-31	00:00:00	128	172	126	172	4,223,100
2023-12-24	00:00:00	127	136	126	128	141,100
2023-12-17	00:00:00	133	133	125	127	259,400
2023-12-10	00:00:00	137	147	126	133	803,700
2023-12-03	00:00:00	140	152	134	138	894,900
2023-11-26	00:00:00	137	218	132	141	11,277,400
2023-11-19	00:00:00	136	141	130	139	57,700
2023-11-12	00:00:00	128	148	118	136	159,900
2023-11-05	00:00:00	133	139	125	128	139,300
2023-10-29	00:00:00	133	137	127	133	5,300
2023-10-22	00:00:00	130	159	126	133	487,100
2023-10-15	00:00:00	133	138	123	135	36,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	98	100	88	89	202,500
2024-03-31	00:00:00	129	133	96	97	984,000
2024-02-29	00:00:00	132	142	127	129	938,000
2024-01-31	00:00:00	134	147	131	135	1,000,500
2023-12-31	00:00:00	128	180	126	136	8,394,900
2023-11-30	00:00:00	148	152	125	128	2,438,600
2023-10-31	00:00:00	130	218	118	150	11,296,100
2023-09-30	00:00:00	140	159	123	131	664,700
2023-08-31	00:00:00	148	148	131	139	465,800
2023-07-31	00:00:00	148	184	141	150	869,800
2023-06-30	00:00:00	128	150	123	148	1,363,600
2023-05-31	00:00:00	124	130	121	126	376,000
2023-04-30	00:00:00	126	128	119	124	543,500
2023-03-31	00:00:00	117	122	116	122	18,000
2023-02-28	00:00:00	142	143	140	140	8,600
2023-01-31	00:00:00	166	166	165	165	400
2022-12-31	00:00:00	178	200	161	167	894,100
2022-11-30	00:00:00	182	197	167	172	702,600
2022-10-31	00:00:00	188	202	179	184	494,700
2022-09-30	00:00:00	196	200	180	184	692,300
2022-08-31	00:00:00	216	216	192	196	1,714,700
2022-07-31	00:00:00	212	234	202	210	1,221,600
2022-06-30	00:00:00	216	220	200	212	728,600
2022-05-31	00:00:00	216	226	200	216	975,700
2022-04-30	00:00:00	226	244	200	216	990,700
2022-03-31	00:00:00	230	250	216	226	14,774,000
2022-02-28	00:00:00	228	280	214	244	96,348,200
2022-01-31	00:00:00	244	296	224	228	78,640,000
2021-12-31	00:00:00	310	338	218	244	107,579,800
2021-11-30	00:00:00	282	386	266	312	194,099,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	98	100	88	89	202,500
2024-03-31	00:00:00	129	133	96	100	982,600
2024-02-29	00:00:00	132	142	127	129	938,000
2024-01-31	00:00:00	134	147	96	97	2,922,500
2023-12-31	00:00:00	128	180	126	129	10,333,400
2023-11-30	00:00:00	148	180	125	135	11,834,000
2023-10-31	00:00:00	130	218	118	136	22,129,600
2023-09-30	00:00:00	140	218	118	128	14,399,400
2023-08-31	00:00:00	148	218	118	150	12,426,600
2023-07-31	00:00:00	148	184	123	131	2,000,300
2023-06-30	00:00:00	128	184	123	139	2,699,200
2023-05-31	00:00:00	124	184	121	150	2,609,400
2023-04-30	00:00:00	124	150	121	148	1,739,600
2023-03-31	00:00:00	122	131	118	126	1,185,200
2023-02-28	00:00:00	142	169	115	124	20,795,300
2023-01-31	00:00:00	163	180	115	122	21,455,200
2022-10-31	00:00:00	188	202	161	167	2,091,400
2022-07-31	00:00:00	212	234	180	184	3,628,600
2022-04-30	00:00:00	226	244	200	212	2,695,000
2022-01-31	00:00:00	244	296	214	226	189,762,200
2021-10-31	00:00:00	248	386	218	244	456,840,400
2021-07-31	00:00:00	212	342	194	242	109,879,000
2021-04-30	00:00:00	680	680	196	212	4,994,500
2021-01-31	00:00:00	680	680	680	680	0

Dividends Amount

Date	Time	Amount
2017-07-10	09:00:00	30
2014-08-07	09:00:00	28

Dividends Yields

Year	Distribution	Total Amount	Yields
2017	1	30	4.41 %
2014	1	28	4.12 %

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