Informasi Saham DLTA PT Delta Djakarta 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
40001	Market Cap	1	2,554,102,369,500	2,826,326,446,500	3,066,524,161,500
14010	Ps Ratio	5	3	4	4
14012	Pb Ratio	8	3	3	3
102	Enterprises Value E B I T D A Ratio	16	9	9	30
101	Enterprises Value Revenue Ratio	19	3	3	12
14008	Pe Ratio	23	13	14	13
40002	Enterprise Value	27	1,941,999,023,500	2,225,701,209,500	2,378,811,432,500

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	2,554,102,369,500	2,826,326,446,500	2,922,405,532,500	3,042,504,390,000	3,218,649,381,000	3,066,524,161,500
14010	Ps Ratio	5	3	4	4	4	4	4
14012	Pb Ratio	8	3	3	3	3	3	3
102	Enterprises Value E B I T D A Ratio	16	9	9	8	7	8	30
101	Enterprises Value Revenue Ratio	19	3	3	3	3	3	12
14008	Pe Ratio	23	13	14	13	13	14	13
40002	Enterprise Value	27	1,941,999,023,500	2,225,701,209,500	2,321,222,435,500	2,212,531,185,000	2,470,058,777,000	2,378,811,432,500

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	220,574,008,000	41,733,871,000	269,772,032,000	246,672,755,000	139,585,572,000
20304	Write Off	29,562,172,000	0	31,862,443,000	21,048,265,000	7,549,146,000
20091	Net Income	199,094,088,000	42,243,908,000	230,209,661,000	188,049,630,000	124,038,395,000
29004	Basic E P S	249	0	288	235	155
20190	E B I T D A	223,709,084,000	42,527,760,000	273,421,931,000	251,720,407,000	144,624,372,000
20046	Gross Profit	512,773,854,000	130,884,631,000	542,980,787,000	476,590,935,000	367,179,508,000
29009	Diluted E P S	249	0	288	235	155
20136	Pretax Income	251,130,452,000	53,288,652,000	294,211,660,000	240,865,871,000	164,704,480,000
20145	Tax Provision	51,518,611,000	11,022,351,000	64,145,853,000	52,872,873,000	41,238,718,000
20100	Total Revenue	736,838,613,000	193,926,006,000	778,744,315,000	681,205,785,000	546,336,411,000
20164	Total Expenses	516,264,605,000	152,192,135,000	508,972,283,000	434,533,030,000	406,750,839,000
20013	Cost Of Revenue	224,064,759,000	63,041,375,000	235,763,528,000	204,614,850,000	179,156,903,000
20177	Interest Income	22,912,624,000	5,877,838,000	16,423,930,000	20,878,774,000	35,745,217,000
20109	Operating Income	220,574,008,000	41,733,871,000	269,772,032,000	246,672,755,000	139,585,572,000
20316	Normalized Income	199,055,787,999	38,246,420,505	228,741,247,157	204,396,405,970	129,551,321,908
20108	Operating Expense	292,199,846,000	89,150,760,000	273,208,755,000	229,918,180,000	227,593,936,000
20112	Operating Revenue	736,838,613,000	193,926,006,000	778,744,315,000	681,205,785,000	546,336,411,000
20087	Minority Interests	-517,753,000	-22,393,000	143,854,000	56,632,000	572,633,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	22,912,624,000	5,877,838,000	16,423,930,000	20,878,774,000	35,745,217,000
20416	Total Unusual Items	48,185,000	5,039,966,000	1,877,830,000	-20,944,293,000	-7,354,296,000
29010	Basic Average Shares	800,659,050	0	800,659,050	800,659,050	800,659,050
20269	Other Special Charges	-48,185,000	0	-1,877,830,000	-103,972,000	-194,850,000
29011	Diluted Average Shares	800,659,050	0	800,659,050	800,659,050	800,659,050
20420	Normalized E B I T D A	223,660,899,000	37,487,794,000	271,544,101,000	272,664,700,000	151,978,668,000
20162	Special Income Charges	48,185,000	5,039,966,000	1,877,830,000	-20,944,293,000	-7,354,296,000
20315	Reconciled Depreciation	3,135,076,000	793,889,000	3,649,899,000	5,047,652,000	5,038,800,000
20312	Other Operating Expenses	34,559,344,000	33,623,770,000	31,862,443,000	21,048,265,000	7,549,146,000
20314	Reconciled Cost Of Revenue	224,064,759,000	63,041,375,000	235,763,528,000	204,614,850,000	179,156,903,000
20419	Tax Effect Of Unusual Items	9,884,999	1,042,478,505	409,416,157	-4,597,517,030	-1,841,369,092
20018	Depreciation Income Statement	3,135,076,000	793,889,000	3,649,899,000	5,047,652,000	5,038,800,000
20075	Interest Income Non Operating	22,912,624,000	5,877,838,000	16,423,930,000	20,878,774,000	35,745,217,000
20158	Selling And Marketing Expense	145,702,667,000	27,836,928,000	131,640,532,000	119,262,971,000	121,352,454,000
20093	Net Income Common Stockholders	199,094,088,000	42,243,908,000	230,209,661,000	188,049,630,000	124,038,395,000
20094	Net Income Continuous Operations	199,611,841,000	42,266,301,000	230,065,807,000	187,992,998,000	123,465,762,000
20045	General And Administrative Expense	29,443,617,000	9,696,749,000	30,350,587,000	33,239,647,000	29,439,427,000
20159	Selling General And Administration	175,146,284,000	37,533,677,000	161,991,119,000	152,502,618,000	150,791,881,000
20412	Other Non Operating Income Expenses	8,091,907,000	855,432,000	3,917,456,000	-5,630,668,000	-2,618,892,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	199,094,088,000	42,243,908,000	230,209,661,000	188,049,630,000	124,038,395,000
20417	Total Unusual Items Excluding Goodwill	48,185,000	5,039,966,000	1,877,830,000	-20,944,293,000	-7,354,296,000
20077	Net Non Operating Interest Income Expense	22,912,624,000	5,877,838,000	16,423,930,000	20,878,774,000	35,745,217,000
20346	Net Income Including Noncontrolling Interests	199,611,841,000	42,266,301,000	230,065,807,000	187,992,998,000	123,465,762,000
20019	Depreciation And Amortization In Income Statement	3,135,076,000	793,889,000	3,649,899,000	5,047,652,000	5,038,800,000
20309	Net Income From Continuing And Discontinued Operation	199,094,088,000	42,243,908,000	230,209,661,000	188,049,630,000	124,038,395,000
20331	Net Income From Continuing Operation Net Minority Interest	199,094,088,000	42,243,908,000	230,209,661,000	188,049,630,000	124,038,395,000

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	220,574,008,000	41,733,871,000	58,830,776,000	52,958,821,000	67,050,540,000	269,772,032,000	246,672,755,000	139,585,572,000
20304	Write Off	29,562,172,000	0	2,995,811,000	1,500,000,000	544,155,000	31,862,443,000	21,048,265,000	7,549,146,000
20091	Net Income	199,094,088,000	42,243,908,000	49,811,016,000	48,182,171,000	58,856,993,000	230,209,661,000	188,049,630,000	124,038,395,000
29004	Basic E P S	249	0	257	0	74	288	235	155
20190	E B I T D A	223,709,084,000	42,527,760,000	59,621,178,000	53,730,742,000	67,829,404,000	273,421,931,000	251,720,407,000	144,624,372,000
20046	Gross Profit	512,773,854,000	130,884,631,000	131,236,192,000	118,255,406,000	132,397,625,000	542,980,787,000	476,590,935,000	367,179,508,000
29009	Diluted E P S	249	0	257	0	74	288	235	155
20136	Pretax Income	251,130,452,000	53,288,652,000	63,309,203,000	60,189,543,000	74,343,054,000	294,211,660,000	240,865,871,000	164,704,480,000
20145	Tax Provision	51,518,611,000	11,022,351,000	13,472,634,000	11,553,612,000	15,470,014,000	64,145,853,000	52,872,873,000	41,238,718,000
20100	Total Revenue	736,838,613,000	193,926,006,000	181,405,365,000	165,049,959,000	196,457,283,000	778,744,315,000	681,205,785,000	546,336,411,000
20164	Total Expenses	516,264,605,000	152,192,135,000	122,574,589,000	112,091,138,000	129,406,743,000	508,972,283,000	434,533,030,000	406,750,839,000
20013	Cost Of Revenue	224,064,759,000	63,041,375,000	50,169,173,000	46,794,553,000	64,059,658,000	235,763,528,000	204,614,850,000	179,156,903,000
20177	Interest Income	22,912,624,000	5,877,838,000	4,972,867,000	6,108,223,000	5,953,696,000	16,423,930,000	20,878,774,000	35,745,217,000
20109	Operating Income	220,574,008,000	41,733,871,000	58,830,776,000	52,958,821,000	67,050,540,000	269,772,032,000	246,672,755,000	139,585,572,000
20316	Normalized Income	199,055,787,999	38,246,420,505	52,131,366,906	49,394,240,288	59,287,915,021	228,741,247,157	204,396,405,970	129,551,321,908
20108	Operating Expense	292,199,846,000	89,150,760,000	72,405,416,000	65,296,585,000	65,347,085,000	273,208,755,000	229,918,180,000	227,593,936,000
20112	Operating Revenue	736,838,613,000	193,926,006,000	181,405,365,000	165,049,959,000	196,457,283,000	778,744,315,000	681,205,785,000	546,336,411,000
20087	Minority Interests	-517,753,000	-22,393,000	-25,553,000	-453,760,000	-16,047,000	143,854,000	56,632,000	572,633,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	22,912,624,000	5,877,838,000	4,972,867,000	6,108,223,000	5,953,696,000	16,423,930,000	20,878,774,000	35,745,217,000
20416	Total Unusual Items	48,185,000	5,039,966,000	-2,947,626,000	-1,500,000,000	-544,155,000	1,877,830,000	-20,944,293,000	-7,354,296,000
29010	Basic Average Shares	800,659,050	0	800,659,050	0	800,659,050	800,659,050	800,659,050	800,659,050
20269	Other Special Charges	-48,185,000	0	-48,185,000	0	0	-1,877,830,000	-103,972,000	-194,850,000
29011	Diluted Average Shares	800,659,050	0	800,659,050	0	800,659,050	800,659,050	800,659,050	800,659,050
20420	Normalized E B I T D A	223,660,899,000	37,487,794,000	62,568,804,000	55,230,742,000	68,373,559,000	271,544,101,000	272,664,700,000	151,978,668,000
20162	Special Income Charges	48,185,000	5,039,966,000	-2,947,626,000	-1,500,000,000	-544,155,000	1,877,830,000	-20,944,293,000	-7,354,296,000
20315	Reconciled Depreciation	3,135,076,000	793,889,000	790,402,000	771,921,000	778,864,000	3,649,899,000	5,047,652,000	5,038,800,000
20312	Other Operating Expenses	34,559,344,000	33,623,770,000	0	500,001,000	435,573,000	31,862,443,000	21,048,265,000	7,549,146,000
20314	Reconciled Cost Of Revenue	224,064,759,000	63,041,375,000	50,169,173,000	46,794,553,000	64,059,658,000	235,763,528,000	204,614,850,000	179,156,903,000
20419	Tax Effect Of Unusual Items	9,884,999	1,042,478,505	-627,275,094	-287,930,712	-113,232,979	409,416,157	-4,597,517,030	-1,841,369,092
20018	Depreciation Income Statement	3,135,076,000	793,889,000	790,402,000	771,921,000	778,864,000	3,649,899,000	5,047,652,000	5,038,800,000
20075	Interest Income Non Operating	22,912,624,000	5,877,838,000	4,972,867,000	6,108,223,000	5,953,696,000	16,423,930,000	20,878,774,000	35,745,217,000
20158	Selling And Marketing Expense	145,702,667,000	27,836,928,000	43,257,737,000	35,162,397,000	39,445,605,000	131,640,532,000	119,262,971,000	121,352,454,000
20093	Net Income Common Stockholders	199,094,088,000	42,243,908,000	49,811,016,000	48,182,171,000	58,856,993,000	230,209,661,000	188,049,630,000	124,038,395,000
20094	Net Income Continuous Operations	199,611,841,000	42,266,301,000	49,836,569,000	48,635,931,000	58,873,040,000	230,065,807,000	187,992,998,000	123,465,762,000
20045	General And Administrative Expense	29,443,617,000	9,696,749,000	7,673,773,000	8,500,880,000	3,572,215,000	30,350,587,000	33,239,647,000	29,439,427,000
20159	Selling General And Administration	175,146,284,000	37,533,677,000	50,931,510,000	43,663,277,000	43,017,820,000	161,991,119,000	152,502,618,000	150,791,881,000
20412	Other Non Operating Income Expenses	8,091,907,000	855,432,000	1,130,659,000	2,708,884,000	3,396,932,000	3,917,456,000	-5,630,668,000	-2,618,892,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	199,094,088,000	42,243,908,000	49,811,016,000	48,182,171,000	58,856,993,000	230,209,661,000	188,049,630,000	124,038,395,000
20417	Total Unusual Items Excluding Goodwill	48,185,000	5,039,966,000	-2,947,626,000	-1,500,000,000	-544,155,000	1,877,830,000	-20,944,293,000	-7,354,296,000
20077	Net Non Operating Interest Income Expense	22,912,624,000	5,877,838,000	4,972,867,000	6,108,223,000	5,953,696,000	16,423,930,000	20,878,774,000	35,745,217,000
20346	Net Income Including Noncontrolling Interests	199,611,841,000	42,266,301,000	49,836,569,000	48,635,931,000	58,873,040,000	230,065,807,000	187,992,998,000	123,465,762,000
20019	Depreciation And Amortization In Income Statement	3,135,076,000	793,889,000	790,402,000	771,921,000	778,864,000	3,649,899,000	5,047,652,000	5,038,800,000
20309	Net Income From Continuing And Discontinued Operation	199,094,088,000	42,243,908,000	49,811,016,000	48,182,171,000	58,856,993,000	230,209,661,000	188,049,630,000	124,038,395,000
20331	Net Income From Continuing Operation Net Minority Interest	199,094,088,000	42,243,908,000	49,811,016,000	48,182,171,000	58,856,993,000	230,209,661,000	188,049,630,000	124,038,395,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	128,375,339,000	159,213,727,000	156,501,642,000	75,402,963,000
23139	Net P P E	84,159,721,000	83,554,198,000	84,151,006,000	79,117,279,000
23351	Properties	0	0	0	0
23100	Gross P P E	512,406,655,000	496,248,155,000	514,577,654,000	493,671,301,000
23038	Common Stock	16,013,181,000	16,013,181,000	16,013,181,000	16,013,181,000
23532	Share Issued	800,659,050	800,659,050	800,659,050	800,659,050
23220	Total Assets	1,208,050,010,000	1,307,186,367,000	1,308,722,065,000	1,225,580,913,000
23027	Capital Stock	16,013,181,000	16,013,181,000	16,013,181,000	16,013,181,000
23382	Other Payable	15,238,561,000	65,781,412,000	81,716,879,000	19,747,500,000
23028	Cash Financial	24,071,346,000	44,390,604,000	26,599,484,000	29,128,431,000
23179	Prepaid Assets	8,977,636,000	0	0	26,159,000
23385	Working Capital	843,518,359,000	910,058,634,000	930,186,626,000	956,624,180,000
23000	Accounts Payable	39,670,556,000	44,570,321,000	39,787,472,000	35,706,840,000
23029	Cash Equivalents	588,032,000,000	704,200,000,000	786,200,000,000	668,100,000,000
23245	Invested Capital	930,630,733,000	997,510,091,000	1,006,764,389,000	1,016,432,703,000
23340	Other Properties	102,414,664,000	99,084,517,000	125,837,642,000	125,837,642,000
23291	Dividends Payable	5,628,811,000	5,022,986,000	4,610,430,000	4,210,410,000
23132	Minority Interest	3,783,527,000	3,265,774,000	3,409,628,000	3,466,260,000
23342	Other Receivables	3,796,347,000	-1,294,613,000	1,798,590,000	34,836,665,000
23204	Retained Earnings	895,585,896,000	962,466,254,000	971,721,552,000	981,390,866,000
23217	Total Tax Payable	67,837,411,000	43,839,008,000	30,386,861,000	15,738,213,000
23001	Accounts Receivable	154,105,739,000	116,208,703,000	88,976,246,000	101,780,949,000
23280	Common Stock Equity	930,630,733,000	997,510,091,000	1,006,764,389,000	1,016,432,703,000
23403	Net Tangible Assets	930,630,733,000	997,510,091,000	1,006,764,389,000	1,016,432,703,000
23215	Stockholders Equity	930,630,733,000	997,510,091,000	1,006,764,389,000	1,016,432,703,000
23383	Tangible Book Value	930,630,733,000	997,510,091,000	1,006,764,389,000	1,016,432,703,000
23374	Total Capitalization	930,630,733,000	997,510,091,000	1,006,764,389,000	1,016,432,703,000
23312	Land And Improvements	6,249,640,000	6,249,640,000	6,249,640,000	6,249,640,000
23393	Ordinary Shares Number	800,659,050	800,659,050	800,659,050	800,659,050
23008	Accumulated Depreciation	-428,246,934,000	-412,693,957,000	-430,426,648,000	-414,554,022,000
23282	Construction In Progress	13,540,422,000	11,084,004,000	2,689,322,000	2,105,222,000
23030	Cash And Cash Equivalents	612,103,346,000	748,590,604,000	812,799,484,000	697,228,431,000
23262	Gross Accounts Receivable	163,709,216,000	124,267,431,000	112,253,417,000	124,122,314,000
23012	Additional Paid In Capital	19,015,656,000	19,015,656,000	19,015,656,000	19,015,656,000
23275	Buildings And Improvements	50,024,438,000	49,453,438,000	47,961,874,000	47,961,874,000
23319	Machinery Furniture Equipment	340,177,491,000	330,376,556,000	331,839,176,000	311,516,923,000
23261	Total Equity Gross Minority Interest	934,414,260,000	1,000,775,865,000	1,010,174,017,000	1,019,898,963,000
23259	Total Liabilities Net Minority Interest	273,635,750,000	306,410,502,000	298,548,048,000	205,681,950,000
23266	Allowance For Doubtful Accounts Receivable	-9,603,477,000	-8,058,728,000	-23,277,171,000	-22,341,365,000
23344	Non Current Pension And Other Postretirement Benefit Plans	56,899,582,000	51,056,316,000	54,341,242,000	58,474,274,000

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
23165	Payables	128,375,339,000	138,215,912,000	182,769,979,000	164,501,053,000	159,213,727,000	156,501,642,000	75,402,963,000
23139	Net P P E	84,159,721,000	79,033,984,000	77,602,160,000	80,108,961,000	83,554,198,000	84,151,006,000	79,117,279,000
23351	Properties	0	0	0	0	0	0	0
23100	Gross P P E	512,406,655,000	503,357,181,000	497,951,272,000	496,775,142,000	496,248,155,000	514,577,654,000	493,671,301,000
23038	Common Stock	16,013,181,000	16,013,181,000	16,013,181,000	16,013,181,000	16,013,181,000	16,013,181,000	16,013,181,000
23532	Share Issued	800,659,050	800,659,050	800,659,050	800,659,050	800,659,050	800,659,050	800,659,050
23220	Total Assets	1,208,050,010,000	1,182,107,574,000	1,172,712,675,000	1,368,045,701,000	1,307,186,367,000	1,308,722,065,000	1,225,580,913,000
23027	Capital Stock	16,013,181,000	16,013,181,000	16,013,181,000	16,013,181,000	16,013,181,000	16,013,181,000	16,013,181,000
23382	Other Payable	15,238,561,000	13,645,337,000	15,082,480,000	68,840,843,000	65,781,412,000	81,716,879,000	19,747,500,000
23028	Cash Financial	24,071,346,000	35,073,237,000	39,078,220,000	30,160,840,000	44,390,604,000	26,599,484,000	29,128,431,000
23179	Prepaid Assets	8,977,636,000	8,099,395,000	8,482,919,000	0	0	0	26,159,000
23385	Working Capital	843,518,359,000	812,308,862,000	765,778,827,000	972,321,914,000	910,058,634,000	930,186,626,000	956,624,180,000
23000	Accounts Payable	39,670,556,000	36,583,259,000	44,817,983,000	39,770,638,000	44,570,321,000	39,787,472,000	35,706,840,000
23029	Cash Equivalents	588,032,000,000	565,552,000,000	562,104,877,000	799,812,365,000	704,200,000,000	786,200,000,000	668,100,000,000
23245	Invested Capital	930,630,733,000	894,146,080,000	844,335,064,000	1,056,367,084,000	997,510,091,000	1,006,764,389,000	1,016,432,703,000
23340	Other Properties	102,414,664,000	101,927,264,000	99,084,517,000	99,084,518,000	99,084,517,000	125,837,642,000	125,837,642,000
23291	Dividends Payable	5,628,811,000	5,628,811,000	5,670,624,000	5,022,986,000	5,022,986,000	4,610,430,000	4,210,410,000
23132	Minority Interest	3,783,527,000	3,761,134,000	3,735,581,000	3,281,821,000	3,265,774,000	3,409,628,000	3,466,260,000
23342	Other Receivables	3,796,347,000	18,027,726,000	18,120,221,000	18,900,783,000	-1,294,613,000	1,798,590,000	34,836,665,000
23204	Retained Earnings	895,585,896,000	859,102,243,000	809,291,227,000	1,021,323,247,000	962,466,254,000	971,721,552,000	981,390,866,000
23217	Total Tax Payable	67,837,411,000	82,358,505,000	117,198,892,000	50,866,586,000	43,839,008,000	30,386,861,000	15,738,213,000
23001	Accounts Receivable	154,105,739,000	125,345,974,000	122,817,132,000	109,039,939,000	116,208,703,000	88,976,246,000	101,780,949,000
23280	Common Stock Equity	930,630,733,000	894,146,080,000	844,335,064,000	1,056,367,084,000	997,510,091,000	1,006,764,389,000	1,016,432,703,000
23403	Net Tangible Assets	930,630,733,000	894,146,080,000	844,335,064,000	1,056,367,084,000	997,510,091,000	1,006,764,389,000	1,016,432,703,000
23215	Stockholders Equity	930,630,733,000	894,146,080,000	844,335,064,000	1,056,367,084,000	997,510,091,000	1,006,764,389,000	1,016,432,703,000
23383	Tangible Book Value	930,630,733,000	894,146,080,000	844,335,064,000	1,056,367,084,000	997,510,091,000	1,006,764,389,000	1,016,432,703,000
23374	Total Capitalization	930,630,733,000	894,146,080,000	844,335,064,000	1,056,367,084,000	997,510,091,000	1,006,764,389,000	1,016,432,703,000
23312	Land And Improvements	6,249,640,000	6,249,640,000	6,249,640,000	6,249,640,000	6,249,640,000	6,249,640,000	6,249,640,000
23393	Ordinary Shares Number	800,659,050	800,659,050	800,659,050	800,659,050	800,659,050	800,659,050	800,659,050
23008	Accumulated Depreciation	-428,246,934,000	-424,323,197,000	-420,349,112,000	-416,666,181,000	-412,693,957,000	-430,426,648,000	-414,554,022,000
23282	Construction In Progress	13,540,422,000	4,490,948,000	4,850,336,000	3,877,932,000	11,084,004,000	2,689,322,000	2,105,222,000
23030	Cash And Cash Equivalents	612,103,346,000	600,625,237,000	601,183,097,000	829,973,205,000	748,590,604,000	812,799,484,000	697,228,431,000
23262	Gross Accounts Receivable	163,709,216,000	134,340,275,000	131,811,433,000	117,534,240,000	124,267,431,000	112,253,417,000	124,122,314,000
23012	Additional Paid In Capital	19,015,656,000	19,015,656,000	19,015,656,000	19,015,656,000	19,015,656,000	19,015,656,000	19,015,656,000
23275	Buildings And Improvements	50,024,438,000	50,511,838,000	49,695,438,000	49,695,438,000	49,453,438,000	47,961,874,000	47,961,874,000
23319	Machinery Furniture Equipment	340,177,491,000	340,177,491,000	338,071,341,000	337,867,614,000	330,376,556,000	331,839,176,000	311,516,923,000
23261	Total Equity Gross Minority Interest	934,414,260,000	897,907,214,000	848,070,645,000	1,059,648,905,000	1,000,775,865,000	1,010,174,017,000	1,019,898,963,000
23259	Total Liabilities Net Minority Interest	273,635,750,000	284,200,360,000	324,642,030,000	308,396,796,000	306,410,502,000	298,548,048,000	205,681,950,000
23266	Allowance For Doubtful Accounts Receivable	-9,603,477,000	-8,994,301,000	-8,994,301,000	-8,494,301,000	-8,058,728,000	-23,277,171,000	-22,341,365,000
23344	Non Current Pension And Other Postretirement Benefit Plans	56,899,582,000	50,983,547,000	51,200,975,000	51,925,311,000	51,056,316,000	54,341,242,000	58,474,274,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	48,185,000	0	1,879,045,000	103,972,000	382,960,000
26185	Free Cash Flow	118,853,876,000	11,468,715,000	181,533,199,000	313,547,076,000	236,556,692,000
26027	Changes In Cash	-136,487,258,000	11,478,109,000	-64,208,880,000	115,571,053,000	-146,990,857,000
26016	End Cash Position	612,103,346,000	612,103,346,000	748,590,604,000	812,799,484,000	697,228,431,000
26112	Purchase Of P P E	-16,463,500,000	-9,049,474,000	-15,295,927,000	-21,851,553,000	-10,349,207,000
26005	Capital Expenditure	-16,463,500,000	-9,049,474,000	-15,295,927,000	-21,851,553,000	-10,349,207,000
26007	Cash Dividends Paid	-259,608,366,000	0	-239,785,159,000	-199,764,743,000	-311,711,537,000
26012	Financing Cash Flow	-259,608,366,000	0	-239,785,159,000	-199,764,743,000	-311,711,537,000
26013	Investing Cash Flow	-12,196,268,000	-9,040,080,000	-21,252,847,000	-20,062,833,000	-82,185,219,000
26015	Beginning Cash Position	748,590,604,000	600,625,237,000	812,799,484,000	697,228,431,000	844,219,288,000
26223	Classesof Cash Payments	-531,896,548,000	-120,244,405,000	-511,587,888,000	-439,715,108,000	-384,461,020,000
26165	Net Other Investing Changes	4,219,047,000	9,394,000	-7,835,965,000	1,684,748,000	-72,218,972,000
26119	Net P P E Purchase And Sale	-16,415,315,000	-9,049,474,000	-13,416,882,000	-21,747,581,000	-9,966,247,000
26226	Paymentson Behalfof Employees	-124,755,767,000	-27,322,103,000	-111,172,956,000	-107,594,275,000	-101,529,989,000
26220	Cash Flowsfromusedin Operating Activities Direct	135,317,376,000	20,518,189,000	196,829,126,000	335,398,629,000	246,905,899,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,366,066,558,000	334,857,652,000	1,502,985,343,000	1,422,716,694,000	1,157,717,998,000

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	48,185,000	0	48,185,000	0	0	1,879,045,000	103,972,000	382,960,000
26185	Free Cash Flow	118,853,876,000	11,468,715,000	-4,545,938,000	30,725,185,000	81,205,914,000	181,533,199,000	313,547,076,000	236,556,692,000
26027	Changes In Cash	-136,487,258,000	11,478,109,000	-557,860,000	-228,790,109,000	81,382,602,000	-64,208,880,000	115,571,053,000	-146,990,857,000
26016	End Cash Position	612,103,346,000	612,103,346,000	600,625,237,000	601,183,097,000	829,973,206,000	748,590,604,000	812,799,484,000	697,228,431,000
26112	Purchase Of P P E	-16,463,500,000	-9,049,474,000	-5,405,909,000	-1,481,131,000	-526,986,000	-15,295,927,000	-21,851,553,000	-10,349,207,000
26005	Capital Expenditure	-16,463,500,000	-9,049,474,000	-5,405,909,000	-1,481,131,000	-526,986,000	-15,295,927,000	-21,851,553,000	-10,349,207,000
26007	Cash Dividends Paid	-259,608,366,000	0	-41,812,000	0	0	-239,785,159,000	-199,764,743,000	-311,711,537,000
26012	Financing Cash Flow	-259,608,366,000	0	-41,812,000	0	0	-239,785,159,000	-199,764,743,000	-311,711,537,000
26013	Investing Cash Flow	-12,196,268,000	-9,040,080,000	-1,376,019,000	-1,429,871,000	-350,298,000	-21,252,847,000	-20,062,833,000	-82,185,219,000
26015	Beginning Cash Position	748,590,604,000	600,625,237,000	601,183,097,000	829,973,206,000	748,590,604,000	812,799,484,000	697,228,431,000	844,219,288,000
26223	Classesof Cash Payments	-531,896,548,000	-120,244,405,000	-178,190,460,000	-114,379,230,000	-119,082,453,000	-511,587,888,000	-439,715,108,000	-384,461,020,000
26165	Net Other Investing Changes	4,219,047,000	9,394,000	4,029,890,000	3,075,000	176,688,000	-7,835,965,000	1,684,748,000	-72,218,972,000
26119	Net P P E Purchase And Sale	-16,415,315,000	-9,049,474,000	-5,357,724,000	-1,481,131,000	-526,986,000	-13,416,882,000	-21,747,581,000	-9,966,247,000
26226	Paymentson Behalfof Employees	-124,755,767,000	-27,322,103,000	-30,107,907,000	-37,289,874,000	-30,035,883,000	-111,172,956,000	-107,594,275,000	-101,529,989,000
26220	Cash Flowsfromusedin Operating Activities Direct	135,317,376,000	20,518,189,000	859,971,000	32,206,316,000	81,732,900,000	196,829,126,000	335,398,629,000	246,905,899,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,366,066,558,000	334,857,652,000	333,644,030,000	300,511,207,000	397,053,669,000	1,502,985,343,000	1,422,716,694,000	1,157,717,998,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
DLTA	PT Delta Djakarta Tbk	2024-04-15	At close: 04:01PM WIB	3,300	3,330	3,320	3,330	3,300.00 - 3,330.00	3,300	3,330	3,270.00 - 4,070.00	3,270	4,070	22,500	54,922	2,658,000,000,000	13	257	N/A	325.00 (9.79%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-04-12	At close: 04:01PM WIB	3,300	3,330	3,320	3,330	3,300.00 - 3,330.00	3,300	3,330	3,270.00 - 4,070.00	3,270	4,070	22,500	54,401	2,658,000,000,000	13	257	N/A	325.00 (9.59%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-04-11	At close: 04:01PM WIB	3,300	3,330	3,320	3,330	3,300.00 - 3,330.00	3,300	3,330	3,270.00 - 4,070.00	3,270	4,070	22,500	53,945	2,658,000,000,000	13	257	N/A	325.00 (9.59%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-04-10	At close: 04:01PM WIB	3,300	3,330	3,320	3,330	3,300.00 - 3,330.00	3,300	3,330	3,270.00 - 4,070.00	3,270	4,070	22,500	53,285	2,658,000,000,000	13	257	N/A	325.00 (9.59%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-04-05	At close: 04:01PM WIB	3,300	3,330	3,330	3,320	3,300.00 - 3,330.00	3,300	3,330	3,270.00 - 4,070.00	3,270	4,070	22,500	53,586	2,658,000,000,000	13	257	N/A	325.00 (9.59%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-04-04	At close: 04:09PM WIB	3,280	3,290	3,400	3,300	3,290.00 - 3,300.00	3,290	3,300	3,270.00 - 4,070.00	3,270	4,070	10,500	53,656	2,642,000,000,000	13	257	N/A	325.00 (9.59%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-04-03	At close: 04:06PM WIB	3,300	3,280	3,280	3,280	3,270.00 - 3,280.00	3,270	3,280	3,270.00 - 4,070.00	3,270	4,070	54,800	53,125	2,626,000,000,000	13	257	N/A	325.00 (9.59%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-04-02	At close: 04:09PM WIB	3,330	3,320	3,290	3,300	3,290.00 - 3,320.00	3,290	3,320	3,290.00 - 4,070.00	3,290	4,070	92,400	51,784	2,642,000,000,000	13	257	N/A	325.00 (9.59%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-04-01	At close: 04:00PM WIB	3,400	3,380	3,400	3,330	3,300.00 - 3,380.00	3,300	3,380	3,300.00 - 4,070.00	3,300	4,070	105,200	50,094	2,666,000,000,000	13	257	N/A	325.00 (9.59%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-03-29	At close: 04:02PM WIB	3,390	3,400	3,400	3,440	3,390.00 - 3,460.00	3,390	3,460	3,300.00 - 4,070.00	3,300	4,070	39,400	50,094	2,722,000,000,000	13	257	N/A	325.00 (9.59%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-03-28	At close: 04:02PM WIB	3,390	3,400	3,400	3,440	3,390.00 - 3,460.00	3,390	3,460	3,300.00 - 4,070.00	3,300	4,070	39,400	49,537	2,722,000,000,000	13	257	N/A	325.00 (9.59%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-03-27	At close: 03:43PM WIB	3,410	3,400	0	0	3,380.00 - 3,400.00	3,380	3,400	3,300.00 - 4,070.00	3,300	4,070	8,400	49,200	2,714,000,000,000	13	257	N/A	325.00 (9.64%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-03-26	At close: 04:00PM WIB	3,410	3,380	0	0	3,380.00 - 3,410.00	3,380	3,410	3,300.00 - 4,070.00	3,300	4,070	19,200	49,631	2,730,000,000,000	13	257	N/A	325.00 (9.64%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-03-25	At close: 04:03PM WIB	3,370	3,380	0	0	3,370.00 - 3,430.00	3,370	3,430	3,300.00 - 4,070.00	3,300	4,070	27,400	50,501	2,730,000,000,000	13	257	N/A	325.00 (9.64%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-03-22	At close: 03:49PM WIB	3,360	3,360	3,360	3,380	3,350.00 - 3,390.00	3,350	3,390	3,300.00 - 4,070.00	3,300	4,070	18,600	51,071	2,698,000,000,000	13	257	N/A	325.00 (9.67%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-03-21	At close: 04:00PM WIB	3,310	0	0	0	0.0000 - 0.0000	0	0		0		0	50,058	0	0	257	N/A	325.00 (9.67%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-03-14	As of 01:54PM WIB. Market open.	3,350	3,340	3,330	3,340	3,330.00 - 3,350.00	3,330	3,350	3,320.00 - 4,150.00	3,320	4,150	13,800	41,553	2,674,000,000,000	13	257	N/A	325.00 (9.70%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-03-13	At close: 04:01PM WIB	3,350	3,350	3,340	3,350	3,340.00 - 3,350.00	3,340	3,350	3,320.00 - 4,150.00	3,320	4,150	15,700	41,394	2,682,000,000,000	13	257	N/A	325.00 (9.70%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-03-11	At close: 03:39PM WIB	3,350	3,350	3,350	3,370	3,320.00 - 3,370.00	3,320	3,370	3,320.00 - 4,150.00	3,320	4,150	25,500	40,950	2,682,000,000,000	13	257	N/A	325.00 (9.70%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-03-08	At close: 03:39PM WIB	3,350	3,350	3,350	3,370	3,320.00 - 3,370.00	3,320	3,370	3,320.00 - 4,150.00	3,320	4,150	25,500	40,998	2,682,000,000,000	13	257	N/A	325.00 (9.70%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-03-05	At close: 04:14PM WIB	3,380	3,370	3,350	3,360	3,340.00 - 3,380.00	3,340	3,380	3,340.00 - 4,150.00	3,340	4,150	41,100	42,625	2,682,000,000,000	13	257	N/A	325.00 (9.62%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-03-04	At close: 03:47PM WIB	3,380	3,400	3,360	3,370	3,350.00 - 3,400.00	3,350	3,400	3,350.00 - 4,150.00	3,350	4,150	129,500	40,829	2,706,000,000,000	13	257	N/A	325.00 (9.62%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-03-01	At close: 04:00PM WIB	3,380	3,370	3,370	3,380	3,360.00 - 3,380.00	3,360	3,380	3,350.00 - 4,150.00	3,350	4,150	30,200	40,582	2,706,000,000,000	13	257	N/A	325.00 (9.62%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-02-28	At close: 04:03PM WIB	3,380	3,380	3,380	3,400	3,370.00 - 3,400.00	3,370	3,400	3,350.00 - 4,150.00	3,350	4,150	20,800	38,928	2,722,000,000,000	13	257	N/A	325.00 (9.62%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-02-27	At close: 02:56PM WIB	3,370	3,370	3,370	3,380	3,370.00 - 3,400.00	3,370	3,400	3,350.00 - 4,150.00	3,350	4,150	44,700	40,491	2,706,000,000,000	13	257	N/A	325.00 (9.64%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-02-26	At close: 04:13PM WIB	3,400	3,390	3,360	3,370	3,370.00 - 3,410.00	3,370	3,410	3,350.00 - 4,150.00	3,350	4,150	63,300	41,889	2,698,000,000,000	13	257	N/A	325.00 (9.56%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk	2024-02-23	At close: 04:06PM WIB	3,410	3,410	3,390	3,400	3,390.00 - 3,420.00	3,390	3,420	3,350.00 - 4,150.00	3,350	4,150	24,000	41,571	2,722,000,000,000	13	257	N/A	325.00 (9.53%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk (DLTA.JK)	2024-02-22	At close: 04:05PM WIB	3,410	3,420	3,400	3,410	3,400.00 - 3,420.00	3,400	3,420	3,350.00 - 4,150.00	3,350	4,150	6,200	41,611	2,730,000,000,000	13	257	N/A	325.00 (9.53%)	325	10	May 29, 2023
DLTA	PT Delta Djakarta Tbk (DLTA.JK)	2024-02-21	At close: 04:03PM WIB	3,440	3,420	3,400	3,430	3,410.00 - 3,450.00	3,410	3,450	3,350.00 - 4,150.00	3,350	4,150	17,300	42,106	2,730,000,000,000	13	257	N/A	325.00 (9.45%)	325	9	May 29, 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	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
DLTA	PT Delta Djakarta Tbk	2024-04-15	2,660,000,000,000	2,050,000,000,000	13	4	3	3	9	0	0	4,070	3,270	3,365	3,565	54	57	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-04-12	2,660,000,000,000	2,050,000,000,000	13	4	3	3	9	0	0	4,070	3,270	3,373	3,572	54	48	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-04-11	2,660,000,000,000	2,050,000,000,000	13	4	3	3	9	0	0	4,070	3,270	3,373	3,572	53	48	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-04-10	2,660,000,000,000	2,050,000,000,000	13	4	3	3	9	0	0	4,070	3,270	3,373	3,572	53	48	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-04-05	2,630,000,000,000	2,030,000,000,000	13	4	3	3	8	0	0	4,070	0	3,391	3,584	54	51	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-04-04	2,640,000,000,000	2,040,000,000,000	13	4	3	3	8	0	0	4,070	0	3,395	3,586	53	87	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-04-03	2,640,000,000,000	2,040,000,000,000	13	4	3	3	8	0	0	4,070	0	3,400	3,588	52	93	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-04-02	2,670,000,000,000	2,070,000,000,000	13	4	3	3	8	0	0	4,070	0	3,404	3,591	50	85	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-04-01	2,720,000,000,000	2,120,000,000,000	13	4	3	3	8	0	0	4,070	0	3,404	3,591	50	85	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-03-29	2,720,000,000,000	2,120,000,000,000	13	4	3	3	8	0	0	4,070	3,300	3,407	3,593	50	83	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-03-28	2,710,000,000,000	2,110,000,000,000	13	4	3	3	8	0	0	4,070	0	3,408	3,594	49	79	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-03-27	2,700,000,000,000	2,100,000,000,000	13	4	3	3	8	0	0	4,070	0	3,412	3,596	50	88	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-03-26	2,700,000,000,000	2,100,000,000,000	13	4	3	3	8	0	0	4,070	0	3,415	3,599	51	99	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-03-25	2,700,000,000,000	2,100,000,000,000	13	4	3	3	8	0	0	4,070	3,300	3,415	3,599	51	99	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-03-22	2,690,000,000,000	2,090,000,000,000	13	4	3	3	8	0	0	4,070	0	3,422	3,602	50	92	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-03-21	2,650,000,000,000	2,050,000,000,000	13	4	3	3	8	0	0	4,070	3,300	3,422	3,602	50	92	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-03-14	2,680,000,000,000	2,080,000,000,000	13	4	3	3	8	0	0	4,150	0	3,447	3,614	41	45	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-03-13	2,680,000,000,000	2,080,000,000,000	13	4	3	3	8	0	0	4,150	0	3,454	3,618	41	47	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-03-11	2,680,000,000,000	2,080,000,000,000	13	4	3	3	8	0	0	4,150	3,320	3,454	3,618	41	47	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-03-08	2,680,000,000,000	2,080,000,000,000	13	4	3	3	8	0	0	4,150	3,330	3,457	3,620	41	47	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-03-05	2,710,000,000,000	2,110,000,000,000	13	4	3	3	8	0	0	4,150	0	3,468	3,632	41	33	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-03-04	2,710,000,000,000	2,110,000,000,000	13	4	3	3	8	0	0	4,150	3,350	3,468	3,632	41	33	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-03-01	2,710,000,000,000	2,110,000,000,000	13	4	3	3	8	-13	27	4,150	0	3,473	3,638	39	49	800,660,000	805,400,000	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	256	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-02-28	2,710,000,000,000	2,110,000,000,000	13	4	3	3	8	0	0	4,150	0	3,478	3,644	40	47	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-02-27	2,700,000,000,000	2,100,000,000,000	13	4	3	3	8	0	0	4,150	0	3,480	3,647	42	42	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk	2024-02-26	2,720,000,000,000	2,120,000,000,000	13	4	3	3	8	0	0	4,150	0	3,480	3,647	42	42	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk (DLTA.JK)	2024-02-23	2,730,000,000,000	2,130,000,000,000	13	4	3	3	8	0	0	4,150	0	3,484	3,653	42	42	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk (DLTA.JK)	2024-02-22	2,730,000,000,000	2,130,000,000,000	13	4	3	3	8	0	0	4,150	3,350	3,484	3,653	42	42	800,660,000	0	123,400,000	85	325	10	325	10	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000
DLTA	PT Delta Djakarta Tbk (DLTA.JK)	2024-02-21	2,750,000,000,000	2,150,000,000,000	13	4	3	3	8	0	0	4,150	3,350	3,487	3,655	42	46	800,660,000	0	123,400,000	85	325	9	325	9	4	126	N/A	May 29, 2023	50:1	Nov 03, 2015	Dec 31, 2022	Sep 30, 2023	28	31	12	22	734,080,000,000	917	-11	242,570,000,000	205,300,000,000	257	-21	600,630,000,000	750	4	1,117	188,270,000,000	116,410,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:25	3,190	3,190	3,190	3,190	0
2024-05-08	15:36:00	3,190	3,190	3,190	3,190	41,200
2024-05-08	15:35:00	3,190	3,190	3,190	3,190	1,300
2024-05-08	15:34:00	3,190	3,190	3,190	3,190	600
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	15:44:00	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	15:36:25	3,190	3,190	3,190	3,190	0
2024-05-08	15:36:00	3,190	3,190	3,190	3,190	41,200
2024-05-08	15:34:00	3,190	3,190	3,190	3,190	1,900
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	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:36:25	3,190	3,190	3,190	3,190	0
2024-05-08	15:35:00	3,190	3,190	3,190	3,190	700
2024-05-08	15:30:00	3,190	3,190	3,190	3,190	600
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	14:21:41	3,180	3,180	3,180	3,180	0
2024-05-08	14:20:00	3,180	3,180	3,180	3,180	900
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	3,180	3,180	3,180	3,180	200
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	3,180	3,180	3,180	3,180	200
2024-05-08	13:52:31	3,190	3,190	3,190	3,190	0
2024-05-08	13:50:00	3,190	3,190	3,190	3,190	0
2024-05-08	13:45:00	3,190	3,190	3,190	3,190	200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:36:25	3,190	3,190	3,190	3,190	0
2024-05-08	15:30:00	3,190	3,190	3,190	3,190	1,300
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	14:21:41	3,180	3,180	3,180	3,180	0
2024-05-08	14:15:00	3,180	3,180	3,180	3,180	900
2024-05-08	14:00:00	3,180	3,180	3,180	3,180	200
2024-05-08	13:52:31	3,190	3,190	3,190	3,190	0
2024-05-08	13:45:00	3,190	3,190	3,180	3,180	400
2024-05-08	13:30:00	3,190	3,190	3,190	3,190	2,000
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	11:45:00	0	0	0	0	0
2024-05-08	11:30:45	3,190	3,190	3,190	3,190	0
2024-05-08	11:30:00	3,190	3,190	3,190	3,190	0
2024-05-08	11:21:21	3,190	3,190	3,190	3,190	0
2024-05-08	11:15:00	3,190	3,190	3,190	3,190	5,300
2024-05-08	11:00:00	3,180	3,180	3,180	3,180	10,200
2024-05-08	10:45:00	3,180	3,190	3,180	3,180	12,800
2024-05-08	10:40:08	3,180	3,180	3,180	3,180	0
2024-05-08	10:30:00	3,180	3,180	3,180	3,180	1,300
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	3,190	3,190	3,180	3,180	3,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:36:25	3,190	3,190	3,190	3,190	0
2024-05-08	15:30:00	3,190	3,190	3,190	3,190	1,300
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	14:21:41	3,180	3,180	3,180	3,180	0
2024-05-08	14:00:00	3,180	3,180	3,180	3,180	1,100
2024-05-08	13:52:31	3,190	3,190	3,190	3,190	0
2024-05-08	13:30:00	3,190	3,190	3,180	3,180	2,400
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:45	3,190	3,190	3,190	3,190	0
2024-05-08	11:30:00	3,190	3,190	3,190	3,190	0
2024-05-08	11:21:21	3,190	3,190	3,190	3,190	0
2024-05-08	11:00:00	3,180	3,190	3,180	3,190	15,500
2024-05-08	10:40:08	3,180	3,180	3,180	3,180	0
2024-05-08	10:30:00	3,180	3,190	3,180	3,180	14,100
2024-05-08	10:00:00	3,190	3,190	3,180	3,180	3,700
2024-05-08	09:49:47	3,190	3,190	3,190	3,190	0
2024-05-08	09:30:00	3,190	3,190	3,190	3,190	2,900
2024-05-08	09:11:44	3,190	3,190	3,190	3,190	0
2024-05-08	09:00:00	3,190	3,190	3,190	3,190	3,100
2024-05-07	16:00:00	3,190	3,190	3,190	3,190	0
2024-05-07	15:30:00	3,180	3,190	3,180	3,190	8,200
2024-05-07	15:00:00	3,190	3,190	3,190	3,190	20,200
2024-05-07	14:40:09	3,190	3,190	3,190	3,190	0
2024-05-07	14:30:00	3,190	3,190	3,190	3,190	100
2024-05-07	14:00:00	3,190	3,190	3,190	3,190	3,500
2024-05-07	13:54:08	3,180	3,180	3,180	3,180	0
2024-05-07	13:30:00	3,190	3,190	3,180	3,180	1,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:36:25	3,190	3,190	3,190	3,190	0
2024-05-08	15:00:00	3,190	3,190	3,190	3,190	1,300
2024-05-08	14:21:41	3,180	3,180	3,180	3,180	0
2024-05-08	14:00:00	3,180	3,180	3,180	3,180	1,100
2024-05-08	13:52:31	3,190	3,190	3,190	3,190	0
2024-05-08	13:00:00	3,190	3,190	3,180	3,180	2,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:45	3,190	3,190	3,190	3,190	0
2024-05-08	11:21:21	3,190	3,190	3,190	3,190	0
2024-05-08	11:00:00	3,180	3,190	3,180	3,190	13,100
2024-05-08	10:40:08	3,180	3,180	3,180	3,180	0
2024-05-08	10:00:00	3,190	3,190	3,180	3,180	17,200
2024-05-08	09:49:47	3,190	3,190	3,190	3,190	0
2024-05-08	09:11:44	3,190	3,190	3,190	3,190	0
2024-05-08	09:00:00	3,190	3,190	3,190	3,190	0
2024-05-07	15:00:00	3,190	3,190	3,180	3,190	28,400
2024-05-07	14:40:09	3,190	3,190	3,190	3,190	0
2024-05-07	14:00:00	3,190	3,190	3,190	3,190	3,600
2024-05-07	13:54:08	3,180	3,180	3,180	3,180	0
2024-05-07	13:00:00	3,190	3,190	3,180	3,180	1,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:42:46	3,190	3,190	3,190	3,190	0
2024-05-07	11:23:10	3,190	3,190	3,190	3,190	0
2024-05-07	11:00:00	3,180	3,190	3,180	3,190	1,600
2024-05-07	10:16:36	3,190	3,190	3,190	3,190	0
2024-05-07	10:00:00	3,230	3,230	3,180	3,180	77,200
2024-05-07	09:48:50	3,210	3,210	3,210	3,210	0
2024-05-07	09:00:00	3,210	3,230	3,210	3,230	0
2024-05-06	16:00:00	3,210	3,210	3,210	3,210	0
2024-05-06	15:17:59	3,200	3,200	3,200	3,200	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:36:25	3,190	3,190	3,190	3,190	0
2024-05-08	15:00:00	3,190	3,190	3,190	3,190	1,300
2024-05-08	14:21:41	3,180	3,180	3,180	3,180	0
2024-05-08	13:52:31	3,190	3,190	3,190	3,190	0
2024-05-08	13:30:00	3,190	3,190	3,180	3,180	3,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:45	3,190	3,190	3,190	3,190	0
2024-05-08	11:21:21	3,190	3,190	3,190	3,190	0
2024-05-08	10:40:08	3,180	3,180	3,180	3,180	0
2024-05-08	10:30:00	3,180	3,190	3,180	3,190	29,600
2024-05-08	09:49:47	3,190	3,190	3,190	3,190	0
2024-05-08	09:11:44	3,190	3,190	3,190	3,190	0
2024-05-08	09:00:00	3,190	3,190	3,180	3,180	9,700
2024-05-07	16:00:00	3,190	3,190	3,190	3,190	0
2024-05-07	15:00:00	3,190	3,190	3,180	3,190	29,500
2024-05-07	14:40:09	3,190	3,190	3,190	3,190	0
2024-05-07	13:54:08	3,180	3,180	3,180	3,180	0
2024-05-07	13:30:00	3,190	3,190	3,180	3,190	4,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:42:46	3,190	3,190	3,190	3,190	0
2024-05-07	11:23:10	3,190	3,190	3,190	3,190	0
2024-05-07	10:30:00	3,190	3,190	3,180	3,190	10,200
2024-05-07	10:16:36	3,190	3,190	3,190	3,190	0
2024-05-07	09:48:50	3,210	3,210	3,210	3,210	0
2024-05-07	09:00:00	3,210	3,230	3,190	3,190	79,900
2024-05-06	16:00:03	3,210	3,210	3,210	3,210	0
2024-05-06	15:17:59	3,200	3,200	3,200	3,200	0
2024-05-06	15:00:00	3,200	3,210	3,200	3,210	5,600
2024-05-06	14:39:10	3,200	3,200	3,200	3,200	0
2024-05-06	13:36:33	3,200	3,200	3,200	3,200	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	3,190	3,190	3,180	3,190	41,200
2024-05-07	09:00:00	3,210	3,230	3,180	3,190	115,200
2024-05-06	09:00:00	3,200	3,210	3,180	3,210	108,400
2024-05-03	09:00:00	3,200	3,220	3,170	3,200	97,900
2024-05-02	09:00:00	3,200	3,230	3,170	3,200	137,700
2024-04-30	09:00:00	3,240	3,240	3,190	3,200	95,200
2024-04-29	09:00:00	3,240	3,240	3,220	3,230	5,500
2024-04-26	09:00:00	3,240	3,240	3,210	3,220	29,500
2024-04-25	09:00:00	3,230	3,240	3,220	3,240	14,700
2024-04-24	09:00:00	3,230	3,240	3,210	3,230	188,900
2024-04-23	09:00:00	3,200	3,240	3,190	3,230	77,300
2024-04-22	09:00:00	3,240	3,240	3,200	3,230	48,800
2024-04-19	09:00:00	3,260	3,260	3,220	3,220	29,400
2024-04-18	09:00:00	3,280	3,280	3,250	3,260	54,800
2024-04-17	09:00:00	3,280	3,290	3,270	3,280	56,500
2024-04-16	09:00:00	3,300	3,300	3,270	3,280	83,900
2024-04-05	09:00:00	3,330	3,330	3,300	3,320	22,500
2024-04-04	09:00:00	3,290	3,300	3,290	3,300	10,400
2024-04-03	09:00:00	3,280	3,280	3,270	3,280	54,800
2024-04-02	09:00:00	3,320	3,320	3,290	3,300	92,400
2024-04-01	09:00:00	3,380	3,380	3,300	3,330	105,200
2024-03-28	09:00:00	3,400	3,460	3,390	3,400	39,400
2024-03-27	09:00:00	3,400	3,400	3,380	3,390	8,400
2024-03-26	09:00:00	3,410	3,410	3,380	3,410	19,200
2024-03-25	09:00:00	3,430	3,430	3,370	3,410	27,400
2024-03-22	09:00:00	3,360	3,390	3,350	3,370	18,600
2024-03-21	09:00:00	3,350	3,540	3,320	3,360	84,600
2024-03-20	09:00:00	3,340	3,340	3,300	3,310	58,700
2024-03-19	09:00:00	3,330	3,340	3,320	3,320	414,800
2024-03-18	09:00:00	3,350	3,350	3,330	3,330	154,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	3,210	3,230	3,180	3,190	115,200
2024-05-06	09:00:00	3,200	3,210	3,180	3,210	108,400
2024-05-03	09:00:00	3,200	3,220	3,170	3,200	97,900
2024-05-02	09:00:00	3,200	3,230	3,170	3,200	137,700
2024-04-30	09:00:00	3,240	3,240	3,190	3,200	95,200
2024-04-29	09:00:00	3,240	3,240	3,220	3,230	5,500
2024-04-26	09:00:00	3,240	3,240	3,210	3,220	29,500
2024-04-25	09:00:00	3,230	3,240	3,220	3,240	14,700
2024-04-24	09:00:00	3,230	3,240	3,210	3,230	188,900
2024-04-23	09:00:00	3,200	3,240	3,190	3,230	77,300
2024-04-22	09:00:00	3,240	3,240	3,200	3,230	48,800
2024-04-19	09:00:00	3,260	3,260	3,220	3,220	29,400
2024-04-18	09:00:00	3,280	3,280	3,250	3,260	54,800
2024-04-17	09:00:00	3,280	3,290	3,270	3,280	56,500
2024-04-16	09:00:00	3,300	3,300	3,270	3,280	83,900
2024-04-05	09:00:00	3,330	3,330	3,300	3,320	22,500
2024-04-04	09:00:00	3,290	3,300	3,290	3,300	10,400
2024-04-03	09:00:00	3,280	3,280	3,270	3,280	54,800
2024-04-02	09:00:00	3,320	3,320	3,290	3,300	92,400
2024-04-01	09:00:00	3,380	3,380	3,300	3,330	105,200
2024-03-28	09:00:00	3,400	3,460	3,390	3,400	39,400
2024-03-27	09:00:00	3,400	3,400	3,380	3,390	8,400
2024-03-26	09:00:00	3,410	3,410	3,380	3,410	19,200
2024-03-25	09:00:00	3,430	3,430	3,370	3,410	27,400
2024-03-22	09:00:00	3,360	3,390	3,350	3,370	18,600
2024-03-21	09:00:00	3,350	3,540	3,320	3,360	84,600
2024-03-20	09:00:00	3,340	3,340	3,300	3,310	58,700
2024-03-19	09:00:00	3,330	3,340	3,320	3,320	414,800
2024-03-18	09:00:00	3,350	3,350	3,330	3,330	154,900
2024-03-15	09:00:00	3,340	3,350	3,330	3,350	25,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	3,200	3,230	3,180	3,190	264,800
2024-04-28	00:00:00	3,240	3,240	3,170	3,200	336,300
2024-04-21	00:00:00	3,240	3,240	3,190	3,220	359,200
2024-04-14	00:00:00	3,300	3,300	3,220	3,220	224,600
2024-04-07	00:00:00	3,320	3,320	3,320	3,320	0
2024-03-31	00:00:00	3,380	3,380	3,270	3,320	285,300
2024-03-24	00:00:00	3,430	3,460	3,370	3,400	94,400
2024-03-17	00:00:00	3,350	3,540	3,300	3,370	731,600
2024-03-10	00:00:00	3,350	3,350	3,330	3,350	63,000
2024-03-03	00:00:00	3,400	3,400	3,320	3,350	232,300
2024-02-25	00:00:00	3,390	3,410	3,360	3,380	238,600
2024-02-18	00:00:00	3,410	3,480	3,380	3,400	87,200
2024-02-11	00:00:00	3,400	3,410	3,350	3,400	319,200
2024-02-04	00:00:00	3,390	3,430	3,390	3,390	41,700
2024-01-28	00:00:00	3,530	3,530	3,360	3,390	549,500
2024-01-21	00:00:00	3,530	3,540	3,470	3,500	133,900
2024-01-14	00:00:00	3,550	3,570	3,500	3,530	161,000
2024-01-07	00:00:00	3,550	3,570	3,500	3,550	192,800
2023-12-31	00:00:00	3,530	3,560	3,530	3,550	60,300
2023-12-24	00:00:00	3,500	3,570	3,500	3,530	67,500
2023-12-17	00:00:00	3,500	3,580	3,490	3,500	153,500
2023-12-10	00:00:00	3,550	3,550	3,480	3,500	165,900
2023-12-03	00:00:00	3,530	3,570	3,500	3,550	212,900
2023-11-26	00:00:00	3,530	3,550	3,500	3,520	326,100
2023-11-19	00:00:00	3,580	3,580	3,500	3,510	142,700
2023-11-12	00:00:00	3,560	3,620	3,500	3,600	458,400
2023-11-05	00:00:00	3,590	3,590	3,520	3,550	264,200
2023-10-29	00:00:00	3,560	3,590	3,540	3,570	368,900
2023-10-22	00:00:00	3,620	3,620	3,550	3,580	299,900
2023-10-15	00:00:00	3,620	3,630	3,580	3,580	656,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	3,200	3,230	3,170	3,190	500,400
2024-03-31	00:00:00	3,380	3,380	3,190	3,200	969,800
2024-02-29	00:00:00	3,370	3,540	3,300	3,400	1,151,500
2024-01-31	00:00:00	3,410	3,480	3,350	3,380	858,100
2023-12-31	00:00:00	3,530	3,570	3,390	3,400	895,900
2023-11-30	00:00:00	3,510	3,580	3,480	3,530	608,300
2023-10-31	00:00:00	3,560	3,620	3,500	3,510	1,479,800
2023-09-30	00:00:00	3,660	3,670	3,550	3,570	2,114,000
2023-08-31	00:00:00	3,700	3,740	3,640	3,650	2,598,700
2023-07-31	00:00:00	3,890	3,890	3,680	3,710	5,220,900
2023-06-30	00:00:00	3,800	3,920	3,790	3,890	3,181,500
2023-05-31	00:00:00	3,710	3,850	3,680	3,800	1,729,000
2023-04-30	00:00:00	3,900	4,070	3,680	3,710	3,325,600
2023-03-31	00:00:00	4,030	4,040	3,970	4,000	81,500
2023-02-28	00:00:00	4,040	4,040	3,990	4,020	57,900
2023-01-31	00:00:00	3,880	3,900	3,880	3,900	59,600
2022-12-31	00:00:00	3,830	3,840	3,730	3,790	3,312,700
2022-11-30	00:00:00	3,840	3,860	3,750	3,830	2,645,700
2022-10-31	00:00:00	3,880	3,910	3,810	3,850	3,369,800
2022-09-30	00:00:00	3,880	3,900	3,790	3,890	3,516,900
2022-08-31	00:00:00	3,870	3,920	3,800	3,840	4,438,000
2022-07-31	00:00:00	3,970	3,970	3,810	3,870	3,679,700
2022-06-30	00:00:00	3,840	4,000	3,760	3,910	2,501,600
2022-05-31	00:00:00	4,100	4,250	3,810	3,830	7,056,600
2022-04-30	00:00:00	3,850	4,140	3,780	4,100	2,777,400
2022-03-31	00:00:00	3,820	4,010	3,780	3,850	1,659,200
2022-02-28	00:00:00	3,700	3,850	3,670	3,820	1,144,000
2022-01-31	00:00:00	3,660	3,760	3,650	3,690	1,828,700
2021-12-31	00:00:00	3,750	3,830	3,640	3,660	2,538,500
2021-11-30	00:00:00	3,800	3,900	3,730	3,740	883,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	3,200	3,230	3,170	3,190	500,400
2024-03-31	00:00:00	3,380	3,380	3,190	3,230	874,600
2024-02-29	00:00:00	3,370	3,540	3,300	3,400	1,151,500
2024-01-31	00:00:00	3,410	3,540	3,190	3,200	2,979,400
2023-12-31	00:00:00	3,530	3,570	3,300	3,400	2,905,500
2023-11-30	00:00:00	3,510	3,580	3,350	3,380	2,362,300
2023-10-31	00:00:00	3,560	3,620	3,390	3,400	2,984,000
2023-09-30	00:00:00	3,660	3,670	3,480	3,530	4,202,100
2023-08-31	00:00:00	3,700	3,740	3,500	3,510	6,192,500
2023-07-31	00:00:00	3,890	3,890	3,550	3,570	9,933,600
2023-06-30	00:00:00	3,800	3,920	3,640	3,650	11,001,100
2023-05-31	00:00:00	3,710	3,920	3,680	3,710	10,131,400
2023-04-30	00:00:00	3,900	4,070	3,680	3,890	8,236,100
2023-03-31	00:00:00	4,000	4,070	3,680	3,800	6,008,700
2023-02-28	00:00:00	4,040	4,070	3,680	3,710	5,892,000
2023-01-31	00:00:00	3,910	4,150	3,780	4,000	3,449,000
2022-10-31	00:00:00	3,880	3,910	3,730	3,790	9,328,200
2022-07-31	00:00:00	3,970	3,970	3,790	3,890	11,634,600
2022-04-30	00:00:00	3,850	4,250	3,760	3,910	12,335,600
2022-01-31	00:00:00	3,660	4,010	3,650	3,850	4,631,900
2021-10-31	00:00:00	3,840	3,980	3,640	3,660	5,411,500
2021-07-31	00:00:00	3,780	4,200	3,670	3,850	11,034,900
2021-04-30	00:00:00	3,820	3,950	3,750	3,770	4,618,300
2021-01-31	00:00:00	3,790	4,000	3,760	3,800	5,039,900

Dividends Amount

Date	Time	Amount
2023-05-29	09:00:00	325
2022-06-27	09:00:00	300
2021-09-02	09:00:00	250
2020-09-04	09:00:00	390
2019-06-28	09:00:00	478
2018-05-04	09:00:00	260
2017-05-12	09:00:00	150
2016-05-25	09:00:00	120
2015-06-19	09:00:00	120
2014-06-06	09:00:00	1,500

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	325	8.55 %
2022	1	300	7.89 %
2021	1	250	6.58 %
2020	1	390	10.26 %
2019	1	478	12.58 %
2018	1	260	6.84 %
2017	1	150	3.95 %
2016	1	120	3.16 %
2015	1	120	3.16 %
2014	1	1,500	39.47 %

Splits

Date	Time	Numerator	Denominator	Ratio
2015-11-03	09:00:00	50	1	50:1

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