Informasi Saham DEPO PT Caturkarda Depo Bangunan 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
40002	Enterprise Value	1	2,467,548,147,128	0	2,847,132,129,036
101	Enterprises Value Revenue Ratio	3	1	1	4
102	Enterprises Value E B I T D A Ratio	9	16	14	43
40001	Market Cap	13	2,566,620,000,000	0	3,259,200,000,000
14010	Ps Ratio	15	1	0	1
14008	Pe Ratio	27	29	0	38
14012	Pb Ratio	31	2	0	3

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	2,467,548,147,128	0	2,641,109,790,505	2,722,516,983,447	2,779,232,129,036	2,847,132,129,036
101	Enterprises Value Revenue Ratio	3	1	1	1	1	1	4
102	Enterprises Value E B I T D A Ratio	9	16	14	15	16	19	43
40001	Market Cap	13	2,566,620,000,000	0	2,933,280,000,000	3,082,660,000,000	3,191,300,000,000	3,259,200,000,000
14010	Ps Ratio	15	1	0	1	1	1	1
14008	Pe Ratio	27	29	0	28	30	37	38
14012	Pb Ratio	31	2	0	2	3	3	3

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	132,724,544,469	132,914,446,643	117,833,406,519	149,277,089,248
20091	Net Income	103,751,959,546	103,360,172,768	87,145,236,487	100,834,212,363
29004	Basic E P S	15	15	15	17
20190	E B I T D A	170,590,912,429	168,547,556,372	148,634,249,164	179,331,755,978
20046	Gross Profit	510,580,755,721	485,930,537,591	415,290,746,650	457,673,411,405
29009	Diluted E P S	15	15	15	15
20136	Pretax Income	127,169,266,101	128,089,318,252	111,807,292,814	138,992,432,076
20145	Tax Provision	23,417,306,366	24,729,145,357	23,952,628,070	33,660,044,480
20100	Total Revenue	2,669,408,749,779	2,572,466,670,146	2,329,490,453,945	2,443,371,939,542
20164	Total Expenses	2,562,029,147,023	2,458,504,868,460	2,218,491,941,648	2,298,376,122,942
20013	Cost Of Revenue	2,158,827,994,058	2,086,536,132,555	1,914,199,707,295	1,985,698,528,137
20177	Interest Income	15,588,823,201	12,846,957,710	2,852,744,794	5,229,734,285
20057	Interest Expense	5,555,278,368	4,825,128,391	6,026,113,705	10,284,657,172
20109	Operating Income	107,379,602,756	113,961,801,686	110,998,512,297	144,995,816,600
20316	Normalized Income	103,751,959,546	103,360,172,768	87,145,236,487	106,256,665,326
20108	Operating Expense	403,201,152,965	371,968,735,905	304,292,234,353	312,677,594,805
20112	Operating Revenue	2,669,408,749,779	2,572,466,670,146	2,329,490,453,945	2,443,371,939,542
20087	Minority Interests	-189	-127	-709,428,257	-4,498,175,233
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-1,376,401,628	-3,625,074,352	-13,313,019,131	-14,981,293,341
20416	Total Unusual Items	0	0	0	-7,155,253,406
29010	Basic Average Shares	11,373,250,000	6,790,000,000	5,869,802,740	5,766,000,000
20287	Rent And Landing Fees	1,477,684,784	1,206,672,699	677,428,174	537,387,276
29011	Diluted Average Shares	11,373,250,000	6,790,000,000	5,869,802,740	6,790,000,000
20420	Normalized E B I T D A	170,590,912,429	168,547,556,372	148,634,249,164	186,487,009,384
20162	Special Income Charges	0	0	0	-7,155,253,406
20315	Reconciled Depreciation	37,866,367,960	35,633,109,729	30,800,842,645	30,054,666,730
20312	Other Operating Expenses	13,751,769,597	14,738,260,076	11,247,304,108	10,440,174,714
20368	Total Other Finance Cost	11,409,946,461	11,646,903,671	10,139,650,220	9,926,370,454
20440	Rent Expense Supplemental	1,477,684,784	1,206,672,699	677,428,174	537,387,276
20314	Reconciled Cost Of Revenue	2,158,827,994,058	2,086,536,132,555	1,914,199,707,295	1,985,698,528,137
20419	Tax Effect Of Unusual Items	0	0	0	-1,732,800,443
20225	Impairment Of Capital Assets	0	0	0	7,155,253,406
20018	Depreciation Income Statement	37,866,367,960	35,633,109,729	30,800,842,645	30,054,666,730
20075	Interest Income Non Operating	15,588,823,201	12,846,957,710	2,852,744,794	5,229,734,285
20158	Selling And Marketing Expense	62,803,262,400	48,092,868,028	37,595,311,428	38,575,809,266
20064	Interest Expense Non Operating	5,555,278,368	4,825,128,391	6,026,113,705	10,284,657,172
20093	Net Income Common Stockholders	103,751,959,546	103,360,172,768	87,145,236,487	100,834,212,363
20094	Net Income Continuous Operations	103,751,959,735	103,360,172,895	87,854,664,744	105,332,387,596
20045	General And Administrative Expense	11,783,505,149	14,235,686,163	13,142,542,491	10,726,274,923
20159	Selling General And Administration	74,586,767,549	62,328,554,191	50,737,853,919	49,302,084,189
20412	Other Non Operating Income Expenses	21,166,064,973	17,752,590,918	14,121,799,648	16,133,162,223
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	103,751,959,546	103,360,172,768	87,145,236,487	100,834,212,363
20417	Total Unusual Items Excluding Goodwill	0	0	0	-7,155,253,406
20077	Net Non Operating Interest Income Expense	-1,376,401,628	-3,625,074,352	-13,313,019,131	-14,981,293,341
20346	Net Income Including Noncontrolling Interests	103,751,959,735	103,360,172,895	87,854,664,744	105,332,387,596
20019	Depreciation And Amortization In Income Statement	37,866,367,960	35,633,109,729	30,800,842,645	30,054,666,730
20309	Net Income From Continuing And Discontinued Operation	103,751,959,546	103,360,172,768	87,145,236,487	100,834,212,363
20331	Net Income From Continuing Operation Net Minority Interest	103,751,959,546	103,360,172,768	87,145,236,487	100,834,212,363

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	132,724,544,469	24,999,454,129	22,329,444,600	29,690,325,701	132,914,446,643	117,833,406,519	149,277,089,248
20091	Net Income	103,751,959,546	19,546,864,667	17,726,135,050	23,575,280,456	103,360,172,768	87,145,236,487	100,834,212,363
29004	Basic E P S	15	15	0	3	15	15	17
20190	E B I T D A	170,590,912,429	34,295,637,038	31,638,966,970	39,135,963,854	168,547,556,372	148,634,249,164	179,331,755,978
20046	Gross Profit	510,580,755,721	120,721,644,353	116,736,561,120	125,910,887,601	485,930,537,591	415,290,746,650	457,673,411,405
29009	Diluted E P S	15	15	0	3	15	15	15
20136	Pretax Income	127,169,266,101	23,568,168,299	21,007,521,121	28,362,648,355	128,089,318,252	111,807,292,814	138,992,432,076
20145	Tax Provision	23,417,306,366	4,021,303,593	3,281,386,030	4,787,367,848	24,729,145,357	23,952,628,070	33,660,044,480
20100	Total Revenue	2,669,408,749,779	696,527,283,784	598,486,995,997	681,116,127,645	2,572,466,670,146	2,329,490,453,945	2,443,371,939,542
20164	Total Expenses	2,562,029,147,023	678,531,929,101	581,851,247,882	658,193,995,262	2,458,504,868,460	2,218,491,941,648	2,298,376,122,942
20013	Cost Of Revenue	2,158,827,994,058	575,805,639,432	481,750,434,877	555,205,240,044	2,086,536,132,555	1,914,199,707,295	1,985,698,528,137
20177	Interest Income	15,588,823,201	3,263,070,162	4,168,832,216	3,717,263,982	12,846,957,710	2,852,744,794	5,229,734,285
20057	Interest Expense	5,555,278,368	1,431,285,830	1,321,923,479	1,327,677,346	4,825,128,391	6,026,113,705	10,284,657,172
20109	Operating Income	107,379,602,756	17,995,354,684	16,635,748,115	22,922,132,383	113,961,801,686	110,998,512,297	144,995,816,600
20316	Normalized Income	103,751,959,546	19,546,864,667	17,726,135,050	23,575,280,456	103,360,172,768	87,145,236,487	106,256,665,326
20108	Operating Expense	403,201,152,965	102,726,289,669	100,100,813,005	102,988,755,218	371,968,735,905	304,292,234,353	312,677,594,805
20112	Operating Revenue	2,669,408,749,779	696,527,283,784	598,486,995,997	681,116,127,645	2,572,466,670,146	2,329,490,453,945	2,443,371,939,542
20087	Minority Interests	-189	-39	-41	-51	-127	-709,428,257	-4,498,175,233
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-1,376,401,628	-997,733,288	227,928,284	-447,502,153	-3,625,074,352	-13,313,019,131	-14,981,293,341
20416	Total Unusual Items	0	0	0	0	0	0	-7,155,253,406
29010	Basic Average Shares	11,373,250,000	11,373,250,000	0	6,790,000,000	6,790,000,000	5,869,802,740	5,766,000,000
20287	Rent And Landing Fees	1,477,684,784	418,512,500	379,453,000	350,513,444	1,206,672,699	677,428,174	537,387,276
29011	Diluted Average Shares	11,373,250,000	11,373,250,000	0	6,790,000,000	6,790,000,000	5,869,802,740	6,790,000,000
20420	Normalized E B I T D A	170,590,912,429	34,295,637,038	31,638,966,970	39,135,963,854	168,547,556,372	148,634,249,164	186,487,009,384
20162	Special Income Charges	0	0	0	0	0	0	-7,155,253,406
20315	Reconciled Depreciation	37,866,367,960	9,296,182,909	9,309,522,370	9,445,638,153	35,633,109,729	30,800,842,645	30,054,666,730
20312	Other Operating Expenses	13,751,769,597	3,508,906,596	2,751,767,297	3,962,537,152	14,738,260,076	11,247,304,108	10,440,174,714
20368	Total Other Finance Cost	11,409,946,461	2,829,517,620	2,618,980,453	2,837,088,789	11,646,903,671	10,139,650,220	9,926,370,454
20440	Rent Expense Supplemental	1,477,684,784	418,512,500	379,453,000	350,513,444	1,206,672,699	677,428,174	537,387,276
20314	Reconciled Cost Of Revenue	2,158,827,994,058	575,805,639,432	481,750,434,877	555,205,240,044	2,086,536,132,555	1,914,199,707,295	1,985,698,528,137
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	-1,732,800,443
20225	Impairment Of Capital Assets	0	0	0	0	0	0	7,155,253,406
20018	Depreciation Income Statement	37,866,367,960	9,296,182,909	9,309,522,370	9,445,638,153	35,633,109,729	30,800,842,645	30,054,666,730
20075	Interest Income Non Operating	15,588,823,201	3,263,070,162	4,168,832,216	3,717,263,982	12,846,957,710	2,852,744,794	5,229,734,285
20158	Selling And Marketing Expense	62,803,262,400	16,863,596,166	13,582,908,626	18,778,046,114	48,092,868,028	37,595,311,428	38,575,809,266
20064	Interest Expense Non Operating	5,555,278,368	1,431,285,830	1,321,923,479	1,327,677,346	4,825,128,391	6,026,113,705	10,284,657,172
20093	Net Income Common Stockholders	103,751,959,546	19,546,864,667	17,726,135,050	23,575,280,456	103,360,172,768	87,145,236,487	100,834,212,363
20094	Net Income Continuous Operations	103,751,959,735	19,546,864,706	17,726,135,091	23,575,280,507	103,360,172,895	87,854,664,744	105,332,387,596
20045	General And Administrative Expense	11,783,505,149	3,126,481,916	2,159,169,957	2,477,000,388	14,235,686,163	13,142,542,491	10,726,274,923
20159	Selling General And Administration	74,586,767,549	19,990,078,082	15,742,078,583	21,255,046,502	62,328,554,191	50,737,853,919	49,302,084,189
20412	Other Non Operating Income Expenses	21,166,064,973	6,570,546,903	4,143,844,722	5,888,018,125	17,752,590,918	14,121,799,648	16,133,162,223
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	103,751,959,546	19,546,864,667	17,726,135,050	23,575,280,456	103,360,172,768	87,145,236,487	100,834,212,363
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	0	-7,155,253,406
20077	Net Non Operating Interest Income Expense	-1,376,401,628	-997,733,288	227,928,284	-447,502,153	-3,625,074,352	-13,313,019,131	-14,981,293,341
20346	Net Income Including Noncontrolling Interests	103,751,959,735	19,546,864,706	17,726,135,091	23,575,280,507	103,360,172,895	87,854,664,744	105,332,387,596
20019	Depreciation And Amortization In Income Statement	37,866,367,960	9,296,182,909	9,309,522,370	9,445,638,153	35,633,109,729	30,800,842,645	30,054,666,730
20309	Net Income From Continuing And Discontinued Operation	103,751,959,546	19,546,864,667	17,726,135,050	23,575,280,456	103,360,172,768	87,145,236,487	100,834,212,363
20331	Net Income From Continuing Operation Net Minority Interest	103,751,959,546	19,546,864,667	17,726,135,050	23,575,280,456	103,360,172,768	87,145,236,487	100,834,212,363

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	17,374,864,207
23165	Payables	447,437,837,157	415,076,442,264	429,951,330,790
23139	Net P P E	590,125,911,070	562,586,547,761	535,577,840,529
23351	Properties	0	0	0
23386	Total Debt	61,763,879,375	54,228,974,805	58,759,318,795
23100	Gross P P E	827,633,399,793	767,985,877,251	535,577,840,529
23038	Common Stock	169,750,000,000	169,750,000,000	144,150,000,000
23045	Current Debt	0	1,047,000,000	40,976,344,592
23532	Share Issued	6,790,000,000	6,790,000,000	6,790,000,000
23220	Total Assets	1,780,286,958,906	1,691,271,401,111	1,197,959,842,770
23027	Capital Stock	169,750,000,000	169,750,000,000	144,150,000,000
23382	Other Payable	7,338,633,859	5,229,877,782	1,434,335,157
23028	Cash Financial	25,780,843,714	96,998,936,108	6,648,480,385
23123	Long Term Debt	0	0	1,047,000,000
23179	Prepaid Assets	8,955,271,232	8,983,545,468	15,121,112,537
23385	Working Capital	669,609,110,759	630,803,388,905	116,551,069,866
23000	Accounts Payable	433,893,702,386	402,360,020,531	416,959,894,859
23029	Cash Equivalents	142,800,000,000	280,000,000,000	18,000,000,000
23245	Invested Capital	1,170,319,490,838	1,116,549,489,155	617,329,136,710
23340	Other Properties	4,725,208,694	4,725,208,694	535,556,840,529
23132	Minority Interest	1,252	1,123	17,477,491,845
23342	Other Receivables	3,313,485,439	1,661,241,641	3,545,613,201
23204	Retained Earnings	509,537,077,944	462,720,076,261	410,127,159,462
23217	Total Tax Payable	6,205,500,912	7,486,543,951	11,557,100,774
23001	Accounts Receivable	8,810,565,638	5,281,870,889	4,022,174,048
23280	Common Stock Equity	1,170,319,490,838	1,115,502,489,155	575,305,792,118
23403	Net Tangible Assets	1,168,746,517,525	1,114,451,028,841	574,517,520,964
23215	Stockholders Equity	1,170,319,490,838	1,115,502,489,155	575,305,792,118
23383	Tangible Book Value	1,168,746,517,525	1,114,451,028,841	574,517,520,964
23374	Total Capitalization	1,170,319,490,838	1,115,502,489,155	576,352,792,118
23312	Land And Improvements	298,174,124,852	298,174,124,852	0
23469	Other Equity Interest	-148,816,737	-148,816,737	0
23393	Ordinary Shares Number	6,790,000,000	6,790,000,000	6,790,000,000
23395	Treasury Shares Number	0	0	0
23155	Other Intangible Assets	1,572,973,313	1,051,460,314	0
23008	Accumulated Depreciation	-237,507,488,723	-205,399,329,490	0
23282	Construction In Progress	29,058,532,526	5,542,748,459	21,000,000
23380	Capital Lease Obligations	61,763,879,375	53,181,974,805	16,735,974,203
23030	Cash And Cash Equivalents	168,580,843,714	376,998,936,108	24,648,480,385
23012	Additional Paid In Capital	483,181,229,631	483,181,229,631	21,028,632,656
23275	Buildings And Improvements	315,246,788,527	294,193,875,219	0
23163	Other Short Term Investments	310,000,000,000	155,000,000,000	100,000,000,000
23319	Machinery Furniture Equipment	180,428,745,194	165,349,920,027	0
23048	Current Capital Lease Obligation	4,431,762,020	4,378,508,760	4,758,635,219
23127	Long Term Capital Lease Obligation	57,332,117,355	48,803,466,045	11,977,338,984
23098	Goodwill And Other Intangible Assets	1,572,973,313	1,051,460,314	788,271,154
23261	Total Equity Gross Minority Interest	1,170,319,492,090	1,115,502,490,278	592,783,283,963
23259	Total Liabilities Net Minority Interest	609,967,466,816	575,768,910,833	605,176,558,807
23046	Current Debt And Capital Lease Obligation	4,431,762,020	5,425,508,760	45,734,979,811
23124	Long Term Debt And Capital Lease Obligation	57,332,117,355	48,803,466,045	13,024,338,984
23344	Non Current Pension And Other Postretirement Benefit Plans	58,318,383,336	53,919,610,139	67,015,806,476

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	0	0	0	0	0	17,374,864,207
23165	Payables	414,726,660,860	451,715,991,304	436,747,934,338	447,437,837,157	415,076,442,264	429,951,330,790
23139	Net P P E	779,484,300,108	689,943,373,207	613,416,323,323	590,125,911,070	562,586,547,761	535,577,840,529
23351	Properties	0	0	0	0	0	0
23386	Total Debt	57,517,109,981	59,737,674,392	59,231,584,247	61,763,879,375	54,228,974,805	58,759,318,795
23100	Gross P P E	1,043,617,358,570	945,016,210,458	860,058,796,750	827,633,399,793	767,985,877,251	535,577,840,529
23038	Common Stock	169,750,000,000	169,750,000,000	169,750,000,000	169,750,000,000	169,750,000,000	144,150,000,000
23045	Current Debt	0	0	0	0	1,047,000,000	40,976,344,592
23532	Share Issued	6,790,000,000	6,790,000,000	6,790,000,000	6,790,000,000	6,790,000,000	6,790,000,000
23220	Total Assets	1,795,692,717,956	1,814,623,069,145	1,796,773,095,035	1,780,286,958,906	1,691,271,401,111	1,197,959,842,770
23027	Capital Stock	169,750,000,000	169,750,000,000	169,750,000,000	169,750,000,000	169,750,000,000	144,150,000,000
23382	Other Payable	4,308,383,351	24,178,266,824	9,857,518,143	7,338,633,859	5,229,877,782	1,434,335,157
23028	Cash Financial	38,402,159,553	53,471,974,648	20,470,745,147	25,780,843,714	96,998,936,108	6,648,480,385
23123	Long Term Debt	0	0	0	0	0	1,047,000,000
23179	Prepaid Assets	37,810,021,803	38,565,608,867	47,069,352,334	8,955,271,232	8,983,545,468	15,121,112,537
23385	Working Capital	524,210,096,946	598,750,507,339	669,286,897,930	669,609,110,759	630,803,388,905	116,551,069,866
23000	Accounts Payable	399,686,214,964	419,427,251,205	417,032,681,419	433,893,702,386	402,360,020,531	416,959,894,859
23029	Cash Equivalents	7,043,726,028	24,435,909,239	101,903,855,653	142,800,000,000	280,000,000,000	18,000,000,000
23245	Invested Capital	1,215,550,771,011	1,196,003,906,344	1,193,894,771,294	1,170,319,490,838	1,116,549,489,155	617,329,136,710
23340	Other Properties	4,745,697,920	4,745,697,920	4,745,697,920	4,725,208,694	4,725,208,694	535,556,840,529
23132	Minority Interest	1,345	1,306	1,303	1,252	1,123	17,477,491,845
23342	Other Receivables	2,355,805,745	8,167,214,330	2,925,784,813	3,313,485,439	1,661,241,641	3,545,613,201
23204	Retained Earnings	549,768,358,117	530,221,493,450	533,112,358,400	509,537,077,944	462,720,076,261	410,127,159,462
23217	Total Tax Payable	10,732,062,545	8,110,473,275	9,857,734,776	6,205,500,912	7,486,543,951	11,557,100,774
23001	Accounts Receivable	7,747,071,253	7,055,101,462	5,624,893,923	8,810,565,638	5,281,870,889	4,022,174,048
23280	Common Stock Equity	1,215,550,771,011	1,196,003,906,344	1,193,894,771,294	1,170,319,490,838	1,115,502,489,155	575,305,792,118
23403	Net Tangible Assets	1,214,370,422,383	1,194,607,866,154	1,192,515,268,710	1,168,746,517,525	1,114,451,028,841	574,517,520,964
23215	Stockholders Equity	1,215,550,771,011	1,196,003,906,344	1,193,894,771,294	1,170,319,490,838	1,115,502,489,155	575,305,792,118
23383	Tangible Book Value	1,214,370,422,383	1,194,607,866,154	1,192,515,268,710	1,168,746,517,525	1,114,451,028,841	574,517,520,964
23374	Total Capitalization	1,215,550,771,011	1,196,003,906,344	1,193,894,771,294	1,170,319,490,838	1,115,502,489,155	576,352,792,118
23312	Land And Improvements	421,502,345,657	362,944,745,657	298,174,124,852	298,174,124,852	298,174,124,852	0
23469	Other Equity Interest	-148,816,737	-148,816,737	-148,816,737	-148,816,737	-148,816,737	0
23393	Ordinary Shares Number	6,790,000,000	6,790,000,000	6,790,000,000	6,790,000,000	6,790,000,000	6,790,000,000
23395	Treasury Shares Number	0	0	0	0	0	0
23155	Other Intangible Assets	1,180,348,628	1,396,040,190	1,379,502,584	1,572,973,313	1,051,460,314	0
23008	Accumulated Depreciation	-264,133,058,462	-255,072,837,251	-246,642,473,427	-237,507,488,723	-205,399,329,490	0
23282	Construction In Progress	110,900,145,079	78,911,079,038	60,822,721,108	29,058,532,526	5,542,748,459	21,000,000
23380	Capital Lease Obligations	57,517,109,981	59,737,674,392	59,231,584,247	61,763,879,375	53,181,974,805	16,735,974,203
23030	Cash And Cash Equivalents	45,445,885,581	77,907,883,887	122,374,600,800	168,580,843,714	376,998,936,108	24,648,480,385
23012	Additional Paid In Capital	483,181,229,631	483,181,229,631	483,181,229,631	483,181,229,631	483,181,229,631	21,028,632,656
23275	Buildings And Improvements	323,163,768,587	316,471,155,660	315,580,121,860	315,246,788,527	294,193,875,219	0
23163	Other Short Term Investments	230,000,000,000	274,000,000,000	297,000,000,000	310,000,000,000	155,000,000,000	100,000,000,000
23319	Machinery Furniture Equipment	183,305,401,327	181,943,532,183	180,736,131,010	180,428,745,194	165,349,920,027	0
23048	Current Capital Lease Obligation	1,213,153,677	3,090,997,737	2,242,187,241	4,431,762,020	4,378,508,760	4,758,635,219
23127	Long Term Capital Lease Obligation	56,303,956,304	56,646,676,655	56,989,397,006	57,332,117,355	48,803,466,045	11,977,338,984
23098	Goodwill And Other Intangible Assets	1,180,348,628	1,396,040,190	1,379,502,584	1,572,973,313	1,051,460,314	788,271,154
23261	Total Equity Gross Minority Interest	1,215,550,772,356	1,196,003,907,650	1,193,894,772,597	1,170,319,492,090	1,115,502,490,278	592,783,283,963
23259	Total Liabilities Net Minority Interest	580,141,945,600	618,619,161,495	602,878,322,438	609,967,466,816	575,768,910,833	605,176,558,807
23046	Current Debt And Capital Lease Obligation	1,213,153,677	3,090,997,737	2,242,187,241	4,431,762,020	5,425,508,760	45,734,979,811
23124	Long Term Debt And Capital Lease Obligation	56,303,956,304	56,646,676,655	56,989,397,006	57,332,117,355	48,803,466,045	13,024,338,984
23344	Non Current Pension And Other Postretirement Benefit Plans	62,584,492,794	63,525,271,217	61,103,261,786	58,318,383,336	53,919,610,139	67,015,806,476

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	289,000,000	663,900,000	463,880,000	302,282,952
26185	Free Cash Flow	-146,608,845,756	1,477,941,457	17,733,038,712	96,459,857,698
26027	Changes In Cash	-361,937,248,870	-208,418,092,394	352,350,455,723	-50,116,861,010
26182	Issuance Of Debt	0	0	0	546,415,141,094
26123	Sale Of Business	0	0	1,638,000,000	0
26016	End Cash Position	45,445,885,581	168,580,843,714	376,998,936,108	24,648,480,385
26112	Purchase Of P P E	-232,721,882,260	-49,002,869,623	-18,460,175,800	-47,915,353,397
26183	Repayment Of Debt	0	-1,047,000,000	-40,976,344,592	-613,440,273,616
26125	Sale Of Investment	0	0	0	0
26005	Capital Expenditure	-233,026,437,260	-50,571,310,873	-19,195,175,800	-48,092,906,760
26007	Cash Dividends Paid	-30,586,500,000	-49,938,000,000	-36,724,000,000	-14,262,900,000
26012	Financing Cash Flow	-39,826,663,392	-55,559,933,851	402,620,271,839	-98,879,001,660
26013	Investing Cash Flow	-408,528,176,982	-204,907,410,873	-87,198,030,628	-95,790,623,808
26115	Purchase Of Business	0	0	-15,104,734,828	0
26098	Common Stock Issuance	0	0	487,752,596,975	0
26110	Purchase Of Investment	0	-155,000,000,000	-55,000,000,000	-48,000,000,000
26015	Beginning Cash Position	407,383,134,451	376,998,936,108	24,648,480,385	74,765,341,395
26223	Classesof Cash Payments	-2,554,610,604,174	-2,472,692,222,813	-2,254,788,102,863	-2,249,321,838,318
26090	Long Term Debt Payments	0	-1,047,000,000	-22,080,256,675	-33,011,291,644
26108	Purchase Of Intangibles	-304,555,000	-1,568,441,250	-735,000,000	-177,553,363
26101	Short Term Debt Issuance	0	0	0	546,415,141,094
26091	Short Term Debt Payments	0	0	-18,896,087,917	-580,428,981,972
26181	Issuance Of Capital Stock	0	0	487,752,596,975	0
26071	Net Common Stock Issuance	0	0	487,752,596,975	0
26073	Net Long Term Debt Issuance	0	-1,047,000,000	-22,080,256,675	-33,011,291,644
26165	Net Other Investing Changes	0	0	1,638,000,000	0
26119	Net P P E Purchase And Sale	-232,432,882,260	-48,338,969,623	-17,996,295,800	-47,613,070,445
26075	Net Short Term Debt Issuance	0	0	-18,896,087,917	-34,013,840,878
26072	Net Issuance Payments Of Debt	0	-1,047,000,000	-40,976,344,592	-67,025,132,522
26226	Paymentson Behalfof Employees	-263,697,956,209	-239,935,137,079	-226,151,806,538	-196,127,459,885
26116	Net Business Purchase And Sale	0	0	-13,466,734,828	0
26118	Net Investment Purchase And Sale	-175,790,739,722	-155,000,000,000	-55,000,000,000	-48,000,000,000
26117	Net Intangibles Purchase And Sale	-304,555,000	-1,568,441,250	-735,000,000	-177,553,363
26228	Other Cash Paymentsfrom Operating Activities	-69,746,480,234	-68,873,400,231	-48,414,778,728	-62,952,881,106
26220	Cash Flowsfromusedin Operating Activities Direct	86,417,591,504	52,049,252,330	36,928,214,512	144,552,764,458
26221	Classesof Cash Receiptsfrom Operating Activities	2,669,119,048,772	2,557,861,126,275	2,331,368,697,344	2,441,481,023,337

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	289,000,000	94,000,000	192,400,000	2,600,000	663,900,000	463,880,000	302,282,952
26185	Free Cash Flow	-146,608,845,756	-55,539,295,772	-67,288,923,220	-56,656,058,560	1,477,941,457	17,733,038,712	96,459,857,698
26027	Changes In Cash	-361,937,248,870	-32,461,998,306	-44,466,716,913	-46,206,242,914	-208,418,092,394	352,350,455,723	-50,116,861,010
26182	Issuance Of Debt	0	0	0	0	0	0	546,415,141,094
26123	Sale Of Business	0	0	0	0	0	1,638,000,000	0
26016	End Cash Position	45,445,885,581	45,445,885,581	77,907,883,887	122,374,600,800	168,580,843,714	376,998,936,108	24,648,480,385
26112	Purchase Of P P E	-232,721,882,260	-95,610,164,126	-84,750,095,421	-32,522,248,700	-49,002,869,623	-18,460,175,800	-47,915,353,397
26183	Repayment Of Debt	0	0	0	0	-1,047,000,000	-40,976,344,592	-613,440,273,616
26125	Sale Of Investment	0	0	0	13,000,000,000	0	0	0
26005	Capital Expenditure	-233,026,437,260	-95,617,164,126	-84,979,195,421	-32,522,248,700	-50,571,310,873	-19,195,175,800	-48,092,906,760
26007	Cash Dividends Paid	-30,586,500,000	-30,586,500,000	0	0	-49,938,000,000	-36,724,000,000	-14,262,900,000
26012	Financing Cash Flow	-39,826,663,392	-21,016,702,534	-370,193,693	-2,552,784,354	-55,559,933,851	402,620,271,839	-98,879,001,660
26013	Investing Cash Flow	-408,528,176,982	-51,523,164,126	-61,786,795,421	-19,519,648,700	-204,907,410,873	-87,198,030,628	-95,790,623,808
26115	Purchase Of Business	0	0	0	0	0	-15,104,734,828	0
26098	Common Stock Issuance	0	0	0	0	0	487,752,596,975	0
26110	Purchase Of Investment	0	0	0	0	-155,000,000,000	-55,000,000,000	-48,000,000,000
26015	Beginning Cash Position	407,383,134,451	77,907,883,887	122,374,600,800	168,580,843,714	376,998,936,108	24,648,480,385	74,765,341,395
26223	Classesof Cash Payments	-2,554,610,604,174	-643,954,599,568	-573,833,324,845	-720,794,271,752	-2,472,692,222,813	-2,254,788,102,863	-2,249,321,838,318
26090	Long Term Debt Payments	0	0	0	0	-1,047,000,000	-22,080,256,675	-33,011,291,644
26108	Purchase Of Intangibles	-304,555,000	-7,000,000	-229,100,000	0	-1,568,441,250	-735,000,000	-177,553,363
26101	Short Term Debt Issuance	0	0	0	0	0	0	546,415,141,094
26091	Short Term Debt Payments	0	0	0	0	0	-18,896,087,917	-580,428,981,972
26181	Issuance Of Capital Stock	0	0	0	0	0	487,752,596,975	0
26071	Net Common Stock Issuance	0	0	0	0	0	487,752,596,975	0
26073	Net Long Term Debt Issuance	0	0	0	0	-1,047,000,000	-22,080,256,675	-33,011,291,644
26165	Net Other Investing Changes	0	0	0	0	0	1,638,000,000	0
26119	Net P P E Purchase And Sale	-232,432,882,260	-95,516,164,126	-84,557,695,421	-32,519,648,700	-48,338,969,623	-17,996,295,800	-47,613,070,445
26075	Net Short Term Debt Issuance	0	0	0	0	0	-18,896,087,917	-34,013,840,878
26072	Net Issuance Payments Of Debt	0	0	0	0	-1,047,000,000	-40,976,344,592	-67,025,132,522
26226	Paymentson Behalfof Employees	-263,697,956,209	-67,974,465,970	-60,794,106,599	-68,692,967,092	-239,935,137,079	-226,151,806,538	-196,127,459,885
26116	Net Business Purchase And Sale	0	0	0	0	0	-13,466,734,828	0
26118	Net Investment Purchase And Sale	-175,790,739,722	44,000,000,000	23,000,000,000	13,000,000,000	-155,000,000,000	-55,000,000,000	-48,000,000,000
26117	Net Intangibles Purchase And Sale	-304,555,000	-7,000,000	-229,100,000	0	-1,568,441,250	-735,000,000	-177,553,363
26228	Other Cash Paymentsfrom Operating Activities	-69,746,480,234	-4,456,780,080	-30,046,946,453	-42,245,910,485	-68,873,400,231	-48,414,778,728	-62,952,881,106
26220	Cash Flowsfromusedin Operating Activities Direct	86,417,591,504	40,077,868,354	17,690,272,201	-24,133,809,860	52,049,252,330	36,928,214,512	144,552,764,458
26221	Classesof Cash Receiptsfrom Operating Activities	2,669,119,048,772	693,720,346,453	597,074,162,554	702,734,421,001	2,557,861,126,275	2,331,368,697,344	2,441,481,023,337

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-04-15	At close: 04:00PM WIB	376	376	390	382	368.00 - 406.00	368	406	336.00 - 468.00	336	468	302,200	40,437	2,607,000,000,000	29	13	N/A	4.50 (1.17%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-04-12	At close: 04:00PM WIB	376	376	390	382	368.00 - 406.00	368	406	336.00 - 468.00	336	468	302,200	39,688	2,607,000,000,000	25	15	N/A	4.50 (1.16%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-04-11	At close: 04:00PM WIB	376	376	390	382	368.00 - 406.00	368	406	336.00 - 468.00	336	468	302,200	40,621	2,607,000,000,000	25	15	N/A	4.50 (1.16%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-04-10	At close: 04:00PM WIB	376	376	390	382	368.00 - 406.00	368	406	336.00 - 470.00	336	470	302,200	40,000	2,607,000,000,000	25	15	N/A	4.50 (1.16%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-04-05	At close: 04:00PM WIB	376	376	390	382	368.00 - 406.00	368	406	336.00 - 476.00	336	476	302,200	35,868	2,607,000,000,000	25	15	N/A	4.50 (1.16%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-04-04	At close: 04:00PM WIB	378	364	380	376	364.00 - 376.00	364	376	336.00 - 476.00	336	476	5,800	36,794	2,553,000,000,000	25	15	N/A	4.50 (1.16%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-04-03	At close: 04:00PM WIB	380	360	378	356	360.00 - 380.00	360	380	336.00 - 476.00	336	476	23,500	37,408	2,567,000,000,000	25	15	N/A	4.50 (1.16%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-04-02	At close: 03:20PM WIB	380	374	364	378	360.00 - 384.00	360	384	336.00 - 476.00	336	476	14,200	37,601	2,580,000,000,000	25	15	N/A	4.50 (1.16%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-04-01	At close: 02:27PM WIB	388	386	362	380	382.00 - 386.00	382	386	336.00 - 476.00	336	476	6,700	39,406	2,580,000,000,000	25	15	N/A	4.50 (1.16%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-29	At close: 04:00PM WIB	388	388	390	382	374.00 - 390.00	374	390	336.00 - 476.00	336	476	25,700	39,406	2,635,000,000,000	25	15	N/A	4.50 (1.16%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-28	At close: 04:00PM WIB	388	388	390	382	374.00 - 390.00	374	390	336.00 - 476.00	336	476	25,700	42,781	2,635,000,000,000	25	15	N/A	4.50 (1.16%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-27	At close: 04:00PM WIB	382	382	0	0	366.00 - 388.00	366	388	336.00 - 476.00	336	476	9,700	61,522	2,635,000,000,000	25	15	N/A	4.50 (1.18%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-26	At close: 04:05PM WIB	382	382	0	0	380.00 - 382.00	380	382	336.00 - 476.00	336	476	40,500	86,713	2,594,000,000,000	25	15	N/A	4.50 (1.18%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-25	At close: 04:01PM WIB	382	382	0	0	382.00 - 382.00	382	382	336.00 - 476.00	336	476	28,000	88,235	2,594,000,000,000	25	15	N/A	4.50 (1.18%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-22	At close: 03:37PM WIB	376	384	374	382	374.00 - 384.00	374	384	336.00 - 476.00	336	476	61,400	88,714	2,594,000,000,000	25	15	N/A	4.50 (1.20%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-21	At close: 04:04PM WIB	380	0	0	0	0.0000 - 0.0000	0	0		0		0	89,653	0	0	15	N/A	4.50 (1.20%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-14	As of 09:03AM WIB. Market open.	380	380	354	382	380.00 - 380.00	380	380	336.00 - 476.00	336	476	4,000	88,910	2,580,000,000,000	25	15	N/A	4.50 (1.18%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-13	At close: 04:01PM WIB	372	372	374	380	372.00 - 380.00	372	380	336.00 - 476.00	336	476	36,300	88,487	2,580,000,000,000	25	15	N/A	4.50 (1.21%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-11	At close: 03:25PM WIB	374	374	370	372	372.00 - 374.00	372	374	336.00 - 480.00	336	480	20,600	86,093	2,526,000,000,000	24	15	N/A	4.50 (1.21%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-08	At close: 03:25PM WIB	374	374	370	372	372.00 - 374.00	372	374	336.00 - 480.00	336	480	20,600	87,594	2,526,000,000,000	24	15	N/A	4.50 (1.20%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-05	At close: 04:05PM WIB	384	378	380	384	378.00 - 386.00	378	386	336.00 - 484.00	336	484	5,900	86,305	2,594,000,000,000	25	15	N/A	4.50 (1.18%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-04	At close: 04:00PM WIB	382	384	374	384	370.00 - 384.00	370	384	336.00 - 488.00	336	488	7,800	86,246	2,607,000,000,000	25	15	N/A	4.50 (1.18%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-01	At close: 03:19PM WIB	386	382	376	382	382.00 - 384.00	382	384	336.00 - 488.00	336	488	2,300	88,048	2,594,000,000,000	25	15	N/A	4.50 (1.17%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-02-28	At close: 04:00PM WIB	384	382	380	384	382.00 - 384.00	382	384	336.00 - 488.00	336	488	1,800	87,003	2,607,000,000,000	25	15	N/A	4.50 (1.17%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-02-27	At close: 04:00PM WIB	388	384	382	384	378.00 - 384.00	378	384	336.00 - 488.00	336	488	14,800	86,754	2,607,000,000,000	25	15	N/A	4.50 (1.16%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-02-26	At close: 04:09PM WIB	382	382	388	390	382.00 - 398.00	382	398	336.00 - 488.00	336	488	131,900	84,635	2,635,000,000,000	25	15	N/A	4.50 (1.18%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-02-23	At close: 04:00PM WIB	376	374	382	386	374.00 - 398.00	374	398	336.00 - 488.00	336	488	237,600	80,622	2,594,000,000,000	25	15	N/A	4.50 (1.20%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk (DEPO.JK)	2024-02-22	At close: 04:00PM WIB	372	374	374	376	372.00 - 376.00	372	376	336.00 - 488.00	336	488	36,600	80,094	2,553,000,000,000	25	15	N/A	4.50 (1.21%)	5	1	Jun 20, 2023
DEPO	PT Caturkarda Depo Bangunan Tbk (DEPO.JK)	2024-02-21	At close: 03:39PM WIB	370	362	368	372	362.00 - 376.00	362	376	336.00 - 488.00	336	488	2,500	80,371	2,526,000,000,000	24	15	N/A	4.50 (1.22%)	5	1	Jun 20, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-04-15	2,610,000,000,000	2,510,000,000,000	30	1	2	1	17	0	0	468	336	378	402	40	43	6,790,000,000	0	510,270,000	92	5	1	0	0	18	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	4	2	7	2,680,000,000,000	395	4	100,710,000,000	85,650,000,000	13	-42	300,300,000,000	44	201,230,000,000	16	2	183	92,800,000,000	-269,080,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-04-12	2,610,000,000,000	2,510,000,000,000	30	1	2	1	17	0	0	468	336	378	402	41	43	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-04-11	2,610,000,000,000	2,510,000,000,000	30	1	2	1	17	0	0	470	336	378	402	40	43	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-04-10	2,610,000,000,000	2,510,000,000,000	30	1	2	1	17	0	0	470	336	378	402	40	43	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-04-05	2,570,000,000,000	2,470,000,000,000	25	2	2	1	14	0	0	476	0	377	403	37	15	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-04-04	2,580,000,000,000	2,360,000,000,000	25	2	2	1	14	0	0	476	0	377	403	37	16	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-04-03	2,580,000,000,000	2,360,000,000,000	25	2	2	1	14	0	0	476	0	377	403	38	17	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-04-02	2,580,000,000,000	2,360,000,000,000	25	2	2	1	14	0	0	476	0	377	404	39	17	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-04-01	2,630,000,000,000	2,420,000,000,000	25	2	2	1	14	0	0	476	0	377	404	39	17	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-29	2,630,000,000,000	2,420,000,000,000	25	2	2	1	14	0	0	476	336	376	404	43	15	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-28	2,630,000,000,000	2,420,000,000,000	25	2	2	1	14	0	0	476	0	376	404	62	18	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-27	2,590,000,000,000	2,380,000,000,000	25	2	2	1	14	0	0	476	0	375	405	87	20	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-26	2,590,000,000,000	2,380,000,000,000	25	2	2	1	14	0	0	476	0	375	405	88	24	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-25	2,590,000,000,000	2,380,000,000,000	25	2	2	1	14	0	0	476	336	375	405	88	24	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-22	2,550,000,000,000	2,340,000,000,000	25	2	2	1	14	0	0	476	0	375	406	90	27	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-21	2,580,000,000,000	2,360,000,000,000	25	2	2	1	14	0	0	476	336	375	406	90	27	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-14	2,580,000,000,000	2,360,000,000,000	25	2	2	1	14	0	0	476	0	377	408	88	31	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-13	2,530,000,000,000	2,310,000,000,000	24	2	2	1	14	0	0	480	0	377	408	87	31	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-11	2,530,000,000,000	2,310,000,000,000	24	2	2	1	14	0	0	480	336	377	408	86	31	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-08	2,540,000,000,000	2,320,000,000,000	24	2	2	1	14	0	0	480	336	377	408	88	53	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-05	2,590,000,000,000	2,380,000,000,000	25	2	2	1	14	0	0	488	0	376	410	86	49	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-04	2,590,000,000,000	2,380,000,000,000	25	2	2	1	14	0	0	488	336	376	410	86	49	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-03-01	2,620,000,000,000	2,400,000,000,000	25	2	2	1	14	-20	27	488	0	375	410	87	87	6,790,000,000	6,860,000,000	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-02-28	2,610,000,000,000	2,390,000,000,000	25	2	2	1	14	0	0	488	0	375	411	87	87	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-02-27	2,630,000,000,000	2,420,000,000,000	25	2	2	1	14	0	0	488	0	374	411	85	76	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk	2024-02-26	2,590,000,000,000	2,380,000,000,000	25	2	2	1	14	0	0	488	0	374	411	85	76	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk (DEPO.JK)	2024-02-23	2,550,000,000,000	2,340,000,000,000	25	2	2	1	14	0	0	488	0	374	412	80	52	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk (DEPO.JK)	2024-02-22	2,530,000,000,000	2,310,000,000,000	24	2	2	1	14	0	0	488	336	374	412	80	52	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000
DEPO	PT Caturkarda Depo Bangunan Tbk (DEPO.JK)	2024-02-21	2,510,000,000,000	2,290,000,000,000	24	2	2	1	13	0	0	488	336	374	412	80	52	6,790,000,000	0	510,270,000	92	5	1	2	1	29	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	3	9	2,670,000,000,000	393	6	121,750,000,000	103,750,000,000	15	0	275,450,000,000	41	57,520,000,000	5	2	179	86,420,000,000	-62,140,000,000

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	15:45:24	378	378	378	378	0
2024-05-08	15:45:00	378	378	378	378	6,400
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

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	15:45:24	378	378	378	378	0
2024-05-08	15:44:00	378	378	378	378	6,400
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

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	15:45:24	378	378	378	378	0
2024-05-08	15:45:00	378	378	378	378	100
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:24	378	378	378	378	0
2024-05-08	15:45:00	378	378	378	378	100
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:36:56	366	366	366	366	0
2024-05-08	11:30:00	366	366	366	366	5,100
2024-05-08	11:16:10	376	376	376	376	0
2024-05-08	11:15:00	376	376	376	376	300
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	10:07:38	376	376	376	376	0
2024-05-08	10:00:00	376	376	376	376	100
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:43:08	370	370	370	370	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:24	378	378	378	378	0
2024-05-08	15:30:00	378	378	378	378	100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:36:56	366	366	366	366	0
2024-05-08	11:30:00	366	366	366	366	5,100
2024-05-08	11:16:10	376	376	376	376	0
2024-05-08	11:00:00	376	376	376	376	300
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:07:38	376	376	376	376	0
2024-05-08	10:00:00	376	376	376	376	100
2024-05-08	09:43:08	370	370	370	370	0
2024-05-08	09:30:00	360	370	360	370	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	378	378	378	378	0
2024-05-07	15:30:00	378	378	378	378	100
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:27:25	370	370	370	370	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:24	378	378	378	378	0
2024-05-08	15:00:00	378	378	378	378	100
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:36:56	366	366	366	366	0
2024-05-08	11:16:10	376	376	376	376	0
2024-05-08	11:00:00	376	376	366	366	5,400
2024-05-08	10:07:38	376	376	376	376	0
2024-05-08	10:00:00	376	376	376	376	100
2024-05-08	09:43:08	370	370	370	370	0
2024-05-08	09:00:00	360	370	360	370	0
2024-05-07	16:00:00	378	378	378	378	0
2024-05-07	15:00:00	378	378	378	378	100
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:27:25	370	370	370	370	0
2024-05-07	11:00:00	380	380	370	370	200
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:56:50	368	368	368	368	0
2024-05-07	09:00:00	368	368	368	368	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:48:09	382	382	382	382	0
2024-05-06	14:00:00	382	382	382	382	100
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	11:52:56	376	376	376	376	0
2024-05-06	11:00:00	376	376	376	376	0
2024-05-06	10:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:24	378	378	378	378	0
2024-05-08	15:00:00	378	378	378	378	100
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:36:56	366	366	366	366	0
2024-05-08	11:16:10	376	376	376	376	0
2024-05-08	10:30:00	376	376	366	366	5,400
2024-05-08	10:07:38	376	376	376	376	0
2024-05-08	09:43:08	370	370	370	370	0
2024-05-08	09:00:00	360	376	360	376	100
2024-05-07	16:05:35	378	378	378	378	0
2024-05-07	16:00:00	378	378	378	378	0
2024-05-07	15:00:00	378	378	378	378	4,600
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:27:25	370	370	370	370	0
2024-05-07	10:30:00	380	380	370	370	200
2024-05-07	09:56:50	368	368	368	368	0
2024-05-07	09:00:00	368	368	368	368	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:48:09	382	382	382	382	0
2024-05-06	13:30:00	382	382	382	382	100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:52:56	376	376	376	376	0
2024-05-06	10:30:00	376	376	376	376	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	360	378	360	378	6,400
2024-05-07	09:00:00	368	380	368	378	4,900
2024-05-06	09:00:00	376	382	376	382	1,100
2024-05-03	09:00:00	376	376	376	376	50,200
2024-05-02	09:00:00	370	382	370	376	23,900
2024-04-30	09:00:00	360	374	350	374	78,400
2024-04-29	09:00:00	378	378	350	376	4,700
2024-04-26	09:00:00	380	382	380	380	4,900
2024-04-25	09:00:00	378	380	376	380	64,700
2024-04-24	09:00:00	378	380	378	378	50,200
2024-04-23	09:00:00	370	370	368	370	2,000
2024-04-22	09:00:00	360	370	346	370	62,100
2024-04-19	09:00:00	374	374	370	370	1,800
2024-04-18	09:00:00	370	374	370	374	32,500
2024-04-17	09:00:00	370	370	366	370	27,500
2024-04-16	09:00:00	384	384	368	370	63,100
2024-04-05	09:00:00	376	406	368	384	302,200
2024-04-04	09:00:00	364	376	364	376	5,800
2024-04-03	09:00:00	360	380	360	378	23,500
2024-04-02	09:00:00	374	384	360	380	14,200
2024-04-01	09:00:00	386	386	380	380	6,700
2024-03-28	09:00:00	388	390	374	388	25,700
2024-03-27	09:00:00	382	388	366	388	9,700
2024-03-26	09:00:00	382	382	382	382	0
2024-03-25	09:00:00	382	382	382	382	0
2024-03-22	09:00:00	384	384	374	382	61,400
2024-03-21	09:00:00	376	376	376	376	300
2024-03-20	09:00:00	380	380	376	380	4,600
2024-03-19	09:00:00	378	380	370	380	38,400
2024-03-18	09:00:00	378	378	374	378	26,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	368	380	368	378	4,900
2024-05-06	09:00:00	376	382	376	382	1,100
2024-05-03	09:00:00	376	376	376	376	50,200
2024-05-02	09:00:00	370	382	370	376	23,900
2024-04-30	09:00:00	360	374	350	374	78,400
2024-04-29	09:00:00	378	378	350	376	4,700
2024-04-26	09:00:00	380	382	380	380	4,900
2024-04-25	09:00:00	378	380	376	380	64,700
2024-04-24	09:00:00	378	380	378	378	50,200
2024-04-23	09:00:00	370	370	368	370	2,000
2024-04-22	09:00:00	360	370	346	370	62,100
2024-04-19	09:00:00	374	374	370	370	1,800
2024-04-18	09:00:00	370	374	370	374	32,500
2024-04-17	09:00:00	370	370	366	370	27,500
2024-04-16	09:00:00	384	384	368	370	63,100
2024-04-05	09:00:00	376	406	368	384	302,200
2024-04-04	09:00:00	364	376	364	376	5,800
2024-04-03	09:00:00	360	380	360	378	23,500
2024-04-02	09:00:00	374	384	360	380	14,200
2024-04-01	09:00:00	386	386	380	380	6,700
2024-03-28	09:00:00	388	390	374	388	25,700
2024-03-27	09:00:00	382	388	366	388	9,700
2024-03-26	09:00:00	382	382	382	382	0
2024-03-25	09:00:00	382	382	382	382	0
2024-03-22	09:00:00	384	384	374	382	61,400
2024-03-21	09:00:00	376	376	376	376	300
2024-03-20	09:00:00	380	380	376	380	4,600
2024-03-19	09:00:00	378	380	370	380	38,400
2024-03-18	09:00:00	378	378	374	378	26,600
2024-03-15	09:00:00	378	380	374	378	5,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	376	382	360	378	12,400
2024-04-28	00:00:00	378	382	350	376	157,200
2024-04-21	00:00:00	360	382	346	380	183,900
2024-04-14	00:00:00	384	384	366	370	124,900
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	386	406	360	384	352,400
2024-03-24	00:00:00	382	390	366	388	35,400
2024-03-17	00:00:00	378	384	370	382	131,300
2024-03-10	00:00:00	372	380	372	378	45,900
2024-03-03	00:00:00	384	386	350	372	158,800
2024-02-25	00:00:00	382	398	378	382	155,200
2024-02-18	00:00:00	384	398	360	382	331,200
2024-02-11	00:00:00	364	402	360	384	424,700
2024-02-04	00:00:00	374	374	362	370	38,100
2024-01-28	00:00:00	374	374	360	372	63,900
2024-01-21	00:00:00	378	400	362	372	226,400
2024-01-14	00:00:00	362	402	360	376	179,900
2024-01-07	00:00:00	374	374	350	362	239,400
2023-12-31	00:00:00	380	390	362	380	255,400
2023-12-24	00:00:00	370	450	370	380	2,779,200
2023-12-17	00:00:00	370	376	360	370	75,600
2023-12-10	00:00:00	376	402	366	370	173,300
2023-12-03	00:00:00	368	398	336	376	166,800
2023-11-26	00:00:00	370	376	348	372	39,600
2023-11-19	00:00:00	374	398	350	372	28,700
2023-11-12	00:00:00	370	380	366	376	11,000
2023-11-05	00:00:00	370	382	370	378	34,200
2023-10-29	00:00:00	364	386	364	378	27,300
2023-10-22	00:00:00	412	412	342	364	124,600
2023-10-15	00:00:00	424	424	400	410	303,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	370	382	360	378	86,500
2024-03-31	00:00:00	386	406	346	374	744,300
2024-02-29	00:00:00	382	390	350	388	373,700
2024-01-31	00:00:00	374	402	360	386	966,100
2023-12-31	00:00:00	380	402	350	374	945,800
2023-11-30	00:00:00	376	450	336	380	3,195,800
2023-10-31	00:00:00	380	398	348	368	123,900
2023-09-30	00:00:00	430	432	342	382	765,100
2023-08-31	00:00:00	430	436	424	432	361,200
2023-07-31	00:00:00	432	438	424	434	725,300
2023-06-30	00:00:00	448	456	428	436	959,600
2023-05-31	00:00:00	446	458	428	454	1,205,300
2023-04-30	00:00:00	460	460	428	446	865,600
2023-03-31	00:00:00	448	458	448	458	237,500
2023-02-28	00:00:00	468	470	462	470	61,500
2023-01-31	00:00:00	470	470	462	470	29,900
2022-12-31	00:00:00	480	490	456	484	3,802,800
2022-11-30	00:00:00	482	492	458	480	6,391,300
2022-10-31	00:00:00	462	500	422	482	5,806,600
2022-09-30	00:00:00	432	466	374	462	10,289,100
2022-08-31	00:00:00	458	462	420	432	4,713,900
2022-07-31	00:00:00	482	484	450	458	5,269,900
2022-06-30	00:00:00	454	484	450	484	4,400,600
2022-05-31	00:00:00	498	498	452	454	7,132,500
2022-04-30	00:00:00	492	515	484	498	5,896,700
2022-03-31	00:00:00	510	555	470	492	23,361,400
2022-02-28	00:00:00	510	515	440	510	62,580,200
2022-01-31	00:00:00	496	580	460	510	175,777,700
2021-12-31	00:00:00	488	520	440	496	179,292,800
2021-11-30	00:00:00	645	645	480	488	216,482,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	370	382	360	378	86,500
2024-03-31	00:00:00	386	406	346	376	665,900
2024-02-29	00:00:00	382	390	350	388	373,700
2024-01-31	00:00:00	374	406	346	374	2,084,100
2023-12-31	00:00:00	380	402	350	388	2,285,600
2023-11-30	00:00:00	376	450	336	386	5,107,700
2023-10-31	00:00:00	380	450	336	374	4,265,500
2023-09-30	00:00:00	430	450	336	380	4,084,800
2023-08-31	00:00:00	430	436	342	368	1,250,200
2023-07-31	00:00:00	432	438	342	382	1,851,600
2023-06-30	00:00:00	448	456	424	432	2,046,100
2023-05-31	00:00:00	446	458	424	434	2,890,200
2023-04-30	00:00:00	460	460	428	436	3,030,500
2023-03-31	00:00:00	458	462	424	454	3,253,700
2023-02-28	00:00:00	468	476	424	446	5,462,900
2023-01-31	00:00:00	470	488	432	458	6,072,100
2022-10-31	00:00:00	462	500	422	484	16,000,700
2022-07-31	00:00:00	482	484	374	462	20,272,900
2022-04-30	00:00:00	492	515	450	484	17,429,800
2022-01-31	00:00:00	496	580	440	492	261,719,300
2021-10-31	00:00:00	645	645	440	496	395,775,200

Dividends Amount

Date	Time	Amount
2023-06-20	09:00:00	2
2022-11-10	09:00:00	2
2022-06-03	09:00:00	5

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	2	0.46 %
2022	2	7	1.48 %

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