Informasi Saham DIVA PT Distribusi Voucher Nusantara Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa 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	0	0	0
40002	Enterprise Value	5	-150,058,882,131	-448,667,926,693	-259,560,202,212
14010	Ps Ratio	11	0	0	0
14008	Pe Ratio	15	27	0	33
102	Enterprises Value E B I T D A Ratio	17	-6	1	8
40001	Market Cap	28	142,798,735,200	333,197,048,800	1,322,988,282,000
14012	Pb Ratio	32	0	0	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	0	-1	-1	0	0
40002	Enterprise Value	5	-150,058,882,131	-448,667,926,693	-567,807,204,608	-846,133,697,452	-374,265,502,058	-259,560,202,212
14010	Ps Ratio	11	0	0	0	0	0	0
14008	Pe Ratio	15	27	0	0	0	297	33
102	Enterprises Value E B I T D A Ratio	17	-6	1	2	2	-23	8
40001	Market Cap	28	142,798,735,200	333,197,048,800	459,195,932,800	734,993,490,000	1,245,988,964,000	1,322,988,282,000
14012	Pb Ratio	32	0	0	0	0	1	1

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-1,263,562,641,948	-510,070,424,667	19,454,787,755	1,276,760,503,449	81,707,319,134
20304	Write Off	0	0	-3,465,866,619	32,979,172,825	845,934,522
20091	Net Income	-1,277,699,440,056	-514,822,111,551	4,244,894,024	1,260,037,703,544	65,806,444,168
29004	Basic E P S	-572	-913	3	891	14
20190	E B I T D A	-1,248,147,992,205	-506,541,541,627	35,796,654,316	1,290,372,967,909	90,431,458,725
20007	Amortization	4,075,078,647	974,504,974	4,060,600,957	3,901,224,345	169,331,428
20046	Gross Profit	103,759,347,326	27,062,244,071	109,442,625,409	117,087,283,485	89,434,823,560
29009	Diluted E P S	-572	-913	3	891	14
20136	Pretax Income	-1,268,467,187,472	-511,080,672,500	13,001,402,597	1,266,091,759,969	67,994,348,703
20145	Tax Provision	4,489,404,021	1,103,780,683	4,571,188,646	-330,397,810	3,626,592,738
20100	Total Revenue	3,853,437,447,573	1,013,718,191,669	4,868,380,395,335	4,852,117,401,195	3,687,861,850,042
20164	Total Expenses	3,843,715,780,104	1,011,367,673,661	4,856,044,532,206	4,817,624,527,210	3,664,542,664,083
20013	Cost Of Revenue	3,749,678,100,247	986,655,947,598	4,758,937,769,926	4,735,030,117,710	3,598,427,026,482
20177	Interest Income	6,561,112,265	3,304,535,241	4,629,474,334	5,048,253,975	7,665,983,212
20057	Interest Expense	4,904,545,524	1,010,247,833	6,453,385,158	10,668,743,480	13,712,970,431
20109	Operating Income	9,721,667,469	2,350,518,008	12,335,863,129	34,492,873,985	23,319,185,959
20316	Normalized Income	-284,259,764,724	-117,465,187,431	4,407,437,599	294,978,799,356	17,744,896,794
20108	Operating Expense	94,037,679,857	24,711,726,063	97,106,762,280	82,594,409,500	66,115,637,601
20112	Operating Revenue	3,853,437,447,573	1,013,718,191,669	4,868,380,395,335	4,852,117,401,195	3,687,861,850,042
20087	Minority Interests	-4,742,848,564	-2,637,658,369	-4,185,319,927	-6,384,454,235	1,438,688,203
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	1,656,566,741	2,294,287,408	-1,823,910,824	-6,232,362,019	-6,688,419,770
20416	Total Unusual Items	-1,273,640,609,400	-509,431,954,000	-250,681,000	1,237,255,005,369	50,769,419,601
29010	Basic Average Shares	1,414,279,500	1,399,987,600	1,399,987,600	1,414,279,500	1,414,279,500
20269	Other Special Charges	0	0	-87,803,338	-15,570,493	-32,738,636
20287	Rent And Landing Fees	1,413,186,821	355,598,102	1,212,955,189	2,278,001,592	821,761,086
29011	Diluted Average Shares	1,414,279,500	1,399,987,600	1,399,987,600	1,414,279,500	1,414,279,500
20420	Normalized E B I T D A	25,492,617,195	2,890,412,373	36,047,335,316	53,117,962,540	39,662,039,124
20162	Special Income Charges	0	0	3,553,669,957	-32,963,602,332	-813,195,886
20315	Reconciled Depreciation	15,414,649,743	3,528,883,040	16,341,866,561	13,612,464,460	8,724,139,591
20312	Other Operating Expenses	5,640,795,804	1,917,351,219	5,844,715,828	2,738,008,173	2,718,869,013
20368	Total Other Finance Cost	1,178,512,844	0	884,720,703	611,872,514	641,432,551
20440	Rent Expense Supplemental	1,413,186,821	355,598,102	1,212,955,189	2,278,001,592	821,761,086
20314	Reconciled Cost Of Revenue	3,749,678,100,247	986,655,947,598	4,758,937,769,926	4,735,030,117,710	3,598,427,026,482
20419	Tax Effect Of Unusual Items	-280,200,934,068	-112,075,029,880	-88,137,425	272,196,101,181	2,707,872,227
20018	Depreciation Income Statement	11,339,571,096	2,554,378,066	12,281,265,604	9,711,240,115	8,554,808,163
20075	Interest Income Non Operating	6,561,112,265	3,304,535,241	4,629,474,334	5,048,253,975	7,665,983,212
20158	Selling And Marketing Expense	1,800,443,788	-855,393,660	3,546,958,672	5,222,269,786	4,205,072,184
20064	Interest Expense Non Operating	4,904,545,524	1,010,247,833	6,453,385,158	10,668,743,480	13,712,970,431
20093	Net Income Common Stockholders	-1,277,699,440,056	-514,822,111,551	4,244,894,024	1,260,037,703,544	65,806,444,168
20094	Net Income Continuous Operations	-1,272,956,591,493	-512,184,453,183	8,430,213,951	1,266,422,157,779	64,367,755,965
20045	General And Administrative Expense	9,776,804,525	3,026,142,057	9,967,216,850	9,169,836,873	9,041,069,827
20159	Selling General And Administration	11,577,248,313	2,170,748,397	13,514,175,522	14,392,106,659	13,246,142,011
20435	Total Operating Income As Reported	9,721,667,469	2,350,518,008	12,335,863,129	34,492,873,985	23,319,185,959
20412	Other Non Operating Income Expenses	-4,812,256,096	-5,974,496,204	6,148,860,779	5,199,549,245	2,533,457,963
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-1,277,699,440,056	-514,822,111,551	4,244,894,024	1,260,037,703,544	65,806,444,168
20417	Total Unusual Items Excluding Goodwill	-1,273,640,609,400	-509,431,954,000	-250,681,000	1,237,255,005,369	50,769,419,601
20077	Net Non Operating Interest Income Expense	1,656,566,741	2,294,287,408	-1,823,910,824	-6,232,362,019	-6,688,419,770
20346	Net Income Including Noncontrolling Interests	-1,272,956,591,493	-512,184,453,183	8,430,213,951	1,266,422,157,779	64,367,755,965
20019	Depreciation And Amortization In Income Statement	15,414,649,743	3,528,883,040	16,341,866,561	13,612,464,460	8,724,139,591
20309	Net Income From Continuing And Discontinued Operation	-1,277,699,440,056	-514,822,111,551	4,244,894,024	1,260,037,703,544	65,806,444,168
20331	Net Income From Continuing Operation Net Minority Interest	-1,277,699,440,056	-514,822,111,551	4,244,894,024	1,260,037,703,544	65,806,444,168

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-1,263,562,641,948	-510,070,424,667	-238,422,836,812	-527,468,145,736	12,398,765,267	19,454,787,755	1,276,760,503,449	81,707,319,134
20304	Write Off	0	0	0	0	0	-3,465,866,619	32,979,172,825	845,934,522
20091	Net Income	-1,277,699,440,056	-514,822,111,551	-241,544,936,601	-525,843,523,032	4,511,131,128	4,244,894,024	1,260,037,703,544	65,806,444,168
29004	Basic E P S	-572	-913	-572	0	3	3	891	14
20190	E B I T D A	-1,248,147,992,205	-506,541,541,627	-234,308,220,571	-523,498,987,756	16,200,757,749	35,796,654,316	1,290,372,967,909	90,431,458,725
20007	Amortization	4,075,078,647	974,504,974	1,062,289,558	1,357,740,003	680,544,112	4,060,600,957	3,901,224,345	169,331,428
20046	Gross Profit	103,759,347,326	27,062,244,071	22,393,924,561	14,730,646,100	39,572,532,594	109,442,625,409	117,087,283,485	89,434,823,560
29009	Diluted E P S	-572	-913	-572	0	3	3	891	14
20136	Pretax Income	-1,268,467,187,472	-511,080,672,500	-239,757,213,390	-528,938,982,624	11,309,681,042	13,001,402,597	1,266,091,759,969	67,994,348,703
20145	Tax Provision	4,489,404,021	1,103,780,683	532,277,280	-1,573,983,754	4,427,329,812	4,571,188,646	-330,397,810	3,626,592,738
20100	Total Revenue	3,853,437,447,573	1,013,718,191,669	964,038,863,705	917,668,931,565	958,011,460,634	4,868,380,395,335	4,852,117,401,195	3,687,861,850,042
20164	Total Expenses	3,843,715,780,104	1,011,367,673,661	964,043,904,993	928,422,991,557	939,881,209,893	4,856,044,532,206	4,817,624,527,210	3,664,542,664,083
20013	Cost Of Revenue	3,749,678,100,247	986,655,947,598	941,644,939,144	902,938,285,465	918,438,928,040	4,758,937,769,926	4,735,030,117,710	3,598,427,026,482
20177	Interest Income	6,561,112,265	3,304,535,241	1,046,989,662	468,636,200	1,740,951,162	4,629,474,334	5,048,253,975	7,665,983,212
20057	Interest Expense	4,904,545,524	1,010,247,833	1,334,376,578	1,470,836,888	1,089,084,225	6,453,385,158	10,668,743,480	13,712,970,431
20109	Operating Income	9,721,667,469	2,350,518,008	-5,041,288	-10,754,059,992	18,130,250,741	12,335,863,129	34,492,873,985	23,319,185,959
20316	Normalized Income	-284,259,764,724	-117,465,187,431	-55,124,181,249	-9,746,126,283	9,117,711,822	4,407,437,599	294,978,799,356	17,744,896,794
20108	Operating Expense	94,037,679,857	24,711,726,063	22,398,965,849	25,484,706,092	21,442,281,853	97,106,762,280	82,594,409,500	66,115,637,601
20112	Operating Revenue	3,853,437,447,573	1,013,718,191,669	964,038,863,705	917,668,931,565	958,011,460,634	4,868,380,395,335	4,852,117,401,195	3,687,861,850,042
20087	Minority Interests	-4,742,848,564	-2,637,658,369	-1,255,445,931	1,521,475,838	-2,371,220,102	-4,185,319,927	-6,384,454,235	1,438,688,203
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	1,656,566,741	2,294,287,408	-287,386,916	-1,002,200,688	651,866,937	-1,823,910,824	-6,232,362,019	-6,688,419,770
20416	Total Unusual Items	-1,273,640,609,400	-509,431,954,000	-239,000,968,400	-517,637,751,000	-7,569,936,000	-250,681,000	1,237,255,005,369	50,769,419,601
29010	Basic Average Shares	1,414,279,500	1,399,987,600	1,414,279,500	0	1,399,987,600	1,399,987,600	1,414,279,500	1,414,279,500
20269	Other Special Charges	0	0	0	0	0	-87,803,338	-15,570,493	-32,738,636
20287	Rent And Landing Fees	1,413,186,821	355,598,102	244,366,014	566,514,372	246,708,333	1,212,955,189	2,278,001,592	821,761,086
29011	Diluted Average Shares	1,414,279,500	1,399,987,600	1,414,279,500	0	1,399,987,600	1,399,987,600	1,414,279,500	1,414,279,500
20420	Normalized E B I T D A	25,492,617,195	2,890,412,373	4,692,747,829	-5,861,236,756	23,770,693,749	36,047,335,316	53,117,962,540	39,662,039,124
20162	Special Income Charges	0	0	0	0	0	3,553,669,957	-32,963,602,332	-813,195,886
20315	Reconciled Depreciation	15,414,649,743	3,528,883,040	4,114,616,241	3,969,157,980	3,801,992,482	16,341,866,561	13,612,464,460	8,724,139,591
20312	Other Operating Expenses	5,640,795,804	1,917,351,219	1,266,799,821	1,401,463,261	1,055,181,503	5,844,715,828	2,738,008,173	2,718,869,013
20368	Total Other Finance Cost	1,178,512,844	0	0	0	0	884,720,703	611,872,514	641,432,551
20440	Rent Expense Supplemental	1,413,186,821	355,598,102	244,366,014	566,514,372	246,708,333	1,212,955,189	2,278,001,592	821,761,086
20314	Reconciled Cost Of Revenue	3,749,678,100,247	986,655,947,598	941,644,939,144	902,938,285,465	918,438,928,040	4,758,937,769,926	4,735,030,117,710	3,598,427,026,482
20419	Tax Effect Of Unusual Items	-280,200,934,068	-112,075,029,880	-52,580,213,048	-1,540,354,251	-2,963,355,306	-88,137,425	272,196,101,181	2,707,872,227
20018	Depreciation Income Statement	11,339,571,096	2,554,378,066	3,052,326,683	2,611,417,977	3,121,448,370	12,281,265,604	9,711,240,115	8,554,808,163
20075	Interest Income Non Operating	6,561,112,265	3,304,535,241	1,046,989,662	468,636,200	1,740,951,162	4,629,474,334	5,048,253,975	7,665,983,212
20158	Selling And Marketing Expense	1,800,443,788	-855,393,660	718,001,891	1,088,892,764	848,942,793	3,546,958,672	5,222,269,786	4,205,072,184
20064	Interest Expense Non Operating	4,904,545,524	1,010,247,833	1,334,376,578	1,470,836,888	1,089,084,225	6,453,385,158	10,668,743,480	13,712,970,431
20093	Net Income Common Stockholders	-1,277,699,440,056	-514,822,111,551	-241,544,936,601	-525,843,523,032	4,511,131,128	4,244,894,024	1,260,037,703,544	65,806,444,168
20094	Net Income Continuous Operations	-1,272,956,591,493	-512,184,453,183	-240,289,490,670	-527,364,998,870	6,882,351,230	8,430,213,951	1,266,422,157,779	64,367,755,965
20045	General And Administrative Expense	9,776,804,525	3,026,142,057	1,995,405,823	2,061,452,965	2,693,803,680	9,967,216,850	9,169,836,873	9,041,069,827
20159	Selling General And Administration	11,577,248,313	2,170,748,397	2,713,407,714	3,150,345,729	3,542,746,473	13,514,175,522	14,392,106,659	13,246,142,011
20435	Total Operating Income As Reported	9,721,667,469	2,350,518,008	-5,041,288	-10,754,059,992	18,130,250,741	12,335,863,129	34,492,873,985	23,319,185,959
20412	Other Non Operating Income Expenses	-4,812,256,096	-5,974,496,204	-233,917,280	910,201,905	485,955,483	6,148,860,779	5,199,549,245	2,533,457,963
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-1,277,699,440,056	-514,822,111,551	-241,544,936,601	-525,843,523,032	4,511,131,128	4,244,894,024	1,260,037,703,544	65,806,444,168
20417	Total Unusual Items Excluding Goodwill	-1,273,640,609,400	-509,431,954,000	-239,000,968,400	-517,637,751,000	-7,569,936,000	-250,681,000	1,237,255,005,369	50,769,419,601
20077	Net Non Operating Interest Income Expense	1,656,566,741	2,294,287,408	-287,386,916	-1,002,200,688	651,866,937	-1,823,910,824	-6,232,362,019	-6,688,419,770
20346	Net Income Including Noncontrolling Interests	-1,272,956,591,493	-512,184,453,183	-240,289,490,670	-527,364,998,870	6,882,351,230	8,430,213,951	1,266,422,157,779	64,367,755,965
20019	Depreciation And Amortization In Income Statement	15,414,649,743	3,528,883,040	4,114,616,241	3,969,157,980	3,801,992,482	16,341,866,561	13,612,464,460	8,724,139,591
20309	Net Income From Continuing And Discontinued Operation	-1,277,699,440,056	-514,822,111,551	-241,544,936,601	-525,843,523,032	4,511,131,128	4,244,894,024	1,260,037,703,544	65,806,444,168
20331	Net Income From Continuing Operation Net Minority Interest	-1,277,699,440,056	-514,822,111,551	-241,544,936,601	-525,843,523,032	4,511,131,128	4,244,894,024	1,260,037,703,544	65,806,444,168

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	6,098,739,878	6,098,739,878	6,098,739,878	6,098,739,878
23531	Net Debt	5,080,871,497	0	0	34,313,745,443
23165	Payables	41,523,144,618	50,322,128,051	64,719,290,418	90,190,168,581
23139	Net P P E	74,399,562,410	78,251,883,380	75,177,078,543	80,910,999,686
23351	Properties	0	0	0	0
23386	Total Debt	79,208,070,420	121,137,329,691	106,553,290,406	172,530,102,475
23100	Gross P P E	118,888,176,853	113,477,854,608	100,498,548,179	95,285,765,414
23038	Common Stock	71,428,570,000	71,428,570,000	71,428,570,000	71,428,570,000
23045	Current Debt	76,950,380,726	112,781,965,600	88,665,242,910	146,156,361,878
23532	Share Issued	1,428,571,400	1,428,571,400	1,428,571,400	1,428,571,400
23220	Total Assets	1,013,433,103,200	2,337,996,948,614	2,360,148,812,115	1,154,965,011,840
23027	Capital Stock	71,428,570,000	71,428,570,000	71,428,570,000	71,428,570,000
23382	Other Payable	13,075,489,177	26,835,672,767	33,728,892,663	43,950,523,071
23028	Cash Financial	71,586,776,135	126,300,670,337	221,973,930,638	47,331,405,558
23123	Long Term Debt	148,936,922	6,378,278,675	13,907,520,445	21,488,789,123
23179	Prepaid Assets	55,654,448,192	30,953,315,596	32,436,648,183	98,589,457,314
23232	Treasury Stock	8,829,590,000	8,829,590,000	8,829,590,000	8,829,590,000
23385	Working Capital	680,879,247,309	1,945,591,223,670	2,014,946,667,329	723,290,451,771
23000	Accounts Payable	26,110,285,582	21,443,514,237	27,237,297,458	42,779,782,715
23029	Cash Equivalents	431,670,016	31,346,872,412	30,000,000,000	86,000,000,000
23245	Invested Capital	901,353,493,270	2,221,182,401,914	2,200,467,010,804	1,005,485,722,852
23340	Other Properties	0	0	0	6,041,518,704
23132	Minority Interest	52,149,569,255	47,642,065,203	50,573,423,892	44,154,261,074
23342	Other Receivables	48,965,055,859	34,127,886,449	62,514,301,518	84,333,817,805
23204	Retained Earnings	165,979,091,717	1,443,778,531,773	1,439,633,637,749	179,695,934,205
23217	Total Tax Payable	2,337,369,859	2,042,941,047	3,753,100,297	3,459,862,795
23001	Accounts Receivable	202,669,620,624	133,600,208,128	134,702,208,536	147,915,487,078
23280	Common Stock Equity	824,254,175,622	2,102,022,157,639	2,097,894,247,449	837,840,571,851
23403	Net Tangible Assets	798,047,437,529	2,071,740,340,899	2,064,436,624,415	801,171,654,472
23215	Stockholders Equity	824,254,175,622	2,102,022,157,639	2,097,894,247,449	837,840,571,851
23383	Tangible Book Value	798,047,437,529	2,071,740,340,899	2,064,436,624,415	801,171,654,472
23374	Total Capitalization	824,403,112,544	2,108,400,436,314	2,111,801,767,894	859,329,360,974
23469	Other Equity Interest	1,959,079,763	1,959,079,763	1,959,079,763	1,959,079,763
23393	Ordinary Shares Number	1,399,987,600	1,414,279,500	1,399,987,600	1,399,987,600
23395	Treasury Shares Number	28,583,800	14,291,900	28,583,800	28,583,800
23155	Other Intangible Assets	20,107,998,215	24,183,076,862	27,358,883,156	30,570,177,501
23008	Accumulated Depreciation	-44,488,614,443	-35,225,971,228	-25,321,469,636	-14,374,765,728
23282	Construction In Progress	172,000,000	329,108,295	341,348,295	2,316,458,904
23380	Capital Lease Obligations	2,108,752,772	1,977,085,416	3,980,527,051	4,884,951,474
23030	Cash And Cash Equivalents	72,018,446,151	157,647,542,749	251,973,930,638	133,331,405,558
23262	Gross Accounts Receivable	203,397,255,015	135,047,066,964	139,644,131,292	148,761,421,600
23012	Additional Paid In Capital	592,674,751,173	592,674,751,173	592,674,751,173	592,674,751,173
23275	Buildings And Improvements	60,218,820,577	60,525,904,626	61,671,698,642	57,803,770,913
23102	Held To Maturity Securities	68,000,000,000	68,000,000,000	0	0
23126	Long Term Equity Investment	17,606,058,656	18,998,614,842	22,324,753,482	30,244,006,761
23163	Other Short Term Investments	300,047,241,600	1,583,744,253,000	1,499,634,820,000	204,286,701,400
23020	Available For Sale Securities	5,232,683,133	10,356,483,133	10,356,483,133	8,036,091,400
23319	Machinery Furniture Equipment	58,497,356,276	52,622,841,687	38,485,501,242	35,165,535,597
23048	Current Capital Lease Obligation	975,186,819	1,340,092,316	1,533,997,184	1,306,271,380
23127	Long Term Capital Lease Obligation	1,133,565,953	636,993,100	2,446,529,867	3,578,680,094
23098	Goodwill And Other Intangible Assets	26,206,738,093	30,281,816,740	33,457,623,034	36,668,917,379
23261	Total Equity Gross Minority Interest	876,403,744,877	2,149,664,222,842	2,148,467,671,341	881,994,832,925
23259	Total Liabilities Net Minority Interest	137,029,358,323	188,332,725,772	211,681,140,774	272,970,178,915
23046	Current Debt And Capital Lease Obligation	77,925,567,545	114,122,057,916	90,199,240,094	147,462,633,258
23266	Allowance For Doubtful Accounts Receivable	-727,634,391	-1,446,858,836	-4,941,922,756	-845,934,522
23124	Long Term Debt And Capital Lease Obligation	1,282,502,875	7,015,271,775	16,354,050,312	25,067,469,217
23344	Non Current Pension And Other Postretirement Benefit Plans	5,004,692,075	4,507,451,751	3,940,101,596	3,871,901,427

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	6,098,739,878	6,098,739,878	6,098,739,878	6,098,739,878	6,098,739,878	6,098,739,878	6,098,739,878
23531	Net Debt	5,080,871,497	25,433,838,840	19,419,907,571	0	0	0	34,313,745,443
23165	Payables	41,523,144,618	52,843,065,705	44,103,265,188	53,813,399,056	50,322,128,051	64,719,290,418	90,190,168,581
23139	Net P P E	74,399,562,410	75,466,726,590	74,958,964,443	79,204,052,527	78,251,883,380	75,177,078,543	80,910,999,686
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	79,208,070,420	109,698,527,335	96,824,259,445	83,792,065,033	121,137,329,691	106,553,290,406	172,530,102,475
23100	Gross P P E	118,888,176,853	118,582,331,231	114,824,880,795	117,254,233,217	113,477,854,608	100,498,548,179	95,285,765,414
23038	Common Stock	71,428,570,000	71,428,570,000	71,428,570,000	71,428,570,000	71,428,570,000	71,428,570,000	71,428,570,000
23045	Current Debt	76,950,380,726	106,714,782,289	92,590,385,357	77,178,922,731	112,781,965,600	88,665,242,910	146,156,361,878
23532	Share Issued	1,428,571,400	1,428,571,400	1,428,571,400	1,428,571,400	1,428,571,400	1,428,571,400	1,428,571,400
23220	Total Assets	1,013,433,103,200	1,566,008,886,807	1,794,475,268,049	2,311,738,596,434	2,337,996,948,614	2,360,148,812,115	1,154,965,011,840
23027	Capital Stock	71,428,570,000	71,428,570,000	71,428,570,000	71,428,570,000	71,428,570,000	71,428,570,000	71,428,570,000
23382	Other Payable	13,075,489,177	17,316,779,604	16,010,573,922	21,511,601,820	26,835,672,767	33,728,892,663	43,950,523,071
23028	Cash Financial	71,586,776,135	81,669,870,309	45,344,543,013	56,705,117,073	126,300,670,337	221,973,930,638	47,331,405,558
23123	Long Term Debt	148,936,922	803,363,779	2,576,755,067	4,497,243,724	6,378,278,675	13,907,520,445	21,488,789,123
23179	Prepaid Assets	55,654,448,192	44,357,018,517	37,856,557,403	32,145,338,931	30,953,315,596	32,436,648,183	98,589,457,314
23232	Treasury Stock	8,829,590,000	8,829,590,000	8,829,590,000	8,829,590,000	8,829,590,000	8,829,590,000	8,829,590,000
23385	Working Capital	680,879,247,309	1,186,125,518,363	1,427,642,485,137	1,950,969,303,580	1,945,591,223,670	2,014,946,667,329	723,290,451,771
23000	Accounts Payable	26,110,285,582	31,799,800,953	24,457,294,719	26,879,608,939	21,443,514,237	27,237,297,458	42,779,782,715
23029	Cash Equivalents	431,670,016	414,436,919	30,402,689,840	31,346,872,412	31,346,872,412	30,000,000,000	86,000,000,000
23245	Invested Capital	901,353,493,270	1,446,513,294,192	1,675,757,118,819	2,188,159,561,553	2,221,182,401,914	2,200,467,010,804	1,005,485,722,852
23340	Other Properties	0	0	0	0	0	0	6,041,518,704
23132	Minority Interest	52,149,569,255	49,659,746,436	48,433,470,158	49,984,115,651	47,642,065,203	50,573,423,892	44,154,261,074
23342	Other Receivables	48,965,055,859	45,442,713,424	46,770,963,665	35,150,822,604	34,127,886,449	62,514,301,518	84,333,817,805
23204	Retained Earnings	165,979,091,717	680,801,203,268	922,346,139,869	1,448,289,662,901	1,443,778,531,773	1,439,633,637,749	179,695,934,205
23217	Total Tax Payable	2,337,369,859	3,726,485,148	3,635,396,547	5,422,188,297	2,042,941,047	3,753,100,297	3,459,862,795
23001	Accounts Receivable	202,669,620,624	224,426,933,922	198,274,613,833	181,848,966,824	133,600,208,128	134,702,208,536	147,915,487,078
23280	Common Stock Equity	824,254,175,622	1,338,995,148,124	1,580,589,978,395	2,106,483,395,098	2,102,022,157,639	2,097,894,247,449	837,840,571,851
23403	Net Tangible Assets	798,047,437,529	1,311,813,905,057	1,552,346,445,770	2,076,882,122,470	2,071,740,340,899	2,064,436,624,415	801,171,654,472
23215	Stockholders Equity	824,254,175,622	1,338,995,148,124	1,580,589,978,395	2,106,483,395,098	2,102,022,157,639	2,097,894,247,449	837,840,571,851
23383	Tangible Book Value	798,047,437,529	1,311,813,905,057	1,552,346,445,770	2,076,882,122,470	2,071,740,340,899	2,064,436,624,415	801,171,654,472
23374	Total Capitalization	824,403,112,544	1,339,798,511,903	1,583,166,733,462	2,110,980,638,822	2,108,400,436,314	2,111,801,767,894	859,329,360,974
23469	Other Equity Interest	1,959,079,763	1,959,079,763	1,959,079,763	1,959,079,763	1,959,079,763	1,959,079,763	1,959,079,763
23393	Ordinary Shares Number	1,399,987,600	1,399,987,600	1,399,987,600	1,399,987,600	1,414,279,500	1,399,987,600	1,399,987,600
23395	Treasury Shares Number	28,583,800	28,583,800	28,583,800	28,583,800	14,291,900	28,583,800	28,583,800
23155	Other Intangible Assets	20,107,998,215	21,082,503,189	22,144,792,747	23,502,532,750	24,183,076,862	27,358,883,156	30,570,177,501
23008	Accumulated Depreciation	-44,488,614,443	-43,115,604,641	-39,865,916,352	-38,050,180,690	-35,225,971,228	-25,321,469,636	-14,374,765,728
23282	Construction In Progress	172,000,000	0	0	373,791,256	329,108,295	341,348,295	2,316,458,904
23380	Capital Lease Obligations	2,108,752,772	2,180,381,267	1,657,119,021	2,115,898,578	1,977,085,416	3,980,527,051	4,884,951,474
23030	Cash And Cash Equivalents	72,018,446,151	82,084,307,228	75,747,232,853	88,051,989,485	157,647,542,749	251,973,930,638	133,331,405,558
23262	Gross Accounts Receivable	203,397,255,015	225,871,353,794	199,722,796,268	183,306,279,007	135,047,066,964	139,644,131,292	148,761,421,600
23012	Additional Paid In Capital	592,674,751,173	592,674,751,173	592,674,751,173	592,674,751,173	592,674,751,173	592,674,751,173	592,674,751,173
23275	Buildings And Improvements	60,218,820,577	61,369,209,228	59,636,055,218	60,800,215,081	60,525,904,626	61,671,698,642	57,803,770,913
23102	Held To Maturity Securities	68,000,000,000	68,000,000,000	68,000,000,000	68,000,000,000	68,000,000,000	0	0
23126	Long Term Equity Investment	17,606,058,656	17,925,086,368	18,154,985,874	18,610,158,723	18,998,614,842	22,324,753,482	30,244,006,761
23163	Other Short Term Investments	300,047,241,600	809,479,195,600	1,048,080,164,000	1,576,867,263,000	1,583,744,253,000	1,499,634,820,000	204,286,701,400
23020	Available For Sale Securities	5,232,683,133	10,356,483,133	10,356,483,133	10,356,483,133	10,356,483,133	10,356,483,133	8,036,091,400
23319	Machinery Furniture Equipment	58,497,356,276	57,213,122,003	55,188,825,577	56,080,226,880	52,622,841,687	38,485,501,242	35,165,535,597
23048	Current Capital Lease Obligation	975,186,819	828,527,340	776,424,425	1,298,718,983	1,340,092,316	1,533,997,184	1,306,271,380
23127	Long Term Capital Lease Obligation	1,133,565,953	1,351,853,927	880,694,596	817,179,595	636,993,100	2,446,529,867	3,578,680,094
23098	Goodwill And Other Intangible Assets	26,206,738,093	27,181,243,067	28,243,532,625	29,601,272,628	30,281,816,740	33,457,623,034	36,668,917,379
23261	Total Equity Gross Minority Interest	876,403,744,877	1,388,654,894,560	1,629,023,448,553	2,156,467,510,749	2,149,664,222,842	2,148,467,671,341	881,994,832,925
23259	Total Liabilities Net Minority Interest	137,029,358,323	177,353,992,247	165,451,819,496	155,271,085,685	188,332,725,772	211,681,140,774	272,970,178,915
23046	Current Debt And Capital Lease Obligation	77,925,567,545	107,543,309,629	93,366,809,782	78,477,641,714	114,122,057,916	90,199,240,094	147,462,633,258
23266	Allowance For Doubtful Accounts Receivable	-727,634,391	-1,444,419,872	-1,448,182,435	-1,457,312,183	-1,446,858,836	-4,941,922,756	-845,934,522
23124	Long Term Debt And Capital Lease Obligation	1,282,502,875	2,155,217,706	3,457,449,663	5,314,423,319	7,015,271,775	16,354,050,312	25,067,469,217
23344	Non Current Pension And Other Postretirement Benefit Plans	5,004,692,075	5,186,031,115	4,959,837,993	4,733,644,872	4,507,451,751	3,940,101,596	3,871,901,427

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	241,000,000	196,000,000	436,679,183	70,567,174	1,396,375,000
26185	Free Cash Flow	-59,213,949,544	28,543,422,916	28,738,273,249	186,038,475,910	-85,524,675,982
26027	Changes In Cash	-85,629,096,598	-10,065,861,077	-94,326,387,889	118,642,525,080	-87,131,349,793
26182	Issuance Of Debt	2,380,543,820,137	978,398,887,990	7,925,128,120,086	4,515,679,427,970	3,438,177,248,517
26016	End Cash Position	72,018,446,151	72,018,446,151	157,647,542,749	251,973,930,638	133,331,405,558
26112	Purchase Of P P E	-5,891,993,957	-1,417,814,871	-15,889,266,415	-4,588,966,306	-18,217,068,877
26183	Repayment Of Debt	-2,422,967,236,520	-1,009,180,206,167	-7,908,708,639,167	-4,580,751,815,614	-3,451,485,421,384
26125	Sale Of Investment	0	0	0	51,000,000	92,232,083,587
26005	Capital Expenditure	-5,891,993,957	-1,417,814,871	-16,774,061,078	-5,278,896,306	-47,917,068,877
26007	Cash Dividends Paid	0	0	-7,000,000,000	0	0
26012	Financing Cash Flow	-43,935,143,569	-38,805,283,993	26,401,789,929	-53,378,007,104	-75,964,582,648
26013	Investing Cash Flow	11,628,002,558	-1,221,814,871	-166,240,512,145	-19,296,840,032	26,440,839,960
26115	Purchase Of Business	0	0	0	0	0
26098	Common Stock Issuance	0	0	0	0	0
26088	Common Stock Payments	0	0	0	0	-8,829,590,000
26110	Purchase Of Investment	0	0	-152,360,114,000	-25,129,510,900	0
26015	Beginning Cash Position	157,647,542,749	82,084,307,228	251,973,930,638	133,331,405,558	220,462,755,351
26223	Classesof Cash Payments	-3,831,638,361,904	-1,004,034,590,165	-4,793,352,774,846	-4,687,674,910,811	-3,750,009,208,704
26090	Long Term Debt Payments	-7,696,370,362	-1,961,308,159	-7,616,727,220	-7,947,454,953	-8,284,938,613
26108	Purchase Of Intangibles	0	0	-884,794,663	-689,930,000	-29,700,000,000
26246	Dividends Received C F I	0	0	0	990,000,000	847,434,000
26101	Short Term Debt Issuance	2,380,543,820,137	978,761,377,747	7,925,128,120,086	4,515,679,427,970	3,438,177,248,517
26091	Short Term Debt Payments	-2,415,270,866,158	-1,007,218,898,008	-7,901,091,911,947	-4,572,804,360,661	-3,443,200,482,771
26181	Issuance Of Capital Stock	0	0	0	0	0
26071	Net Common Stock Issuance	-90,354,503	0	0	0	-8,829,590,000
26154	Common Stock Dividend Paid	0	0	-7,000,000,000	0	0
26073	Net Long Term Debt Issuance	-7,696,370,362	-2,323,797,916	-7,616,727,220	-7,947,454,953	-8,284,938,613
26164	Net Other Financing Charges	-479,761,911	-7,687,634,644	18,687,267,435	13,272,222,704	-51,051,896,103
26165	Net Other Investing Changes	-2,339,000,000	0	2,456,983,750	10,000,000,000	-20,117,983,750
26119	Net P P E Purchase And Sale	-5,650,993,957	-1,221,814,871	-15,452,587,232	-4,518,399,132	-16,820,693,877
26184	Repurchase Of Capital Stock	0	0	0	0	-8,829,590,000
26075	Net Short Term Debt Issuance	-34,727,046,021	-28,457,520,261	24,036,208,139	-57,124,932,691	-5,023,234,254
26072	Net Issuance Payments Of Debt	-42,423,416,383	-30,781,318,177	16,419,480,919	-65,072,387,644	-13,308,172,867
26226	Paymentson Behalfof Employees	-59,950,392,186	-16,946,431,748	-56,130,044,869	-48,446,305,241	-39,377,522,608
26116	Net Business Purchase And Sale	0	0	0	0	0
26118	Net Investment Purchase And Sale	17,278,996,515	0	-152,360,114,000	-25,078,510,900	92,232,083,587
26117	Net Intangibles Purchase And Sale	0	0	-884,794,663	-689,930,000	-29,700,000,000
26228	Other Cash Paymentsfrom Operating Activities	-27,902,376,988	-3,870,228,345	-8,579,551,553	-18,202,981,004	-5,975,837,488
26220	Cash Flowsfromusedin Operating Activities Direct	-53,321,955,587	29,961,237,787	45,512,334,327	191,317,372,216	-37,607,607,105
26221	Classesof Cash Receiptsfrom Operating Activities	3,785,404,658,652	1,036,942,889,564	4,846,727,822,864	4,892,281,026,088	3,732,831,106,063

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	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	241,000,000	196,000,000	0	0	45,000,000	436,679,183	70,567,174	1,396,375,000
26185	Free Cash Flow	-59,213,949,544	28,543,422,916	-31,920,490,501	-30,298,009,137	-25,538,872,822	28,738,273,249	186,038,475,910	-85,524,675,982
26027	Changes In Cash	-85,629,096,598	-10,065,861,077	6,337,074,375	-12,304,756,632	-69,595,553,264	-94,326,387,889	118,642,525,080	-87,131,349,793
26182	Issuance Of Debt	2,380,543,820,137	978,398,887,990	659,884,197,964	330,411,335,061	411,849,399,122	7,925,128,120,086	4,515,679,427,970	3,438,177,248,517
26016	End Cash Position	72,018,446,151	72,018,446,151	82,084,307,228	75,747,232,853	88,051,989,485	157,647,542,749	251,973,930,638	133,331,405,558
26112	Purchase Of P P E	-5,891,993,957	-1,417,814,871	-2,030,488,930	1,220,509,598	-3,664,199,754	-15,889,266,415	-4,588,966,306	-18,217,068,877
26183	Repayment Of Debt	-2,422,967,236,520	-1,009,180,206,167	-647,533,192,321	-316,920,361,090	-449,333,476,942	-7,908,708,639,167	-4,580,751,815,614	-3,451,485,421,384
26125	Sale Of Investment	0	0	0	0	0	0	51,000,000	92,232,083,587
26005	Capital Expenditure	-5,891,993,957	-1,417,814,871	-2,030,488,930	0	-3,664,199,754	-16,774,061,078	-5,278,896,306	-47,917,068,877
26007	Cash Dividends Paid	0	0	0	0	0	-7,000,000,000	0	0
26012	Financing Cash Flow	-43,935,143,569	-38,805,283,993	38,657,564,876	1,140,059,990	-44,927,484,442	26,401,789,929	-53,378,007,104	-75,964,582,648
26013	Investing Cash Flow	11,628,002,558	-1,221,814,871	-2,430,488,930	18,073,702,113	-2,793,395,754	-166,240,512,145	-19,296,840,032	26,440,839,960
26115	Purchase Of Business	0	0	0	0	0	0	0	0
26098	Common Stock Issuance	0	0	0	0	0	0	0	0
26088	Common Stock Payments	0	0	0	0	0	0	0	-8,829,590,000
26110	Purchase Of Investment	0	0	0	0	0	-152,360,114,000	-25,129,510,900	0
26015	Beginning Cash Position	157,647,542,749	82,084,307,228	75,747,232,853	88,051,989,485	157,647,542,749	251,973,930,638	133,331,405,558	220,462,755,351
26223	Classesof Cash Payments	-3,831,638,361,904	-1,004,034,590,165	-955,735,544,529	-939,193,439,356	-932,674,787,854	-4,793,352,774,846	-4,687,674,910,811	-3,750,009,208,704
26090	Long Term Debt Payments	-7,696,370,362	-1,961,308,159	-1,915,963,647	-1,906,366,728	-1,912,731,828	-7,616,727,220	-7,947,454,953	-8,284,938,613
26108	Purchase Of Intangibles	0	0	0	0	0	-884,794,663	-689,930,000	-29,700,000,000
26246	Dividends Received C F I	0	0	0	0	0	0	990,000,000	847,434,000
26101	Short Term Debt Issuance	2,380,543,820,137	978,761,377,747	659,521,708,207	330,411,335,061	411,849,399,122	7,925,128,120,086	4,515,679,427,970	3,438,177,248,517
26091	Short Term Debt Payments	-2,415,270,866,158	-1,007,218,898,008	-645,617,228,674	-315,013,994,362	-447,420,745,114	-7,901,091,911,947	-4,572,804,360,661	-3,443,200,482,771
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	0
26071	Net Common Stock Issuance	-90,354,503	0	0	0	0	0	0	-8,829,590,000
26154	Common Stock Dividend Paid	0	0	0	0	0	-7,000,000,000	0	0
26073	Net Long Term Debt Issuance	-7,696,370,362	-2,323,797,916	-1,553,473,890	-1,906,366,728	-1,912,731,828	-7,616,727,220	-7,947,454,953	-8,284,938,613
26164	Net Other Financing Charges	-479,761,911	-7,687,634,644	26,537,463,726	-12,122,827,429	-7,206,763,564	18,687,267,435	13,272,222,704	-51,051,896,103
26165	Net Other Investing Changes	-2,339,000,000	0	0	0	0	2,456,983,750	10,000,000,000	-20,117,983,750
26119	Net P P E Purchase And Sale	-5,650,993,957	-1,221,814,871	-2,030,488,930	1,220,509,598	-3,619,199,754	-15,452,587,232	-4,518,399,132	-16,820,693,877
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-8,829,590,000
26075	Net Short Term Debt Issuance	-34,727,046,021	-28,457,520,261	13,904,479,533	15,397,340,699	-35,571,345,992	24,036,208,139	-57,124,932,691	-5,023,234,254
26072	Net Issuance Payments Of Debt	-42,423,416,383	-30,781,318,177	12,351,005,643	13,490,973,971	-37,484,077,820	16,419,480,919	-65,072,387,644	-13,308,172,867
26226	Paymentson Behalfof Employees	-59,950,392,186	-16,946,431,748	-13,892,811,330	-18,301,673,240	-10,809,475,868	-56,130,044,869	-48,446,305,241	-39,377,522,608
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0
26118	Net Investment Purchase And Sale	17,278,996,515	0	-400,000,000	16,853,192,515	825,804,000	-152,360,114,000	-25,078,510,900	92,232,083,587
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	-884,794,663	-689,930,000	-29,700,000,000
26228	Other Cash Paymentsfrom Operating Activities	-27,902,376,988	-3,870,228,345	-2,484,827,756	-13,880,644,718	-7,666,676,169	-8,579,551,553	-18,202,981,004	-5,975,837,488
26220	Cash Flowsfromusedin Operating Activities Direct	-53,321,955,587	29,961,237,787	-29,890,001,571	-31,518,518,735	-21,874,673,068	45,512,334,327	191,317,372,216	-37,607,607,105
26221	Classesof Cash Receiptsfrom Operating Activities	3,785,404,658,652	1,036,942,889,564	927,627,230,476	910,001,168,979	910,833,369,633	4,846,727,822,864	4,892,281,026,088	3,732,831,106,063

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)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-04-15	At close: 04:14PM WIB	126	127	117	119	116.00 - 127.00	116	127	90.00 - 680.00	90	680	256,900	419,454	166,599,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-04-12	At close: 04:14PM WIB	126	127	117	119	116.00 - 127.00	116	127	90.00 - 680.00	90	680	256,900	414,820	166,599,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-04-11	At close: 04:14PM WIB	126	127	117	119	116.00 - 127.00	116	127	90.00 - 680.00	90	680	256,900	408,905	166,599,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-04-10	At close: 04:14PM WIB	126	127	117	119	116.00 - 127.00	116	127	90.00 - 680.00	90	680	256,900	402,891	166,599,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-04-05	At close: 04:14PM WIB	126	127	123	118	116.00 - 127.00	116	127	90.00 - 700.00	90	700	256,900	392,000	166,599,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-04-04	At close: 04:00PM WIB	135	132	126	126	120.00 - 132.00	120	132	90.00 - 725.00	90	725	889,200	381,691	176,399,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-04-03	At close: 04:06PM WIB	147	169	140	128	133.00 - 184.00	133	184	90.00 - 775.00	90	775	9,309,600	221,920	188,999,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-04-02	At close: 04:10PM WIB	109	99	147	147	99.00 - 147.00	99	147	90.00 - 830.00	90	830	2,154,700	186,337	205,799,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-04-01	At close: 04:00PM WIB	107	100	116	109	90.00 - 118.00	90	118	90.00 - 890.00	90	890	1,149,700	172,429	152,599,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-29	At close: 04:09PM WIB	133	142	110	87	103.00 - 142.00	103	142	103.00 - 890.00	103	890	742,500	172,429	149,799,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-28	At close: 04:09PM WIB	133	142	110	87	103.00 - 142.00	103	142	103.00 - 890.00	103	890	742,500	184,636	149,799,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-27	At close: 03:48PM WIB	144	154	131	0	130.00 - 154.00	130	154	128.00 - 890.00	128	890	217,400	186,579	186,199,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-26	At close: 04:13PM WIB	145	141	142	0	141.00 - 145.00	141	145	128.00 - 890.00	128	890	22,400	187,413	201,599,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-25	At close: 04:00PM WIB	143	143	141	0	139.00 - 145.00	139	145	128.00 - 900.00	128	900	137,200	190,701	202,999,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-22	At close: 04:02PM WIB	142	141	141	142	140.00 - 143.00	140	143	128.00 - 900.00	128	900	70,300	192,851	200,199,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-21	At close: 04:05PM WIB	143	0	0	0	0.0000 - 0.0000	0	0		0		0	188,714	0	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-14	As of 01:50PM WIB. Market open.	169	169	165	167	166.00 - 169.00	166	169	166.00 - 900.00	166	900	19,300	165,964	232,398,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-13	At close: 04:00PM WIB	173	173	169	172	169.00 - 173.00	169	173	169.00 - 900.00	169	900	133,400	169,341	236,598,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-11	At close: 04:00PM WIB	175	173	172	173	171.00 - 188.00	171	188	171.00 - 900.00	171	900	358,200	170,087	242,198,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-08	At close: 04:00PM WIB	175	173	172	173	171.00 - 188.00	171	188	171.00 - 900.00	171	900	358,200	167,815	242,198,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-05	At close: 04:03PM WIB	173	172	173	176	172.00 - 180.00	172	180	172.00 - 900.00	172	900	34,900	177,339	242,198,000,000	1	-568	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-04	At close: 03:46PM WIB	174	173	172	174	173.00 - 176.00	173	176	172.00 - 900.00	172	900	21,900	183,913	242,198,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-01	At close: 04:10PM WIB	176	177	173	174	172.00 - 177.00	172	177	172.00 - 900.00	172	900	38,800	184,372	243,598,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-02-28	At close: 04:08PM WIB	174	172	173	176	172.00 - 177.00	172	177	172.00 - 900.00	172	900	13,500	195,884	246,398,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-02-27	At close: 04:00PM WIB	173	173	172	174	172.00 - 181.00	172	181	172.00 - 900.00	172	900	31,600	201,277	243,598,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-02-26	At close: 04:03PM WIB	174	174	172	173	172.00 - 180.00	172	180	172.00 - 900.00	172	900	281,500	200,815	242,198,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-02-23	At close: 04:00PM WIB	178	178	174	177	172.00 - 178.00	172	178	172.00 - 900.00	172	900	55,100	233,305	243,598,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk (DIVA.JK)	2024-02-22	At close: 04:13PM WIB	176	175	175	178	173.00 - 179.00	173	179	173.00 - 900.00	173	900	94,900	292,913	249,198,000,000	1	-572	N/A	N/A (N/A)	N/A
DIVA	PT Distribusi Voucher Nusantara Tbk (DIVA.JK)	2024-02-21	At close: 04:02PM WIB	179	180	176	179	176.00 - 180.00	176	180	176.00 - 900.00	176	900	33,200	436,725	246,398,000,000	1	-572	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	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	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-04-15	166,600,000,000	-126,260,000,000	27	0	1	0	0	680	90	162	273	415	2,750,000	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2023	Dec 31, 2023	-33	-84	3,850,000,000,000	2,752	-20	19,980,000,000	-1,280,000,000,000	-572	372,070,000,000	266	88,320,000,000	10	6	589	-53,320,000,000	-43,960,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-04-12	166,600,000,000	-126,260,000,000	27	0	1	0	0	680	90	169	281	409	1,650,000	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-04-11	166,600,000,000	-615,270,000,000	27	1	1	0	0	680	90	169	281	403	1,650,000	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-04-10	166,600,000,000	-615,270,000,000	27	1	1	0	0	680	90	169	281	403	1,650,000	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-04-05	189,000,000,000	-592,870,000,000	27	1	1	0	0	725	0	175	287	382	1,430,000	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-04-04	205,800,000,000	-576,070,000,000	27	1	1	0	0	775	0	177	289	222	518	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-04-03	205,800,000,000	-576,070,000,000	27	1	1	0	0	830	0	178	291	186	327	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-04-02	152,600,000,000	-629,270,000,000	27	1	1	0	0	890	0	181	294	172	341	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-04-01	149,800,000,000	-632,070,000,000	27	1	1	0	0	890	0	181	294	172	341	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-29	149,800,000,000	-632,070,000,000	27	1	1	0	0	890	103	183	296	185	269	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-28	186,200,000,000	-595,670,000,000	27	1	1	0	0	890	0	185	298	187	244	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-27	200,200,000,000	-581,670,000,000	27	1	1	0	0	890	0	186	300	187	280	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-26	200,200,000,000	-581,670,000,000	27	1	1	0	0	900	0	188	302	191	282	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-25	200,200,000,000	-581,670,000,000	27	1	1	0	0	900	128	188	302	191	282	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-22	198,800,000,000	-583,070,000,000	27	1	1	0	0	900	0	192	307	189	252	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-21	200,200,000,000	-581,670,000,000	27	1	1	0	0	900	128	192	307	189	252	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-14	236,600,000,000	-545,270,000,000	27	1	1	0	0	900	0	201	321	169	129	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-13	242,200,000,000	-539,670,000,000	27	1	1	0	0	900	0	201	321	169	129	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-11	242,200,000,000	-539,670,000,000	27	1	1	0	0	900	171	201	321	171	129	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-08	245,000,000,000	-536,870,000,000	27	1	1	0	0	900	171	202	323	168	99	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-05	243,600,000,000	-538,270,000,000	27	1	1	0	0	900	0	206	332	184	106	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-568	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-04	243,600,000,000	-538,270,000,000	27	1	1	0	0	900	172	206	332	184	106	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-03-01	246,400,000,000	-535,470,000,000	27	1	1	-78	27	900	0	208	337	188	105	1,400,000,000	1,410,000,000	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-02-28	243,600,000,000	-538,270,000,000	27	1	1	0	0	900	0	210	341	201	149	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-02-27	242,200,000,000	-539,670,000,000	27	1	1	0	0	900	0	211	343	201	132	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk	2024-02-26	243,600,000,000	-538,270,000,000	27	1	1	0	0	900	0	211	343	201	132	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk (DIVA.JK)	2024-02-23	249,200,000,000	-532,670,000,000	27	1	1	0	0	900	0	214	348	293	181	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk (DIVA.JK)	2024-02-22	246,400,000,000	-535,470,000,000	27	1	1	0	0	900	175	214	348	293	181	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000
DIVA	PT Distribusi Voucher Nusantara Tbk (DIVA.JK)	2024-02-21	250,600,000,000	-531,270,000,000	27	1	1	0	0	900	176	215	350	437	195	1,400,000,000	0	700,200,000	81	N/A	N/A	2:1	Sep 02, 2021	Dec 31, 2022	Sep 30, 2023	-19	-45	4,110,000,000,000	2,906	-25	18,830,000,000	-800,120,000,000	-572	891,560,000,000	637	121,950,000,000	9	8	956	-59,710,000,000	1,500,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	102	102	102	102	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	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	15:33:22	104	104	104	104	0
2024-05-08	15:33:00	103	104	103	104	100
2024-05-08	15:32:00	103	103	103	103	3,400

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	102	102	102	102	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	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	15:33:22	104	104	104	104	0
2024-05-08	15:32:00	103	104	103	104	3,500
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	103	103	103	103	2,000
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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	102	102	102	102	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	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	15:33:22	104	104	104	104	0
2024-05-08	15:30:00	103	104	103	104	3,500
2024-05-08	15:25:00	103	103	103	103	2,000
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	104	104	104	104	100
2024-05-08	14:50:00	103	103	103	103	2,000
2024-05-08	14:48:58	104	104	104	104	0
2024-05-08	14:45:00	104	104	104	104	2,000
2024-05-08	14:40:00	103	103	103	103	10,000
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	103	103	103	103	100
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	104	104	104	104	100
2024-05-08	13:52:54	103	103	103	103	0
2024-05-08	13:50:00	105	105	103	103	3,600

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	102	102	102	102	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:33:22	104	104	104	104	0
2024-05-08	15:30:00	103	104	103	104	3,500
2024-05-08	15:15:00	103	103	103	103	2,000
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:48:58	104	104	104	104	0
2024-05-08	14:45:00	104	104	103	104	4,100
2024-05-08	14:30:00	103	103	103	103	10,000
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	103	103	103	103	100
2024-05-08	13:52:54	103	103	103	103	0
2024-05-08	13:45:00	104	105	103	104	11,300
2024-05-08	13:30:00	103	103	103	103	1,000
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	11:53:45	103	103	103	103	0
2024-05-08	11:45:00	104	104	103	103	2,500
2024-05-08	11:30:00	104	104	104	104	2,300
2024-05-08	11:15:14	103	103	103	103	0
2024-05-08	11:15:00	103	103	103	103	0
2024-05-08	11:00:00	104	104	103	104	5,700
2024-05-08	10:45:00	104	104	104	104	100
2024-05-08	10:41:33	103	103	103	103	0
2024-05-08	10:30:00	103	103	103	103	100
2024-05-08	10:15:00	104	104	103	103	8,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	102	102	102	102	0
2024-05-08	15:33:22	104	104	104	104	0
2024-05-08	15:30:00	103	104	103	104	3,500
2024-05-08	15:00:00	103	103	103	103	2,000
2024-05-08	14:48:58	104	104	104	104	0
2024-05-08	14:30:00	103	104	103	104	14,100
2024-05-08	14:00:00	103	103	103	103	100
2024-05-08	13:52:54	103	103	103	103	0
2024-05-08	13:30:00	103	105	103	104	12,300
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:45	103	103	103	103	0
2024-05-08	11:30:00	104	104	103	103	4,800
2024-05-08	11:15:14	103	103	103	103	0
2024-05-08	11:00:00	104	104	103	103	5,700
2024-05-08	10:41:33	103	103	103	103	0
2024-05-08	10:30:00	103	104	103	104	200
2024-05-08	10:00:00	104	105	103	103	11,700
2024-05-08	09:53:49	105	105	105	105	0
2024-05-08	09:30:00	105	105	104	105	3,000
2024-05-08	09:07:05	106	106	106	106	0
2024-05-08	09:00:00	104	107	104	105	4,800
2024-05-07	16:00:00	103	103	103	103	0
2024-05-07	15:30:00	103	103	103	103	5,300
2024-05-07	15:00:00	103	107	103	106	22,800
2024-05-07	14:57:46	104	104	104	104	0
2024-05-07	14:30:00	103	104	103	104	300
2024-05-07	14:03:22	104	104	104	104	0
2024-05-07	14:00:00	104	105	101	101	216,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	102	102	102	102	0
2024-05-08	15:33:22	104	104	104	104	0
2024-05-08	15:00:00	103	104	103	104	5,500
2024-05-08	14:48:58	104	104	104	104	0
2024-05-08	14:00:00	103	104	103	104	14,200
2024-05-08	13:52:54	103	103	103	103	0
2024-05-08	13:00:00	103	105	103	104	12,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:45	103	103	103	103	0
2024-05-08	11:15:14	103	103	103	103	0
2024-05-08	11:00:00	104	104	103	103	10,500
2024-05-08	10:41:33	103	103	103	103	0
2024-05-08	10:00:00	104	105	103	104	11,900
2024-05-08	09:53:49	105	105	105	105	0
2024-05-08	09:07:05	106	106	106	106	0
2024-05-08	09:00:00	104	107	104	105	0
2024-05-07	16:00:00	103	103	103	103	0
2024-05-07	15:00:00	103	107	103	103	28,100
2024-05-07	14:57:46	104	104	104	104	0
2024-05-07	14:03:22	104	104	104	104	0
2024-05-07	14:00:00	104	105	101	104	209,100
2024-05-07	13:00:00	110	110	100	104	290,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:35:44	111	111	111	111	0
2024-05-07	11:25:26	111	111	111	111	0
2024-05-07	11:00:00	111	113	109	111	89,300
2024-05-07	10:23:24	113	113	113	113	0
2024-05-07	10:00:00	110	113	110	110	36,700
2024-05-07	09:55:27	113	113	113	113	0
2024-05-07	09:12:46	113	113	113	113	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	102	102	102	102	0
2024-05-08	15:33:22	104	104	104	104	0
2024-05-08	15:00:00	103	104	102	102	27,200
2024-05-08	14:48:58	104	104	104	104	0
2024-05-08	13:52:54	103	103	103	103	0
2024-05-08	13:30:00	103	105	103	104	26,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:45	103	103	103	103	0
2024-05-08	11:15:14	103	103	103	103	0
2024-05-08	10:41:33	103	103	103	103	0
2024-05-08	10:30:00	103	104	103	103	10,700
2024-05-08	09:53:49	105	105	105	105	0
2024-05-08	09:07:05	106	106	106	106	0
2024-05-08	09:00:00	104	107	103	103	19,500
2024-05-07	16:00:00	103	103	103	103	0
2024-05-07	15:00:00	103	107	103	103	72,900
2024-05-07	14:57:46	104	104	104	104	0
2024-05-07	14:03:22	104	104	104	104	0
2024-05-07	13:30:00	110	110	100	104	507,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:35:44	111	111	111	111	0
2024-05-07	11:25:26	111	111	111	111	0
2024-05-07	10:30:00	111	113	109	111	114,100
2024-05-07	10:23:24	113	113	113	113	0
2024-05-07	09:55:27	113	113	113	113	0
2024-05-07	09:12:46	113	113	113	113	0
2024-05-07	09:00:00	113	113	110	113	85,000
2024-05-06	15:19:29	112	112	112	112	0
2024-05-06	15:00:00	112	112	111	112	9,500
2024-05-06	14:31:43	112	112	112	112	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	104	107	102	102	84,800
2024-05-07	09:00:00	113	113	100	103	752,800
2024-05-06	09:00:00	111	118	107	112	178,100
2024-05-03	09:00:00	114	114	110	112	79,600
2024-05-02	09:00:00	119	119	108	114	694,300
2024-04-30	09:00:00	123	124	117	119	1,010,500
2024-04-29	09:00:00	138	140	116	123	2,229,100
2024-04-26	09:00:00	103	144	101	133	11,637,500
2024-04-25	09:00:00	114	114	104	107	176,000
2024-04-24	09:00:00	110	113	110	110	74,300
2024-04-23	09:00:00	109	115	105	110	71,900
2024-04-22	09:00:00	109	115	109	109	114,900
2024-04-19	09:00:00	114	114	109	110	105,700
2024-04-18	09:00:00	119	120	111	114	150,900
2024-04-17	09:00:00	117	120	115	119	122,200
2024-04-16	09:00:00	119	132	116	117	431,900
2024-04-05	09:00:00	127	127	116	119	256,900
2024-04-04	09:00:00	132	132	120	126	872,800
2024-04-03	09:00:00	169	184	133	135	9,309,600
2024-04-02	09:00:00	99	147	99	147	2,154,700
2024-04-01	09:00:00	100	118	90	109	1,153,700
2024-03-28	09:00:00	142	142	103	107	742,500
2024-03-27	09:00:00	154	154	130	133	217,400
2024-03-26	09:00:00	145	145	141	144	22,400
2024-03-25	09:00:00	145	145	139	145	137,200
2024-03-22	09:00:00	141	143	140	143	70,300
2024-03-21	09:00:00	134	147	134	142	311,600
2024-03-20	09:00:00	128	151	128	143	226,800
2024-03-19	09:00:00	136	150	136	148	144,100
2024-03-18	09:00:00	144	149	142	145	244,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	113	113	100	103	752,800
2024-05-06	09:00:00	111	118	107	112	178,100
2024-05-03	09:00:00	114	114	110	112	79,600
2024-05-02	09:00:00	119	119	108	114	694,300
2024-04-30	09:00:00	123	124	117	119	1,010,500
2024-04-29	09:00:00	138	140	116	123	2,229,100
2024-04-26	09:00:00	103	144	101	133	11,637,500
2024-04-25	09:00:00	114	114	104	107	176,000
2024-04-24	09:00:00	110	113	110	110	74,300
2024-04-23	09:00:00	109	115	105	110	71,900
2024-04-22	09:00:00	109	115	109	109	114,900
2024-04-19	09:00:00	114	114	109	110	105,700
2024-04-18	09:00:00	119	120	111	114	150,900
2024-04-17	09:00:00	117	120	115	119	122,200
2024-04-16	09:00:00	119	132	116	117	431,900
2024-04-05	09:00:00	127	127	116	119	256,900
2024-04-04	09:00:00	132	132	120	126	872,800
2024-04-03	09:00:00	169	184	133	135	9,309,600
2024-04-02	09:00:00	99	147	99	147	2,154,700
2024-04-01	09:00:00	100	118	90	109	1,153,700
2024-03-28	09:00:00	142	142	103	107	742,500
2024-03-27	09:00:00	154	154	130	133	217,400
2024-03-26	09:00:00	145	145	141	144	22,400
2024-03-25	09:00:00	145	145	139	145	137,200
2024-03-22	09:00:00	141	143	140	143	70,300
2024-03-21	09:00:00	134	147	134	142	311,600
2024-03-20	09:00:00	128	151	128	143	226,800
2024-03-19	09:00:00	136	150	136	148	144,100
2024-03-18	09:00:00	144	149	142	145	244,300
2024-03-15	09:00:00	166	167	140	144	1,291,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	111	118	100	102	1,015,700
2024-04-28	00:00:00	138	140	108	112	4,013,500
2024-04-21	00:00:00	109	144	101	133	12,074,600
2024-04-14	00:00:00	119	132	109	110	810,700
2024-04-07	00:00:00	119	119	119	119	0
2024-03-31	00:00:00	100	184	90	119	13,747,700
2024-03-24	00:00:00	145	154	103	107	1,119,500
2024-03-17	00:00:00	144	151	128	143	997,100
2024-03-10	00:00:00	173	173	140	144	1,446,900
2024-03-03	00:00:00	173	188	171	173	477,600
2024-02-25	00:00:00	174	195	172	174	812,800
2024-02-18	00:00:00	185	185	172	174	250,200
2024-02-11	00:00:00	187	196	176	181	960,300
2024-02-04	00:00:00	198	198	185	187	754,200
2024-01-28	00:00:00	210	214	198	198	678,000
2024-01-21	00:00:00	216	220	208	212	406,600
2024-01-14	00:00:00	222	224	212	216	749,400
2024-01-07	00:00:00	236	240	216	216	592,600
2023-12-31	00:00:00	238	248	224	234	755,700
2023-12-24	00:00:00	224	260	214	238	1,988,600
2023-12-17	00:00:00	226	236	212	224	524,300
2023-12-10	00:00:00	250	262	216	226	1,141,200
2023-12-03	00:00:00	256	282	230	250	1,118,500
2023-11-26	00:00:00	258	288	254	256	1,928,500
2023-11-19	00:00:00	244	316	240	278	19,364,700
2023-11-12	00:00:00	210	314	198	242	15,124,500
2023-11-05	00:00:00	200	220	196	206	1,018,300
2023-10-29	00:00:00	360	368	198	216	12,930,000
2023-10-22	00:00:00	358	438	318	360	2,857,600
2023-10-15	00:00:00	390	398	320	358	1,854,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	119	119	100	102	1,789,600
2024-03-31	00:00:00	100	184	90	119	29,872,600
2024-02-29	00:00:00	177	188	103	107	4,079,900
2024-01-31	00:00:00	198	204	172	176	2,954,600
2023-12-31	00:00:00	238	248	200	200	2,966,400
2023-11-30	00:00:00	260	282	212	238	5,228,000
2023-10-31	00:00:00	344	366	196	258	49,558,900
2023-09-30	00:00:00	334	438	318	350	23,169,600
2023-08-31	00:00:00	308	440	292	328	80,485,500
2023-07-31	00:00:00	330	454	184	310	103,452,400
2023-06-30	00:00:00	515	515	342	342	2,826,000
2023-05-31	00:00:00	605	625	496	525	1,249,200
2023-04-30	00:00:00	635	665	605	605	159,200
2023-03-31	00:00:00	640	650	635	640	26,200
2023-02-28	00:00:00	715	890	715	890	199,500
2023-01-31	00:00:00	790	790	780	785	2,900
2022-12-31	00:00:00	935	960	770	790	2,439,300
2022-11-30	00:00:00	885	945	760	945	1,124,000
2022-10-31	00:00:00	1,020	1,090	860	875	3,669,200
2022-09-30	00:00:00	1,025	1,120	920	1,040	4,469,900
2022-08-31	00:00:00	870	1,040	835	1,020	6,159,100
2022-07-31	00:00:00	885	900	830	870	2,215,100
2022-06-30	00:00:00	850	975	805	885	3,663,200
2022-05-31	00:00:00	960	1,050	815	840	6,949,900
2022-04-30	00:00:00	945	1,065	815	960	8,339,900
2022-03-31	00:00:00	1,185	1,250	910	945	5,984,500
2022-02-28	00:00:00	1,190	1,310	1,110	1,185	5,351,400
2022-01-31	00:00:00	1,630	1,660	1,150	1,190	10,552,700
2021-12-31	00:00:00	2,150	2,160	1,600	1,630	4,740,700
2021-11-30	00:00:00	2,010	2,150	1,735	2,150	8,574,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	119	119	100	102	1,789,600
2024-03-31	00:00:00	100	184	90	123	28,862,100
2024-02-29	00:00:00	177	188	103	107	4,079,900
2024-01-31	00:00:00	198	204	90	119	36,907,100
2023-12-31	00:00:00	238	248	103	107	10,000,900
2023-11-30	00:00:00	260	282	172	176	11,149,000
2023-10-31	00:00:00	344	366	196	200	57,753,300
2023-09-30	00:00:00	334	438	196	238	77,956,500
2023-08-31	00:00:00	308	440	196	258	153,214,000
2023-07-31	00:00:00	330	454	184	350	207,107,500
2023-06-30	00:00:00	515	515	184	328	186,763,900
2023-05-31	00:00:00	605	625	184	310	107,527,600
2023-04-30	00:00:00	635	665	342	342	4,234,400
2023-03-31	00:00:00	640	665	496	525	1,611,200
2023-02-28	00:00:00	715	890	595	605	1,330,800
2023-01-31	00:00:00	785	900	595	640	1,867,500
2022-10-31	00:00:00	1,020	1,090	760	790	7,232,500
2022-07-31	00:00:00	885	1,120	830	1,040	12,844,100
2022-04-30	00:00:00	945	1,065	805	885	18,953,000
2022-01-31	00:00:00	1,630	1,660	910	945	21,888,600
2021-10-31	00:00:00	2,240	2,280	1,600	1,630	21,281,100
2021-07-31	00:00:00	2,005	2,638	1,920	2,210	76,212,600
2021-04-30	00:00:00	1,610	2,265	1,445	2,000	17,893,800
2021-01-31	00:00:00	1,245	1,700	1,210	1,610	17,600,800

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2021-09-02	09:00:00	2	1	2:1

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