Informasi Saham DCII PT DCI Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna 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	63	82	300
14010	Ps Ratio	2	63	82	87
40001	Market Cap	6	84,622,979,450,000	102,501,073,700,000	87,781,442,767,500
102	Enterprises Value E B I T D A Ratio	7	121	156	556
14012	Pb Ratio	17	38	52	60
14008	Pe Ratio	21	158	213	254
40002	Enterprise Value	27	85,291,648,450,000	103,318,392,700,000	88,963,438,767,500

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	63	65	82	69	86	90	300
14010	Ps Ratio	2	63	65	82	68	78	89	87
40001	Market Cap	6	84,622,979,450,000	84,682,573,097,500	102,501,073,700,000	82,715,982,730,000	88,854,128,422,500	90,343,969,610,000	87,781,442,767,500
102	Enterprises Value E B I T D A Ratio	7	121	124	156	130	170	183	556
14012	Pb Ratio	17	38	40	52	45	52	62	60
14008	Pe Ratio	21	158	164	213	177	209	261	254
40002	Enterprise Value	27	85,291,648,450,000	85,413,551,097,500	103,318,392,700,000	83,657,014,730,000	89,915,570,422,500	91,525,965,610,000	88,963,438,767,500

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	704,874,000,000	186,890,000,000	527,797,000,000	419,045,000,000	311,004,000,000
20091	Net Income	535,414,000,000	143,682,000,000	367,842,000,000	261,451,000,000	183,141,000,000
29004	Basic E P S	225	0	154	110	77
20190	E B I T D A	706,769,000,000	187,418,000,000	529,314,000,000	420,411,000,000	312,344,000,000
20007	Amortization	334,000,000	80,000,000	349,000,000	247,000,000	212,000,000
20046	Gross Profit	785,983,000,000	201,245,000,000	599,575,000,000	476,002,000,000	370,076,000,000
29009	Diluted E P S	225	0	154	110	77
20136	Pretax Income	613,218,000,000	164,768,000,000	445,050,000,000	332,159,000,000	234,508,000,000
20145	Tax Provision	77,359,000,000	20,831,000,000	77,208,000,000	70,708,000,000	51,367,000,000
20100	Total Revenue	1,345,021,000,000	347,710,000,000	1,043,955,000,000	871,240,000,000	759,365,000,000
20164	Total Expenses	648,404,000,000	162,180,000,000	516,937,000,000	452,880,000,000	447,022,000,000
20013	Cost Of Revenue	559,038,000,000	146,465,000,000	444,380,000,000	395,238,000,000	389,289,000,000
20177	Interest Income	9,220,000,000	2,738,000,000	2,438,000,000	2,204,000,000	689,000,000
20057	Interest Expense	91,656,000,000	22,122,000,000	82,747,000,000	86,886,000,000	76,496,000,000
20109	Operating Income	696,617,000,000	185,530,000,000	527,018,000,000	418,360,000,000	312,343,000,000
20316	Normalized Income	535,414,000,000	143,682,000,000	367,709,757,061	261,451,000,000	183,141,000,000
20108	Operating Expense	89,366,000,000	15,715,000,000	72,557,000,000	57,642,000,000	57,733,000,000
20112	Operating Revenue	1,345,021,000,000	347,710,000,000	1,043,955,000,000	871,240,000,000	759,365,000,000
20087	Minority Interests	-445,000,000	-255,000,000	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-85,053,000,000	-20,385,000,000	-81,050,000,000	-85,620,000,000	-76,361,000,000
20416	Total Unusual Items	0	0	160,000,000	0	0
29010	Basic Average Shares	2,383,745,900	0	2,383,745,900	2,378,847,792	2,383,745,900
20269	Other Special Charges	0	0	-160,000,000	0	0
20287	Rent And Landing Fees	0	0	0	0	0
29011	Diluted Average Shares	2,383,745,900	0	2,383,745,900	2,378,847,792	2,383,745,900
20420	Normalized E B I T D A	706,769,000,000	187,418,000,000	529,154,000,000	420,411,000,000	312,344,000,000
20162	Special Income Charges	0	0	160,000,000	0	0
20315	Reconciled Depreciation	1,895,000,000	528,000,000	1,517,000,000	1,366,000,000	1,340,000,000
20312	Other Operating Expenses	935,000,000	411,000,000	683,000,000	609,000,000	413,000,000
20368	Total Other Finance Cost	2,617,000,000	1,001,000,000	741,000,000	938,000,000	554,000,000
20440	Rent Expense Supplemental	0	0	0	0	0
20314	Reconciled Cost Of Revenue	559,038,000,000	146,465,000,000	444,380,000,000	395,238,000,000	389,289,000,000
20419	Tax Effect Of Unusual Items	0	0	27,757,061	0	0
20018	Depreciation Income Statement	1,561,000,000	448,000,000	1,168,000,000	1,119,000,000	1,128,000,000
20075	Interest Income Non Operating	9,220,000,000	2,738,000,000	2,438,000,000	2,204,000,000	689,000,000
20158	Selling And Marketing Expense	6,218,000,000	2,278,000,000	2,032,000,000	1,112,000,000	1,524,000,000
20064	Interest Expense Non Operating	91,656,000,000	22,122,000,000	82,747,000,000	86,886,000,000	76,496,000,000
20093	Net Income Common Stockholders	535,414,000,000	143,682,000,000	367,842,000,000	261,451,000,000	183,141,000,000
20094	Net Income Continuous Operations	535,859,000,000	143,937,000,000	367,842,000,000	261,451,000,000	183,141,000,000
20045	General And Administrative Expense	18,196,000,000	4,736,000,000	12,084,000,000	6,415,000,000	13,023,000,000
20159	Selling General And Administration	24,414,000,000	7,014,000,000	14,116,000,000	7,527,000,000	14,547,000,000
20435	Total Operating Income As Reported	699,206,000,000	185,564,000,000	526,783,000,000	418,388,000,000	311,282,000,000
20412	Other Non Operating Income Expenses	744,000,000	146,000,000	-1,195,000,000	-477,000,000	-1,182,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	535,414,000,000	143,682,000,000	367,842,000,000	261,451,000,000	183,141,000,000
20417	Total Unusual Items Excluding Goodwill	0	0	160,000,000	0	0
20077	Net Non Operating Interest Income Expense	-85,053,000,000	-20,385,000,000	-81,050,000,000	-85,620,000,000	-76,361,000,000
20346	Net Income Including Noncontrolling Interests	535,859,000,000	143,937,000,000	367,842,000,000	261,451,000,000	183,141,000,000
20019	Depreciation And Amortization In Income Statement	1,895,000,000	528,000,000	1,517,000,000	1,366,000,000	1,340,000,000
20309	Net Income From Continuing And Discontinued Operation	535,414,000,000	143,682,000,000	367,842,000,000	261,451,000,000	183,141,000,000
20331	Net Income From Continuing Operation Net Minority Interest	535,414,000,000	143,682,000,000	367,842,000,000	261,451,000,000	183,141,000,000

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	704,874,000,000	184,051,000,000	186,890,000,000	167,720,000,000	166,213,000,000	167,182,000,000	527,797,000,000	419,045,000,000	311,004,000,000
20091	Net Income	535,414,000,000	142,602,000,000	143,682,000,000	128,316,000,000	120,814,000,000	121,420,000,000	367,842,000,000	261,451,000,000	183,141,000,000
29004	Basic E P S	225	60	0	202	0	51	154	110	77
20190	E B I T D A	706,769,000,000	184,552,000,000	187,418,000,000	168,190,000,000	166,609,000,000	167,584,000,000	529,314,000,000	420,411,000,000	312,344,000,000
20007	Amortization	334,000,000	82,000,000	80,000,000	79,000,000	93,000,000	103,000,000	349,000,000	247,000,000	212,000,000
20046	Gross Profit	785,983,000,000	203,399,000,000	201,245,000,000	191,680,000,000	189,659,000,000	189,027,000,000	599,575,000,000	476,002,000,000	370,076,000,000
29009	Diluted E P S	225	60	0	202	0	51	154	110	77
20136	Pretax Income	613,218,000,000	162,771,000,000	164,768,000,000	144,777,000,000	140,902,000,000	140,837,000,000	445,050,000,000	332,159,000,000	234,508,000,000
20145	Tax Provision	77,359,000,000	19,979,000,000	20,831,000,000	16,461,000,000	20,088,000,000	19,417,000,000	77,208,000,000	70,708,000,000	51,367,000,000
20100	Total Revenue	1,345,021,000,000	354,410,000,000	347,710,000,000	325,323,000,000	317,578,000,000	315,235,000,000	1,043,955,000,000	871,240,000,000	759,365,000,000
20164	Total Expenses	648,404,000,000	174,008,000,000	162,180,000,000	159,433,000,000	153,783,000,000	148,379,000,000	516,937,000,000	452,880,000,000	447,022,000,000
20013	Cost Of Revenue	559,038,000,000	151,011,000,000	146,465,000,000	133,643,000,000	128,919,000,000	126,208,000,000	444,380,000,000	395,238,000,000	389,289,000,000
20177	Interest Income	9,220,000,000	3,076,000,000	2,738,000,000	2,203,000,000	1,203,000,000	1,138,000,000	2,438,000,000	2,204,000,000	689,000,000
20057	Interest Expense	91,656,000,000	21,280,000,000	22,122,000,000	22,943,000,000	25,311,000,000	26,345,000,000	82,747,000,000	86,886,000,000	76,496,000,000
20109	Operating Income	696,617,000,000	180,402,000,000	185,530,000,000	165,890,000,000	164,795,000,000	166,856,000,000	527,018,000,000	418,360,000,000	312,343,000,000
20316	Normalized Income	535,414,000,000	142,602,000,000	143,682,000,000	128,316,000,000	120,814,000,000	121,420,000,000	367,709,757,061	261,451,000,000	183,141,000,000
20108	Operating Expense	89,366,000,000	22,997,000,000	15,715,000,000	25,790,000,000	24,864,000,000	22,171,000,000	72,557,000,000	57,642,000,000	57,733,000,000
20112	Operating Revenue	1,345,021,000,000	354,410,000,000	347,710,000,000	325,323,000,000	317,578,000,000	315,235,000,000	1,043,955,000,000	871,240,000,000	759,365,000,000
20087	Minority Interests	-445,000,000	-190,000,000	-255,000,000	0	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-85,053,000,000	-18,448,000,000	-20,385,000,000	-21,743,000,000	-24,477,000,000	-25,320,000,000	-81,050,000,000	-85,620,000,000	-76,361,000,000
20416	Total Unusual Items	0	0	0	0	0	0	160,000,000	0	0
29010	Basic Average Shares	2,383,745,900	2,383,745,900	0	2,383,745,900	0	2,383,745,900	2,383,745,900	2,378,847,792	2,383,745,900
20269	Other Special Charges	0	0	0	0	0	0	-160,000,000	0	0
20287	Rent And Landing Fees	0	0	0	0	0	0	0	0	0
29011	Diluted Average Shares	2,383,745,900	2,383,745,900	0	2,383,745,900	0	2,383,745,900	2,383,745,900	2,378,847,792	2,383,745,900
20420	Normalized E B I T D A	706,769,000,000	184,552,000,000	187,418,000,000	168,190,000,000	166,609,000,000	167,584,000,000	529,154,000,000	420,411,000,000	312,344,000,000
20162	Special Income Charges	0	0	0	0	0	0	160,000,000	0	0
20315	Reconciled Depreciation	1,895,000,000	501,000,000	528,000,000	470,000,000	396,000,000	402,000,000	1,517,000,000	1,366,000,000	1,340,000,000
20312	Other Operating Expenses	935,000,000	204,000,000	411,000,000	92,000,000	228,000,000	75,000,000	683,000,000	609,000,000	413,000,000
20368	Total Other Finance Cost	2,617,000,000	244,000,000	1,001,000,000	1,003,000,000	369,000,000	113,000,000	741,000,000	938,000,000	554,000,000
20440	Rent Expense Supplemental	0	0	0	0	0	0	0	0	0
20314	Reconciled Cost Of Revenue	559,038,000,000	151,011,000,000	146,465,000,000	133,643,000,000	128,919,000,000	126,208,000,000	444,380,000,000	395,238,000,000	389,289,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	27,757,061	0	0
20018	Depreciation Income Statement	1,561,000,000	419,000,000	448,000,000	391,000,000	303,000,000	299,000,000	1,168,000,000	1,119,000,000	1,128,000,000
20075	Interest Income Non Operating	9,220,000,000	3,076,000,000	2,738,000,000	2,203,000,000	1,203,000,000	1,138,000,000	2,438,000,000	2,204,000,000	689,000,000
20158	Selling And Marketing Expense	6,218,000,000	1,091,000,000	2,278,000,000	1,540,000,000	1,309,000,000	137,000,000	2,032,000,000	1,112,000,000	1,524,000,000
20064	Interest Expense Non Operating	91,656,000,000	21,280,000,000	22,122,000,000	22,943,000,000	25,311,000,000	26,345,000,000	82,747,000,000	86,886,000,000	76,496,000,000
20093	Net Income Common Stockholders	535,414,000,000	142,602,000,000	143,682,000,000	128,316,000,000	120,814,000,000	121,420,000,000	367,842,000,000	261,451,000,000	183,141,000,000
20094	Net Income Continuous Operations	535,859,000,000	142,792,000,000	143,937,000,000	128,316,000,000	120,814,000,000	121,420,000,000	367,842,000,000	261,451,000,000	183,141,000,000
20045	General And Administrative Expense	18,196,000,000	4,538,000,000	4,736,000,000	4,787,000,000	4,135,000,000	3,242,000,000	12,084,000,000	6,415,000,000	13,023,000,000
20159	Selling General And Administration	24,414,000,000	5,629,000,000	7,014,000,000	6,327,000,000	5,444,000,000	3,379,000,000	14,116,000,000	7,527,000,000	14,547,000,000
20435	Total Operating Income As Reported	699,206,000,000	181,423,000,000	185,564,000,000	166,612,000,000	165,607,000,000	166,232,000,000	526,783,000,000	418,388,000,000	311,282,000,000
20412	Other Non Operating Income Expenses	744,000,000	-25,000,000	146,000,000	507,000,000	116,000,000	-115,000,000	-1,195,000,000	-477,000,000	-1,182,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	535,414,000,000	142,602,000,000	143,682,000,000	128,316,000,000	120,814,000,000	121,420,000,000	367,842,000,000	261,451,000,000	183,141,000,000
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	0	160,000,000	0	0
20077	Net Non Operating Interest Income Expense	-85,053,000,000	-18,448,000,000	-20,385,000,000	-21,743,000,000	-24,477,000,000	-25,320,000,000	-81,050,000,000	-85,620,000,000	-76,361,000,000
20346	Net Income Including Noncontrolling Interests	535,859,000,000	142,792,000,000	143,937,000,000	128,316,000,000	120,814,000,000	121,420,000,000	367,842,000,000	261,451,000,000	183,141,000,000
20019	Depreciation And Amortization In Income Statement	1,895,000,000	501,000,000	528,000,000	470,000,000	396,000,000	402,000,000	1,517,000,000	1,366,000,000	1,340,000,000
20309	Net Income From Continuing And Discontinued Operation	535,414,000,000	142,602,000,000	143,682,000,000	128,316,000,000	120,814,000,000	121,420,000,000	367,842,000,000	261,451,000,000	183,141,000,000
20331	Net Income From Continuing Operation Net Minority Interest	535,414,000,000	142,602,000,000	143,682,000,000	128,316,000,000	120,814,000,000	121,420,000,000	367,842,000,000	261,451,000,000	183,141,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	728,841,000,000	1,060,316,000,000	1,332,751,000,000	1,323,896,000,000
23165	Payables	72,827,000,000	77,439,000,000	136,828,000,000	117,122,000,000
23139	Net P P E	2,963,580,000,000	2,753,514,000,000	2,681,426,000,000	2,203,204,000,000
23351	Properties	0	0	0	0
23386	Total Debt	1,134,847,000,000	1,298,634,000,000	1,385,392,000,000	1,403,964,000,000
23100	Gross P P E	3,764,050,000,000	3,367,879,000,000	3,122,623,000,000	2,499,635,000,000
23038	Common Stock	297,968,000,000	297,968,000,000	297,968,000,000	253,273,000,000
23045	Current Debt	226,009,000,000	169,258,000,000	93,776,000,000	212,832,000,000
23532	Share Issued	2,383,745,900	2,383,745,900	2,383,745,900	2,383,745,900
23220	Total Assets	3,676,484,000,000	3,217,564,000,000	2,991,613,000,000	2,436,292,000,000
23027	Capital Stock	297,968,000,000	297,968,000,000	297,968,000,000	253,273,000,000
23028	Cash Financial	162,373,000,000	98,486,000,000	50,497,000,000	48,963,000,000
23123	Long Term Debt	906,701,000,000	1,128,250,000,000	1,289,472,000,000	1,190,027,000,000
23179	Prepaid Assets	13,723,000,000	1,704,000,000	18,631,000,000	41,304,000,000
23385	Working Capital	173,721,000,000	-26,221,000,000	-168,404,000,000	-282,571,000,000
23000	Accounts Payable	57,740,000,000	52,955,000,000	105,411,000,000	92,730,000,000
23029	Cash Equivalents	241,496,000,000	138,706,000,000	0	30,000,000,000
23245	Invested Capital	3,232,317,000,000	2,882,705,000,000	2,598,202,000,000	2,122,773,000,000
23340	Other Properties	1,889,866,000,000	1,643,888,000,000	1,431,287,000,000	1,174,447,000,000
23132	Minority Interest	107,343,000,000	0	0	0
23342	Other Receivables	555,000,000	1,327,000,000	1,465,000,000	1,208,000,000
23204	Retained Earnings	1,394,062,000,000	884,446,000,000	521,904,000,000	266,934,000,000
23217	Total Tax Payable	15,087,000,000	24,484,000,000	31,417,000,000	24,392,000,000
23001	Accounts Receivable	264,064,000,000	196,774,000,000	225,108,000,000	104,303,000,000
23280	Common Stock Equity	2,099,607,000,000	1,585,197,000,000	1,214,954,000,000	719,914,000,000
23403	Net Tangible Assets	2,086,650,000,000	1,571,193,000,000	1,208,060,000,000	719,262,000,000
23215	Stockholders Equity	2,099,607,000,000	1,585,197,000,000	1,214,954,000,000	719,914,000,000
23383	Tangible Book Value	2,086,650,000,000	1,571,193,000,000	1,208,060,000,000	719,262,000,000
23374	Total Capitalization	3,006,308,000,000	2,713,447,000,000	2,504,426,000,000	1,909,941,000,000
23312	Land And Improvements	779,976,000,000	590,763,000,000	588,062,000,000	502,353,000,000
23469	Other Equity Interest	38,740,000,000	38,740,000,000	38,740,000,000	38,740,000,000
23393	Ordinary Shares Number	2,383,745,900	2,383,745,900	2,383,745,900	2,383,745,900
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	12,957,000,000	14,004,000,000	6,894,000,000	652,000,000
23008	Accumulated Depreciation	-800,470,000,000	-614,365,000,000	-441,197,000,000	-296,431,000,000
23282	Construction In Progress	31,606,000,000	105,061,000,000	127,278,000,000	123,548,000,000
23380	Capital Lease Obligations	2,137,000,000	1,126,000,000	2,144,000,000	1,105,000,000
23030	Cash And Cash Equivalents	403,869,000,000	237,192,000,000	50,497,000,000	78,963,000,000
23012	Additional Paid In Capital	101,254,000,000	101,254,000,000	101,254,000,000	-4,227,000,000
23275	Buildings And Improvements	928,585,000,000	908,362,000,000	870,541,000,000	621,995,000,000
23319	Machinery Furniture Equipment	134,017,000,000	119,805,000,000	105,455,000,000	77,292,000,000
23048	Current Capital Lease Obligation	1,042,000,000	1,126,000,000	1,046,000,000	1,105,000,000
23552	Fixed Assets Revaluation Reserve	252,583,000,000	252,789,000,000	250,088,000,000	165,194,000,000
23127	Long Term Capital Lease Obligation	1,095,000,000	0	1,098,000,000	0
23098	Goodwill And Other Intangible Assets	12,957,000,000	14,004,000,000	6,894,000,000	652,000,000
23261	Total Equity Gross Minority Interest	2,206,950,000,000	1,585,197,000,000	1,214,954,000,000	719,914,000,000
23067	Non Current Deferred Taxes Liabilities	14,367,000,000	12,749,000,000	10,951,000,000	9,346,000,000
23259	Total Liabilities Net Minority Interest	1,469,534,000,000	1,632,367,000,000	1,776,659,000,000	1,716,378,000,000
23046	Current Debt And Capital Lease Obligation	227,051,000,000	170,384,000,000	94,822,000,000	213,937,000,000
23124	Long Term Debt And Capital Lease Obligation	907,796,000,000	1,128,250,000,000	1,290,570,000,000	1,190,027,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	29,639,000,000	23,153,000,000	9,446,000,000	7,396,000,000

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	666,776,000,000	728,841,000,000	817,027,000,000	940,455,000,000	1,063,013,000,000	1,060,316,000,000	1,332,751,000,000	1,323,896,000,000
23165	Payables	85,020,000,000	72,827,000,000	69,348,000,000	66,147,000,000	75,803,000,000	77,439,000,000	136,828,000,000	117,122,000,000
23139	Net P P E	3,043,902,000,000	2,963,580,000,000	2,928,855,000,000	2,700,559,000,000	2,728,083,000,000	2,753,514,000,000	2,681,426,000,000	2,203,204,000,000
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	1,089,369,000,000	1,134,847,000,000	1,179,808,000,000	1,217,726,000,000	1,258,013,000,000	1,298,634,000,000	1,385,392,000,000	1,403,964,000,000
23100	Gross P P E	3,894,957,000,000	3,764,050,000,000	3,681,736,000,000	3,405,538,000,000	3,387,763,000,000	3,367,879,000,000	3,122,623,000,000	2,499,635,000,000
23038	Common Stock	297,968,000,000	297,968,000,000	297,968,000,000	297,968,000,000	297,968,000,000	297,968,000,000	297,968,000,000	253,273,000,000
23045	Current Debt	252,207,000,000	226,009,000,000	215,398,000,000	195,627,000,000	176,296,000,000	169,258,000,000	93,776,000,000	212,832,000,000
23532	Share Issued	2,383,745,900	2,383,745,900	2,383,745,900	2,383,745,900	2,383,745,900	2,383,745,900	2,383,745,900	2,383,745,900
23220	Total Assets	3,763,957,000,000	3,676,484,000,000	3,556,028,000,000	3,347,154,000,000	3,271,882,000,000	3,217,564,000,000	2,991,613,000,000	2,436,292,000,000
23027	Capital Stock	297,968,000,000	297,968,000,000	297,968,000,000	297,968,000,000	297,968,000,000	297,968,000,000	297,968,000,000	253,273,000,000
23028	Cash Financial	89,936,000,000	162,373,000,000	122,993,000,000	198,698,000,000	116,170,000,000	98,486,000,000	50,497,000,000	48,963,000,000
23123	Long Term Debt	835,269,000,000	906,701,000,000	964,118,000,000	1,021,522,000,000	1,080,883,000,000	1,128,250,000,000	1,289,472,000,000	1,190,027,000,000
23179	Prepaid Assets	17,583,000,000	13,723,000,000	8,502,000,000	5,931,000,000	3,749,000,000	1,704,000,000	18,631,000,000	41,304,000,000
23385	Working Capital	169,417,000,000	173,721,000,000	127,378,000,000	63,986,000,000	-33,231,000,000	-26,221,000,000	-168,404,000,000	-282,571,000,000
23000	Accounts Payable	70,791,000,000	57,740,000,000	64,515,000,000	45,060,000,000	45,574,000,000	52,955,000,000	105,411,000,000	92,730,000,000
23029	Cash Equivalents	330,764,000,000	241,496,000,000	239,496,000,000	77,996,000,000	77,996,000,000	138,706,000,000	0	30,000,000,000
23245	Invested Capital	3,329,685,000,000	3,232,317,000,000	3,135,141,000,000	3,044,580,000,000	2,963,796,000,000	2,882,705,000,000	2,598,202,000,000	2,122,773,000,000
23340	Other Properties	1,899,027,000,000	1,889,866,000,000	1,651,857,000,000	1,649,698,000,000	1,646,032,000,000	1,643,888,000,000	1,431,287,000,000	1,174,447,000,000
23132	Minority Interest	107,533,000,000	107,343,000,000	107,415,000,000	0	0	0	0	0
23342	Other Receivables	783,000,000	555,000,000	1,260,000,000	1,039,000,000	1,365,000,000	1,327,000,000	1,465,000,000	1,208,000,000
23204	Retained Earnings	1,536,664,000,000	1,394,062,000,000	1,249,874,000,000	1,121,680,000,000	1,005,866,000,000	884,446,000,000	521,904,000,000	266,934,000,000
23217	Total Tax Payable	14,229,000,000	15,087,000,000	4,833,000,000	21,087,000,000	30,229,000,000	24,484,000,000	31,417,000,000	24,392,000,000
23001	Accounts Receivable	245,874,000,000	264,064,000,000	226,467,000,000	224,361,000,000	207,364,000,000	196,774,000,000	225,108,000,000	104,303,000,000
23280	Common Stock Equity	2,242,209,000,000	2,099,607,000,000	1,955,625,000,000	1,827,431,000,000	1,706,617,000,000	1,585,197,000,000	1,214,954,000,000	719,914,000,000
23403	Net Tangible Assets	2,229,748,000,000	2,086,650,000,000	1,943,008,000,000	1,814,401,000,000	1,693,169,000,000	1,571,193,000,000	1,208,060,000,000	719,262,000,000
23215	Stockholders Equity	2,242,209,000,000	2,099,607,000,000	1,955,625,000,000	1,827,431,000,000	1,706,617,000,000	1,585,197,000,000	1,214,954,000,000	719,914,000,000
23383	Tangible Book Value	2,229,748,000,000	2,086,650,000,000	1,943,008,000,000	1,814,401,000,000	1,693,169,000,000	1,571,193,000,000	1,208,060,000,000	719,262,000,000
23374	Total Capitalization	3,077,478,000,000	3,006,308,000,000	2,919,743,000,000	2,848,953,000,000	2,787,500,000,000	2,713,447,000,000	2,504,426,000,000	1,909,941,000,000
23312	Land And Improvements	779,976,000,000	779,976,000,000	780,387,000,000	590,763,000,000	590,763,000,000	590,763,000,000	588,062,000,000	502,353,000,000
23469	Other Equity Interest	38,740,000,000	38,740,000,000	38,740,000,000	38,740,000,000	38,740,000,000	38,740,000,000	38,740,000,000	38,740,000,000
23393	Ordinary Shares Number	2,383,745,900	2,383,745,900	2,383,745,900	2,383,745,900	2,383,745,900	2,383,745,900	2,383,745,900	2,383,745,900
23395	Treasury Shares Number	0	0	0	0	0	0	0	0
23155	Other Intangible Assets	12,461,000,000	12,957,000,000	12,617,000,000	13,030,000,000	13,448,000,000	14,004,000,000	6,894,000,000	652,000,000
23008	Accumulated Depreciation	-851,055,000,000	-800,470,000,000	-752,881,000,000	-704,979,000,000	-659,680,000,000	-614,365,000,000	-441,197,000,000	-296,431,000,000
23282	Construction In Progress	151,876,000,000	31,606,000,000	205,298,000,000	131,045,000,000	119,062,000,000	105,061,000,000	127,278,000,000	123,548,000,000
23380	Capital Lease Obligations	1,893,000,000	2,137,000,000	292,000,000	577,000,000	834,000,000	1,126,000,000	2,144,000,000	1,105,000,000
23030	Cash And Cash Equivalents	420,700,000,000	403,869,000,000	362,489,000,000	276,694,000,000	194,166,000,000	237,192,000,000	50,497,000,000	78,963,000,000
23012	Additional Paid In Capital	101,254,000,000	101,254,000,000	101,254,000,000	101,254,000,000	101,254,000,000	101,254,000,000	101,254,000,000	-4,227,000,000
23275	Buildings And Improvements	928,039,000,000	928,585,000,000	918,103,000,000	911,599,000,000	910,912,000,000	908,362,000,000	870,541,000,000	621,995,000,000
23319	Machinery Furniture Equipment	136,039,000,000	134,017,000,000	126,091,000,000	122,433,000,000	120,994,000,000	119,805,000,000	105,455,000,000	77,292,000,000
23048	Current Capital Lease Obligation	798,000,000	1,042,000,000	292,000,000	577,000,000	834,000,000	1,126,000,000	1,046,000,000	1,105,000,000
23552	Fixed Assets Revaluation Reserve	252,583,000,000	252,583,000,000	252,789,000,000	252,789,000,000	252,789,000,000	252,789,000,000	250,088,000,000	165,194,000,000
23127	Long Term Capital Lease Obligation	1,095,000,000	1,095,000,000	0	0	0	0	1,098,000,000	0
23098	Goodwill And Other Intangible Assets	12,461,000,000	12,957,000,000	12,617,000,000	13,030,000,000	13,448,000,000	14,004,000,000	6,894,000,000	652,000,000
23261	Total Equity Gross Minority Interest	2,349,742,000,000	2,206,950,000,000	2,063,040,000,000	1,827,431,000,000	1,706,617,000,000	1,585,197,000,000	1,214,954,000,000	719,914,000,000
23067	Non Current Deferred Taxes Liabilities	14,939,000,000	14,367,000,000	12,458,000,000	14,057,000,000	10,915,000,000	12,749,000,000	10,951,000,000	9,346,000,000
23259	Total Liabilities Net Minority Interest	1,414,215,000,000	1,469,534,000,000	1,492,988,000,000	1,519,723,000,000	1,565,265,000,000	1,632,367,000,000	1,776,659,000,000	1,716,378,000,000
23046	Current Debt And Capital Lease Obligation	253,005,000,000	227,051,000,000	215,690,000,000	196,204,000,000	177,130,000,000	170,384,000,000	94,822,000,000	213,937,000,000
23124	Long Term Debt And Capital Lease Obligation	836,364,000,000	907,796,000,000	964,118,000,000	1,021,522,000,000	1,080,883,000,000	1,128,250,000,000	1,290,570,000,000	1,190,027,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	33,717,000,000	29,639,000,000	37,488,000,000	32,807,000,000	28,127,000,000	23,153,000,000	9,446,000,000	7,396,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	160,000,000	0	0
26185	Free Cash Flow	372,385,000,000	118,726,000,000	354,344,000,000	-70,658,000,000	-475,478,000,000
26027	Changes In Cash	226,534,000,000	51,245,000,000	186,695,000,000	-28,466,000,000	10,812,000,000
26182	Issuance Of Debt	1,346,435,000,000	1,346,435,000,000	8,154,000,000	185,792,000,000	642,540,000,000
26016	End Cash Position	420,700,000,000	403,869,000,000	237,192,000,000	50,497,000,000	78,963,000,000
26112	Purchase Of P P E	-399,013,000,000	-85,619,000,000	-310,887,000,000	-498,812,000,000	-818,968,000,000
26183	Repayment Of Debt	-1,522,592,000,000	-1,390,636,000,000	-97,157,000,000	-205,198,000,000	-66,383,000,000
26005	Capital Expenditure	-400,212,000,000	-86,502,000,000	-319,311,000,000	-505,622,000,000	-819,083,000,000
26012	Financing Cash Flow	-265,073,000,000	-70,220,000,000	-170,247,000,000	39,988,000,000	485,601,000,000
26253	Interest Paid C F F	-87,769,000,000	-25,727,000,000	-80,076,000,000	-89,639,000,000	-89,498,000,000
26013	Investing Cash Flow	-280,990,000,000	-83,763,000,000	-316,713,000,000	-503,418,000,000	-818,394,000,000
26115	Purchase Of Business	0	0	0	0	0
26098	Common Stock Issuance	0	0	0	150,176,000,000	0
26015	Beginning Cash Position	194,166,000,000	362,489,000,000	50,497,000,000	78,963,000,000	68,151,000,000
26223	Classesof Cash Payments	-449,736,000,000	-93,955,000,000	-344,382,000,000	-301,982,000,000	-337,433,000,000
26247	Interest Received C F I	9,222,000,000	2,739,000,000	2,438,000,000	2,204,000,000	689,000,000
26099	Long Term Debt Issuance	1,346,435,000,000	1,346,435,000,000	8,154,000,000	185,792,000,000	642,540,000,000
26090	Long Term Debt Payments	-1,522,592,000,000	-1,390,636,000,000	-97,157,000,000	-205,198,000,000	-66,383,000,000
26108	Purchase Of Intangibles	-1,199,000,000	-883,000,000	-8,424,000,000	-6,810,000,000	-115,000,000
26181	Issuance Of Capital Stock	0	0	0	150,176,000,000	0
26071	Net Common Stock Issuance	0	0	0	150,176,000,000	0
26073	Net Long Term Debt Issuance	-176,157,000,000	-44,201,000,000	-89,003,000,000	-19,406,000,000	576,157,000,000
26119	Net P P E Purchase And Sale	-399,013,000,000	-85,619,000,000	-310,727,000,000	-498,812,000,000	-818,968,000,000
26072	Net Issuance Payments Of Debt	-176,157,000,000	-44,201,000,000	-89,003,000,000	-19,406,000,000	576,157,000,000
26226	Paymentson Behalfof Employees	-95,466,000,000	-20,061,000,000	-72,255,000,000	-60,565,000,000	-49,044,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0
26117	Net Intangibles Purchase And Sale	-1,199,000,000	-883,000,000	-8,424,000,000	-6,810,000,000	-115,000,000
26228	Other Cash Paymentsfrom Operating Activities	0	0	-1,249,000,000	-736,000,000	-1,353,000,000
26222	Other Cash Receiptsfrom Operating Activities	1,425,000,000	860,000,000	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	772,597,000,000	205,228,000,000	673,655,000,000	434,964,000,000	343,605,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,307,434,000,000	317,657,000,000	1,083,191,000,000	772,358,000,000	714,351,000,000

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	0	0	0	0	0	0	160,000,000	0	0
26185	Free Cash Flow	372,385,000,000	80,756,000,000	118,726,000,000	25,592,000,000	147,311,000,000	132,895,000,000	354,344,000,000	-70,658,000,000	-475,478,000,000
26027	Changes In Cash	226,534,000,000	16,831,000,000	51,245,000,000	75,930,000,000	82,528,000,000	-43,026,000,000	186,695,000,000	-28,466,000,000	10,812,000,000
26182	Issuance Of Debt	1,346,435,000,000	0	1,346,435,000,000	0	0	0	8,154,000,000	185,792,000,000	642,540,000,000
26016	End Cash Position	420,700,000,000	420,700,000,000	403,869,000,000	362,489,000,000	276,694,000,000	194,166,000,000	237,192,000,000	50,497,000,000	78,963,000,000
26112	Purchase Of P P E	-399,013,000,000	-129,260,000,000	-85,619,000,000	-162,350,000,000	-21,785,000,000	-45,991,000,000	-310,887,000,000	-498,812,000,000	-818,968,000,000
26183	Repayment Of Debt	-1,522,592,000,000	-45,121,000,000	-1,390,636,000,000	-39,060,000,000	-47,775,000,000	-31,685,000,000	-97,157,000,000	-205,198,000,000	-66,383,000,000
26005	Capital Expenditure	-400,212,000,000	-129,326,000,000	-86,502,000,000	-162,471,000,000	-21,914,000,000	-45,991,000,000	-319,311,000,000	-505,622,000,000	-819,083,000,000
26012	Financing Cash Flow	-265,073,000,000	-67,002,000,000	-70,220,000,000	-61,865,000,000	-65,986,000,000	-67,059,000,000	-170,247,000,000	39,988,000,000	485,601,000,000
26253	Interest Paid C F F	-87,769,000,000	-21,589,000,000	-25,727,000,000	-22,513,000,000	-17,940,000,000	-35,061,000,000	-80,076,000,000	-89,639,000,000	-89,498,000,000
26013	Investing Cash Flow	-280,990,000,000	-126,249,000,000	-83,763,000,000	-50,268,000,000	-20,711,000,000	-154,853,000,000	-316,713,000,000	-503,418,000,000	-818,394,000,000
26115	Purchase Of Business	0	0	0	0	0	-110,000,000,000	0	0	0
26098	Common Stock Issuance	0	0	0	0	0	0	0	150,176,000,000	0
26015	Beginning Cash Position	194,166,000,000	403,869,000,000	362,489,000,000	276,694,000,000	194,166,000,000	237,192,000,000	50,497,000,000	78,963,000,000	68,151,000,000
26223	Classesof Cash Payments	-449,736,000,000	-122,680,000,000	-93,955,000,000	-98,326,000,000	-134,774,000,000	-87,739,000,000	-344,382,000,000	-301,982,000,000	-337,433,000,000
26247	Interest Received C F I	9,222,000,000	3,077,000,000	2,739,000,000	2,203,000,000	1,203,000,000	1,138,000,000	2,438,000,000	2,204,000,000	689,000,000
26099	Long Term Debt Issuance	1,346,435,000,000	0	1,346,435,000,000	0	0	0	8,154,000,000	185,792,000,000	642,540,000,000
26090	Long Term Debt Payments	-1,522,592,000,000	-45,121,000,000	-1,390,636,000,000	-39,060,000,000	-47,775,000,000	-31,685,000,000	-97,157,000,000	-205,198,000,000	-66,383,000,000
26108	Purchase Of Intangibles	-1,199,000,000	-66,000,000	-883,000,000	-121,000,000	0	0	-8,424,000,000	-6,810,000,000	-115,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	150,176,000,000	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	150,176,000,000	0
26073	Net Long Term Debt Issuance	-176,157,000,000	-45,121,000,000	-44,201,000,000	-39,060,000,000	-47,775,000,000	-31,685,000,000	-89,003,000,000	-19,406,000,000	576,157,000,000
26119	Net P P E Purchase And Sale	-399,013,000,000	-129,260,000,000	-85,619,000,000	-162,350,000,000	-21,785,000,000	-45,991,000,000	-310,727,000,000	-498,812,000,000	-818,968,000,000
26072	Net Issuance Payments Of Debt	-176,157,000,000	-45,121,000,000	-44,201,000,000	-39,060,000,000	-47,775,000,000	-31,685,000,000	-89,003,000,000	-19,406,000,000	576,157,000,000
26226	Paymentson Behalfof Employees	-95,466,000,000	-21,601,000,000	-20,061,000,000	-16,311,000,000	-37,492,000,000	-12,974,000,000	-72,255,000,000	-60,565,000,000	-49,044,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	-110,000,000,000	0	0	0
26117	Net Intangibles Purchase And Sale	-1,199,000,000	-66,000,000	-883,000,000	-121,000,000	0	0	-8,424,000,000	-6,810,000,000	-115,000,000
26228	Other Cash Paymentsfrom Operating Activities	0	-255,000,000	0	0	0	-153,000,000	-1,249,000,000	-736,000,000	-1,353,000,000
26222	Other Cash Receiptsfrom Operating Activities	1,425,000,000	0	860,000,000	277,000,000	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	772,597,000,000	210,082,000,000	205,228,000,000	188,063,000,000	169,225,000,000	178,886,000,000	673,655,000,000	434,964,000,000	343,605,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,307,434,000,000	355,483,000,000	317,657,000,000	305,811,000,000	328,483,000,000	290,702,000,000	1,083,191,000,000	772,358,000,000	714,351,000,000

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	Ex-Dividend Date
DCII	PT DCI Indonesia Tbk	2024-04-15	At close: 09:23AM WIB	35,000	0	35,050	35,475	35,000.00 - 35,000.00	35,000	35,000	32,525.00 - 59,050.00	32,525	59,050	0	1,049	83,431,000,000,000	1	318	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-04-12	At close: 09:23AM WIB	35,000	0	35,050	35,475	35,000.00 - 35,000.00	35,000	35,000	32,525.00 - 59,050.00	32,525	59,050	0	1,029	83,431,000,000,000	1	318	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-04-11	At close: 09:23AM WIB	35,000	0	35,050	35,475	35,000.00 - 35,000.00	35,000	35,000	32,525.00 - 59,050.00	32,525	59,050	0	1,034	83,431,000,000,000	1	318	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-04-10	At close: 09:23AM WIB	35,000	0	35,050	35,475	35,000.00 - 35,000.00	35,000	35,000	32,525.00 - 59,050.00	32,525	59,050	0	1,058	83,431,000,000,000	1	318	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-04-05	At close: 09:23AM WIB	35,000	0	35,050	35,475	35,000.00 - 35,000.00	35,000	35,000	32,525.00 - 59,050.00	32,525	59,050	0	1,094	83,431,000,000,000	1	318	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-04-04	At close: 09:23AM WIB	35,000	35,000	35,000	36,500	35,000.00 - 35,000.00	35,000	35,000	32,525.00 - 59,050.00	32,525	59,050	600	1,087	83,431,000,000,000	1	318	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-04-03	At close: 04:00PM WIB	35,550	35,000	35,000	35,000	35,000.00 - 35,000.00	35,000	35,000	32,525.00 - 59,050.00	32,525	59,050	100	1,089	83,431,000,000,000	1	318	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-04-02	At close: 02:24PM WIB	35,525	35,525	35,525	35,550	35,525.00 - 35,575.00	35,525	35,575	32,525.00 - 59,050.00	32,525	59,050	2,100	1,124	84,742,000,000,000	1	323	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-04-01	At close: 01:47PM WIB	35,525	35,525	35,500	35,525	35,525.00 - 35,525.00	35,525	35,525	32,525.00 - 59,050.00	32,525	59,050	200	1,167	84,683,000,000,000	1	323	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-03-29	At close: 04:00PM WIB	35,500	35,500	35,525	35,525	35,500.00 - 35,525.00	35,500	35,525	32,525.00 - 59,050.00	32,525	59,050	600	1,167	84,683,000,000,000	1	323	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-03-28	At close: 04:00PM WIB	35,500	35,500	35,525	35,525	35,500.00 - 35,525.00	35,500	35,525	32,525.00 - 59,050.00	32,525	59,050	600	1,162	84,683,000,000,000	1	323	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-03-27	At close: 09:27AM WIB	35,500	35,500	0	0	0.00 - 0.00	0	0		0		100	1,177	84,623,000,000,000	1	323	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-03-26	At close: 02:09PM WIB	35,800	35,600	0	0	35,475.00 - 35,600.00	35,475	35,600	32,525.00 - 59,050.00	32,525	59,050	1,700	1,179	84,623,000,000,000	1	323	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-03-25	At close: 02:44PM WIB	35,825	35,825	0	0	35,800.00 - 35,825.00	35,800	35,825	32,525.00 - 59,050.00	32,525	59,050	500	1,200	85,338,000,000,000	1	326	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-03-22	At close: 09:23AM WIB	35,825	35,825	35,100	35,525	35,825.00 - 35,825.00	35,825	35,825	32,525.00 - 59,050.00	32,525	59,050	400	1,214	85,398,000,000,000	0	326	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-03-21	At close: 04:09PM WIB	36,500	0	0	0	0.0000 - 0.0000	0	0		0		0	1,258	0	1	0	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-03-14	As of 10:34AM WIB. Market open.	34,800	34,800	34,800	36,525	34,800.00 - 34,800.00	34,800	34,800	32,525.00 - 59,050.00	32,525	59,050	200	1,528	82,954,000,000,000	1	317	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-03-13	At close: 10:45AM WIB	34,800	34,800	34,800	35,200	34,800.00 - 34,800.00	34,800	34,800	32,525.00 - 59,050.00	32,525	59,050	400	1,803	82,954,000,000,000	1	317	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-03-11	At close: 11:04AM WIB	34,800	34,600	35,000	36,250	34,600.00 - 34,800.00	34,600	34,800	32,525.00 - 59,050.00	32,525	59,050	800	1,846	82,954,000,000,000	1	317	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-03-08	At close: 11:04AM WIB	34,800	34,600	35,000	36,250	34,600.00 - 34,800.00	34,600	34,800	32,525.00 - 59,050.00	32,525	59,050	800	1,851	82,954,000,000,000	1	317	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-03-05	At close: 03:46PM WIB	34,800	34,800	34,100	34,800	34,800.00 - 35,000.00	34,800	35,000	32,525.00 - 59,050.00	32,525	59,050	2,400	1,891	82,954,000,000,000	1	317	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-03-04	At close: 01:58PM WIB	35,000	35,000	34,800	35,025	34,800.00 - 35,125.00	34,800	35,125	32,525.00 - 59,050.00	32,525	59,050	2,600	2,463	82,954,000,000,000	1	317	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-03-01	At close: 03:46PM WIB	35,000	35,000	34,650	35,000	35,000.00 - 35,000.00	35,000	35,000	32,525.00 - 59,050.00	32,525	59,050	4,000	3,103	83,431,000,000,000	1	318	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-02-28	At close: 09:41AM WIB	36,000	35,850	35,875	36,825	35,850.00 - 35,850.00	35,850	35,850	32,525.00 - 59,050.00	32,525	59,050	100	3,293	85,457,000,000,000	1	326	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-02-27	At close: 04:02PM WIB	36,000	36,000	36,000	37,000	36,000.00 - 36,000.00	36,000	36,000	32,525.00 - 59,050.00	32,525	59,050	100	4,003	85,815,000,000,000	1	328	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-02-26	At close: 10:11AM WIB	36,000	0	36,000	36,875	36,000.00 - 36,000.00	36,000	36,000	32,525.00 - 59,050.00	32,525	59,050	0	4,706	85,815,000,000,000	1	328	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk	2024-02-23	At close: 10:11AM WIB	36,500	36,025	36,000	36,500	36,000.00 - 36,025.00	36,000	36,025	32,525.00 - 59,050.00	32,525	59,050	300	7,664	85,815,000,000,000	1	328	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk (DCII.JK)	2024-02-22	At close: 03:39PM WIB	36,725	36,725	35,500	37,000	36,500.00 - 36,725.00	36,500	36,725	32,525.00 - 59,050.00	32,525	59,050	400	8,398	87,007,000,000,000	1	332	110	N/A	N/A (N/A)	N/A
DCII	PT DCI Indonesia Tbk (DCII.JK)	2024-02-21	At close: 10:59AM WIB	36,725	0	36,500	37,400	36,725.00 - 36,725.00	36,725	36,725	32,525.00 - 59,050.00	32,525	59,050	0	9,172	87,543,000,000,000	1	334	110	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	PEG Ratio (5 Yr Expected)	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	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)
DCII	PT DCI Indonesia Tbk	2024-04-15	83,430,000,000,000	84,160,000,000,000	162	0	0	64	40	64	122	1	0	0	59,050	32,525	36,024	36,849	1	600	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	39	54	12	27	1,310,000,000,000	548	17	870,640,000,000	514,230,000,000	110	26	403,870,000,000	169	1,130,000,000,000	51	1	881	741,400,000,000	148,380,000,000
DCII	PT DCI Indonesia Tbk	2024-04-12	83,430,000,000,000	84,160,000,000,000	162	0	0	64	40	64	122	1	0	0	59,050	32,525	36,282	36,883	1	462	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	39	54	12	27	1,310,000,000,000	548	17	870,640,000,000	514,230,000,000	110	26	403,870,000,000	169	1,130,000,000,000	51	1	881	741,400,000,000	148,380,000,000
DCII	PT DCI Indonesia Tbk	2024-04-11	83,430,000,000,000	84,160,000,000,000	162	0	0	64	40	64	122	1	0	0	59,050	32,525	36,282	36,883	1	462	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	39	54	12	27	1,310,000,000,000	548	17	870,640,000,000	514,230,000,000	110	26	403,870,000,000	169	1,130,000,000,000	51	1	881	741,400,000,000	148,380,000,000
DCII	PT DCI Indonesia Tbk	2024-04-10	83,430,000,000,000	84,160,000,000,000	162	0	0	64	40	64	122	1	0	0	59,050	32,525	36,282	36,883	1	462	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	39	54	12	27	1,310,000,000,000	548	17	870,640,000,000	514,230,000,000	110	26	403,870,000,000	169	1,130,000,000,000	51	1	881	741,400,000,000	148,380,000,000
DCII	PT DCI Indonesia Tbk	2024-04-05	83,430,000,000,000	84,160,000,000,000	165	0	0	65	40	64	122	1	0	0	59,050	0	36,648	36,932	1	450	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	39	54	12	27	1,310,000,000,000	548	17	870,640,000,000	514,230,000,000	110	26	403,870,000,000	169	1,130,000,000,000	51	1	881	741,400,000,000	148,380,000,000
DCII	PT DCI Indonesia Tbk	2024-04-04	84,740,000,000,000	85,470,000,000,000	165	0	0	65	40	65	124	1	0	0	59,050	0	36,745	36,945	1	460	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	39	54	12	27	1,310,000,000,000	548	17	870,640,000,000	514,230,000,000	110	26	403,870,000,000	169	1,130,000,000,000	51	1	881	741,400,000,000	148,380,000,000
DCII	PT DCI Indonesia Tbk	2024-04-03										1	0	0	59,050	0	36,834	36,956	1	600	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	39	54	12	27	1,310,000,000,000	548	17	870,640,000,000	514,230,000,000	110	26	403,870,000,000	169	1,130,000,000,000	51	1	881	741,400,000,000	148,380,000,000
DCII	PT DCI Indonesia Tbk	2024-04-02	84,680,000,000,000	85,410,000,000,000	164	0	0	65	40	65	124	1	0	0	59,050	0	36,924	36,968	1	670	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	39	54	12	27	1,310,000,000,000	548	17	870,640,000,000	514,230,000,000	110	26	403,870,000,000	169	1,130,000,000,000	51	1	881	741,400,000,000	148,380,000,000
DCII	PT DCI Indonesia Tbk	2024-04-01	84,680,000,000,000	85,410,000,000,000	164	0	0	65	40	65	123	1	0	0	59,050	0	36,924	36,968	1	670	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	39	54	12	27	1,310,000,000,000	548	17	870,640,000,000	514,230,000,000	110	26	403,870,000,000	169	1,130,000,000,000	51	1	881	741,400,000,000	148,380,000,000
DCII	PT DCI Indonesia Tbk	2024-03-29	84,680,000,000,000	85,410,000,000,000	164	0	0	65	40	65	123	1	0	0	59,050	32,525	37,013	36,974	1	630	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	39	54	12	27	1,310,000,000,000	548	17	870,640,000,000	514,230,000,000	110	26	403,870,000,000	169	1,130,000,000,000	51	1	881	741,400,000,000	148,380,000,000
DCII	PT DCI Indonesia Tbk	2024-03-28	84,620,000,000,000	85,350,000,000,000	164	0	0	65	40	65	123	1	0	0	59,050	0	37,123	36,980	1	660	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	39	54	12	27	1,310,000,000,000	548	17	870,640,000,000	514,230,000,000	110	26	403,870,000,000	169	1,130,000,000,000	51	1	881	741,400,000,000	148,380,000,000
DCII	PT DCI Indonesia Tbk	2024-03-27	85,400,000,000,000	86,130,000,000,000	166	0	0	65	41	66	124	1	0	0	59,050	0	37,227	36,985	1	740	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	39	54	12	27	1,310,000,000,000	548	17	870,640,000,000	514,230,000,000	110	26	403,870,000,000	169	1,130,000,000,000	51	1	881	741,400,000,000	148,380,000,000
DCII	PT DCI Indonesia Tbk	2024-03-26	85,400,000,000,000	86,130,000,000,000	166	0	0	65	41	66	124	1	0	0	59,050	0	37,355	36,988	1	780	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	39	54	12	27	1,310,000,000,000	548	17	870,640,000,000	514,230,000,000	110	26	403,870,000,000	169	1,130,000,000,000	51	1	881	741,400,000,000	148,380,000,000
DCII	PT DCI Indonesia Tbk	2024-03-25	85,400,000,000,000	86,130,000,000,000	166	0	0	65	41	66	124	1	0	0	59,050	32,525	37,355	36,988	1	780	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	39	54	12	27	1,310,000,000,000	548	17	870,640,000,000	514,230,000,000	110	26	403,870,000,000	169	1,130,000,000,000	51	1	881	741,400,000,000	148,380,000,000
DCII	PT DCI Indonesia Tbk	2024-03-22	85,400,000,000,000	86,130,000,000,000	166	0	0	65	41	66	124	1	0	0	59,050	0	37,626	36,992	1	1	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	51	12	27	1,250,000,000,000	526	13	838,280,000,000	484,270,000,000	110	16	362,490,000,000	152	1,180,000,000,000	57	1	820	754,210,000,000	148,850,000,000
DCII	PT DCI Indonesia Tbk	2024-03-21	87,010,000,000,000	87,740,000,000,000	169	0	0	67	41	70	133	1	0	0	59,050	32,525	37,626	36,992	1	1	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	51	12	27	1,250,000,000,000	526	13	838,280,000,000	484,270,000,000	110	16	362,490,000,000	152	1,180,000,000,000	57	1	820	754,210,000,000	148,850,000,000
DCII	PT DCI Indonesia Tbk	2024-03-14	82,950,000,000,000	83,770,000,000,000	172	0	0	66	42	67	127	1	0	0	59,050	0	38,471	36,993	2	1	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	51	12	27	1,250,000,000,000	526	13	838,280,000,000	484,270,000,000	110	16	362,490,000,000	152	1,180,000,000,000	57	1	820	754,210,000,000	148,850,000,000
DCII	PT DCI Indonesia Tbk	2024-03-13	82,950,000,000,000	83,770,000,000,000	172	0	0	66	42	67	127	1	0	0	59,050	0	38,471	36,993	2	1	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	51	12	27	1,250,000,000,000	526	13	838,280,000,000	484,270,000,000	110	16	362,490,000,000	152	1,180,000,000,000	57	1	820	754,210,000,000	148,850,000,000
DCII	PT DCI Indonesia Tbk	2024-03-11	82,950,000,000,000	83,770,000,000,000	172	0	0	66	42	67	127	1	0	0	59,050	32,525	38,471	36,993	2	1	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	51	12	27	1,250,000,000,000	526	13	838,280,000,000	484,270,000,000	110	16	362,490,000,000	152	1,180,000,000,000	57	1	820	754,210,000,000	148,850,000,000
DCII	PT DCI Indonesia Tbk	2024-03-08	82,950,000,000,000	83,770,000,000,000	172	0	0	66	42	67	127	1	0	0	59,050	32,525	38,653	36,994	2	1	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	51	12	27	1,250,000,000,000	526	13	838,280,000,000	484,270,000,000	110	16	362,490,000,000	152	1,180,000,000,000	57	1	820	754,210,000,000	148,850,000,000
DCII	PT DCI Indonesia Tbk	2024-03-05	83,430,000,000,000	84,250,000,000,000	173	0	0	66	43	67	127	1	0	0	59,050	0	39,338	37,021	2	880	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	51	12	27	1,250,000,000,000	526	13	838,280,000,000	484,270,000,000	110	16	362,490,000,000	152	1,180,000,000,000	57	1	820	754,210,000,000	148,850,000,000
DCII	PT DCI Indonesia Tbk	2024-03-04	83,430,000,000,000	84,250,000,000,000	173	0	0	66	43	67	127	1	0	0	59,050	32,525	39,338	37,021	2	880	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	51	12	27	1,250,000,000,000	526	13	838,280,000,000	484,270,000,000	110	16	362,490,000,000	152	1,180,000,000,000	57	1	820	754,210,000,000	148,850,000,000
DCII	PT DCI Indonesia Tbk	2024-03-01	83,430,000,000,000	84,250,000,000,000	173	0	0	66	43	67	127	1	-5	27	59,050	0	39,651	37,020	3	530	2,380,000,000	2,440,000,000	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	51	12	27	1,250,000,000,000	526	13	838,280,000,000	484,270,000,000	110	16	362,490,000,000	152	1,180,000,000,000	57	1	820	754,210,000,000	148,850,000,000
DCII	PT DCI Indonesia Tbk	2024-02-28	85,810,000,000,000	86,630,000,000,000	178	0	0	68	44	69	131	1	0	0	59,050	0	40,022	37,035	4	640	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	51	12	27	1,250,000,000,000	526	13	838,280,000,000	484,270,000,000	110	16	362,490,000,000	152	1,180,000,000,000	57	1	820	754,210,000,000	148,850,000,000
DCII	PT DCI Indonesia Tbk	2024-02-27	85,810,000,000,000	86,630,000,000,000	178	0	0	68	44	69	131	1	0	0	59,050	0	40,142	37,042	5	1	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	51	12	27	1,250,000,000,000	526	13	838,280,000,000	484,270,000,000	110	16	362,490,000,000	152	1,180,000,000,000	57	1	820	754,210,000,000	148,850,000,000
DCII	PT DCI Indonesia Tbk	2024-02-26	85,810,000,000,000	86,630,000,000,000	178	0	0	68	44	69	131	1	0	0	59,050	0	40,142	37,042	5	1	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	51	12	27	1,250,000,000,000	526	13	838,280,000,000	484,270,000,000	110	16	362,490,000,000	152	1,180,000,000,000	57	1	820	754,210,000,000	148,850,000,000
DCII	PT DCI Indonesia Tbk (DCII.JK)	2024-02-23	87,010,000,000,000	87,820,000,000,000	181	0	0	69	44	70	133	1	0	0	59,050	0	40,439	37,038	8	2	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	51	12	27	1,250,000,000,000	526	13	838,280,000,000	484,270,000,000	110	16	362,490,000,000	152	1,180,000,000,000	57	1	820	754,210,000,000	148,850,000,000
DCII	PT DCI Indonesia Tbk (DCII.JK)	2024-02-22	87,540,000,000,000	88,360,000,000,000	182	0	0	70	45	70	134	1	0	0	59,050	32,525	40,439	37,038	8	2	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	51	12	27	1,250,000,000,000	526	13	838,280,000,000	484,270,000,000	110	16	362,490,000,000	152	1,180,000,000,000	57	1	820	754,210,000,000	148,850,000,000
DCII	PT DCI Indonesia Tbk (DCII.JK)	2024-02-21	87,540,000,000,000	88,360,000,000,000	182	0	0	70	45	70	134	1	0	0	59,050	32,525	40,586	37,032	9	2	2,380,000,000	0	533,080,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	51	12	27	1,250,000,000,000	526	13	838,280,000,000	484,270,000,000	110	16	362,490,000,000	152	1,180,000,000,000	57	1	820	754,210,000,000	148,850,000,000

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	0	0	0	0	0
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	0	0	0	0	0
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	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:52:08	35,500	35,500	35,500	35,500	0
2024-05-08	14:50:00	35,500	35,500	35,500	35,500	100
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:52:08	35,500	35,500	35,500	35,500	0
2024-05-08	14:45:00	35,500	35,500	35,500	35,500	100
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:45:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:52:08	35,500	35,500	35,500	35,500	0
2024-05-08	14:30:00	35,500	35,500	35,500	35,500	100
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:03	35,725	35,725	35,725	35,725	0
2024-05-07	13:30:00	35,725	35,725	35,725	35,725	200
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:41:02	35,725	35,725	35,725	35,725	0
2024-05-07	11:30:00	35,725	35,725	35,725	35,725	100
2024-05-07	11:26:25	35,725	35,725	35,725	35,725	0
2024-05-07	11:00:00	35,725	35,725	35,725	35,725	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:52:08	35,500	35,500	35,500	35,500	0
2024-05-08	14:00:00	35,500	35,500	35,500	35,500	100
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:03	35,725	35,725	35,725	35,725	0
2024-05-07	13:00:00	35,725	35,725	35,725	35,725	200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:41:02	35,725	35,725	35,725	35,725	0
2024-05-07	11:26:25	35,725	35,725	35,725	35,725	0
2024-05-07	11:00:00	35,725	35,725	35,725	35,725	100
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:14:15	35,975	35,975	35,975	35,975	0
2024-05-06	10:00:00	35,975	35,975	35,975	35,975	100
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:00:03	36,000	36,000	36,000	36,000	0
2024-05-03	14:00:02	36,000	36,000	36,000	36,000	0
2024-05-03	14:00:00	36,000	36,000	36,000	36,000	100

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:52:08	35,500	35,500	35,500	35,500	0
2024-05-08	13:30:00	35,500	35,500	35,500	35,500	100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:30:03	35,725	35,725	35,725	35,725	0
2024-05-07	13:30:00	35,725	35,725	35,725	35,725	200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:41:02	35,725	35,725	35,725	35,725	0
2024-05-07	11:26:25	35,725	35,725	35,725	35,725	0
2024-05-07	10:30:00	35,725	35,725	35,725	35,725	100
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	10:14:15	35,975	35,975	35,975	35,975	0
2024-05-06	09:00:00	35,975	35,975	35,975	35,975	100
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:00:03	36,000	36,000	36,000	36,000	0
2024-05-03	14:00:02	36,000	36,000	36,000	36,000	0
2024-05-03	13:30:00	36,000	36,000	36,000	36,000	100
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	35,500	35,500	35,500	35,500	400
2024-05-07	09:00:00	35,725	35,725	35,725	35,725	400
2024-05-06	09:00:00	35,975	35,975	35,975	35,975	100
2024-05-03	09:00:00	36,000	36,000	36,000	36,000	200
2024-05-02	09:00:00	36,000	36,000	36,000	36,000	100
2024-04-30	09:00:00	37,400	37,800	36,000	36,000	1,600
2024-04-29	09:00:00	36,375	36,375	36,375	36,375	1,200
2024-04-26	09:00:00	36,375	36,375	36,375	36,375	300
2024-04-25	09:00:00	36,150	36,150	36,150	36,150	100
2024-04-24	09:00:00	35,500	36,150	35,400	36,150	800
2024-04-23	09:00:00	35,500	35,500	35,500	35,500	200
2024-04-22	09:00:00	35,250	35,250	35,250	35,250	400
2024-04-19	09:00:00	35,250	35,250	35,250	35,250	700
2024-04-18	09:00:00	35,275	35,275	35,250	35,250	700
2024-04-17	09:00:00	35,225	35,225	35,225	35,225	900
2024-04-16	09:00:00	35,200	35,225	35,200	35,225	300
2024-04-05	09:00:00	35,000	35,000	35,000	35,000	0
2024-04-04	09:00:00	35,000	35,000	35,000	35,000	600
2024-04-03	09:00:00	35,000	35,000	35,000	35,000	100
2024-04-02	09:00:00	35,525	35,575	35,525	35,550	2,100
2024-04-01	09:00:00	35,525	35,525	35,525	35,525	200
2024-03-28	09:00:00	35,500	35,525	35,500	35,525	600
2024-03-27	09:00:00	35,500	35,500	35,500	35,500	100
2024-03-26	09:00:00	35,825	35,825	35,825	35,825	0
2024-03-25	09:00:00	35,825	35,825	35,825	35,825	0
2024-03-22	09:00:00	35,825	35,825	35,825	35,825	400
2024-03-21	09:00:00	36,075	36,075	35,825	35,825	500
2024-03-20	09:00:00	36,500	36,500	36,500	36,500	500
2024-03-19	09:00:00	36,550	36,550	36,500	36,500	200
2024-03-18	09:00:00	36,550	36,850	36,550	36,550	3,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	35,725	35,725	35,725	35,725	400
2024-05-06	09:00:00	35,975	35,975	35,975	35,975	100
2024-05-03	09:00:00	36,000	36,000	36,000	36,000	200
2024-05-02	09:00:00	36,000	36,000	36,000	36,000	100
2024-04-30	09:00:00	37,400	37,800	36,000	36,000	1,600
2024-04-29	09:00:00	36,375	36,375	36,375	36,375	1,200
2024-04-26	09:00:00	36,375	36,375	36,375	36,375	300
2024-04-25	09:00:00	36,150	36,150	36,150	36,150	100
2024-04-24	09:00:00	35,500	36,150	35,400	36,150	800
2024-04-23	09:00:00	35,500	35,500	35,500	35,500	200
2024-04-22	09:00:00	35,250	35,250	35,250	35,250	400
2024-04-19	09:00:00	35,250	35,250	35,250	35,250	700
2024-04-18	09:00:00	35,275	35,275	35,250	35,250	700
2024-04-17	09:00:00	35,225	35,225	35,225	35,225	900
2024-04-16	09:00:00	35,200	35,225	35,200	35,225	300
2024-04-05	09:00:00	35,000	35,000	35,000	35,000	0
2024-04-04	09:00:00	35,000	35,000	35,000	35,000	600
2024-04-03	09:00:00	35,000	35,000	35,000	35,000	100
2024-04-02	09:00:00	35,525	35,575	35,525	35,550	2,100
2024-04-01	09:00:00	35,525	35,525	35,525	35,525	200
2024-03-28	09:00:00	35,500	35,525	35,500	35,525	600
2024-03-27	09:00:00	35,500	35,500	35,500	35,500	100
2024-03-26	09:00:00	35,825	35,825	35,825	35,825	0
2024-03-25	09:00:00	35,825	35,825	35,825	35,825	0
2024-03-22	09:00:00	35,825	35,825	35,825	35,825	400
2024-03-21	09:00:00	36,075	36,075	35,825	35,825	500
2024-03-20	09:00:00	36,500	36,500	36,500	36,500	500
2024-03-19	09:00:00	36,550	36,550	36,500	36,500	200
2024-03-18	09:00:00	36,550	36,850	36,550	36,550	3,500
2024-03-15	09:00:00	34,800	36,575	34,800	36,575	900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	35,975	35,975	35,500	35,500	900
2024-04-28	00:00:00	36,375	37,800	36,000	36,000	3,100
2024-04-21	00:00:00	35,250	36,375	35,250	36,375	1,800
2024-04-14	00:00:00	35,200	35,275	35,200	35,250	2,600
2024-04-07	00:00:00	35,000	35,000	35,000	35,000	0
2024-03-31	00:00:00	35,525	35,575	35,000	35,000	3,000
2024-03-24	00:00:00	35,825	35,825	35,500	35,525	700
2024-03-17	00:00:00	36,550	36,850	35,825	35,825	5,100
2024-03-10	00:00:00	34,800	36,575	34,800	36,575	1,500
2024-03-03	00:00:00	35,000	35,125	34,600	34,800	8,500
2024-02-25	00:00:00	36,000	36,000	34,500	35,000	6,300
2024-02-18	00:00:00	36,725	36,725	36,000	36,000	2,500
2024-02-11	00:00:00	36,525	37,000	33,000	36,475	3,900
2024-02-04	00:00:00	36,000	40,300	36,000	36,550	18,500
2024-01-28	00:00:00	38,900	38,900	32,525	36,000	2,000
2024-01-21	00:00:00	39,550	39,550	38,900	38,900	2,400
2024-01-14	00:00:00	40,000	40,000	39,575	39,575	1,200
2024-01-07	00:00:00	42,500	42,500	40,000	40,000	7,900
2023-12-31	00:00:00	43,000	43,000	42,400	42,500	7,200
2023-12-24	00:00:00	43,900	43,900	43,000	43,000	1,400
2023-12-17	00:00:00	42,900	43,900	42,500	43,900	10,300
2023-12-10	00:00:00	44,100	48,675	42,000	42,900	36,100
2023-12-03	00:00:00	40,075	50,000	40,075	44,100	84,300
2023-11-26	00:00:00	53,600	53,600	37,950	40,075	100,000
2023-11-19	00:00:00	34,325	59,050	33,200	53,600	266,400
2023-11-12	00:00:00	34,500	34,600	34,000	34,600	2,700
2023-11-05	00:00:00	34,500	34,500	34,500	34,500	100
2023-10-29	00:00:00	34,500	34,500	34,500	34,500	300
2023-10-22	00:00:00	34,475	34,500	33,000	34,500	2,000
2023-10-15	00:00:00	34,675	34,675	34,675	34,675	500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	36,000	36,000	35,500	35,500	1,200
2024-03-31	00:00:00	35,525	37,800	35,000	36,000	10,200
2024-02-29	00:00:00	35,000	36,850	34,600	35,525	19,800
2024-01-31	00:00:00	32,525	40,300	32,525	35,000	27,900
2023-12-31	00:00:00	43,000	43,000	38,450	38,500	20,000
2023-11-30	00:00:00	42,475	50,000	40,050	43,000	138,000
2023-10-31	00:00:00	34,500	59,050	33,200	42,475	363,500
2023-09-30	00:00:00	34,700	34,800	33,000	34,500	4,100
2023-08-31	00:00:00	34,325	34,700	32,850	34,700	8,200
2023-07-31	00:00:00	35,450	35,450	34,000	34,300	11,900
2023-06-30	00:00:00	35,000	35,800	33,875	35,450	28,000
2023-05-31	00:00:00	36,000	37,975	35,550	37,275	25,800
2023-04-30	00:00:00	35,850	37,500	33,500	36,000	27,300
2023-03-31	00:00:00	38,000	38,000	38,000	38,000	200
2023-02-28	00:00:00	37,900	37,900	37,900	37,900	0
2023-01-31	00:00:00	37,900	37,900	37,900	37,900	0
2022-12-31	00:00:00	36,800	38,000	36,500	37,750	5,600
2022-11-30	00:00:00	36,400	37,275	33,900	36,825	9,700
2022-10-31	00:00:00	36,825	36,825	36,400	36,400	2,800
2022-09-30	00:00:00	36,750	37,300	36,750	36,825	4,500
2022-08-31	00:00:00	38,075	38,500	36,700	36,750	26,800
2022-07-31	00:00:00	36,200	39,200	35,750	38,000	16,900
2022-06-30	00:00:00	36,850	43,250	35,550	36,000	63,200
2022-05-31	00:00:00	34,925	38,250	31,975	36,750	52,200
2022-04-30	00:00:00	39,000	39,150	34,925	34,925	24,300
2022-03-31	00:00:00	43,200	43,200	39,000	39,000	26,600
2022-02-28	00:00:00	44,700	44,700	42,800	43,300	21,900
2022-01-31	00:00:00	43,850	45,300	42,500	44,700	41,400
2021-12-31	00:00:00	43,975	51,200	39,900	43,850	282,300
2021-11-30	00:00:00	44,000	44,550	34,700	43,975	118,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	36,000	36,000	35,500	35,500	1,200
2024-03-31	00:00:00	35,525	36,375	35,000	36,375	8,600
2024-02-29	00:00:00	35,000	36,850	34,600	35,525	19,800
2024-01-31	00:00:00	32,525	40,300	32,525	36,000	57,900
2023-12-31	00:00:00	43,000	43,000	32,525	35,525	67,700
2023-11-30	00:00:00	42,475	50,000	32,525	35,000	185,900
2023-10-31	00:00:00	34,500	59,050	33,200	38,500	521,500
2023-09-30	00:00:00	34,700	59,050	33,000	43,000	505,600
2023-08-31	00:00:00	34,325	59,050	32,850	42,475	375,800
2023-07-31	00:00:00	35,450	35,450	32,850	34,500	24,200
2023-06-30	00:00:00	35,000	35,800	32,850	34,700	48,100
2023-05-31	00:00:00	36,000	37,975	33,875	34,300	65,700
2023-04-30	00:00:00	35,850	37,975	33,500	35,450	81,100
2023-03-31	00:00:00	38,000	38,000	33,500	37,275	62,200
2023-02-28	00:00:00	37,900	38,000	33,500	36,000	38,700
2023-01-31	00:00:00	37,900	38,000	37,400	38,000	9,000
2022-10-31	00:00:00	36,825	38,000	33,900	37,750	18,100
2022-07-31	00:00:00	36,200	39,200	35,750	36,825	48,200
2022-04-30	00:00:00	39,000	43,250	31,975	36,000	139,700
2022-01-31	00:00:00	43,850	45,300	39,000	39,000	89,900
2021-10-31	00:00:00	47,200	51,200	34,700	43,850	457,400
2021-07-31	00:00:00	59,000	59,000	33,075	47,200	892,100
2021-04-30	00:00:00	11,375	60,300	10,700	59,000	1,099,800
2021-01-31	00:00:00	12,225	12,800	9,875	11,375	612,900

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters