Informasi Saham DMND PT Diamond Food Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	1	1	3
14010	Ps Ratio	5	1	0	1
14008	Pe Ratio	9	24	0	19
40002	Enterprise Value	12	6,413,473,660,000	0	6,735,491,585,000
102	Enterprises Value E B I T D A Ratio	15	13	14	41
14012	Pb Ratio	22	1	0	1
40001	Market Cap	25	7,006,585,660,000	0	7,716,712,585,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	1	1	1	1	1	1	3
14010	Ps Ratio	5	1	1	0	1	1	1	1
14008	Pe Ratio	9	24	23	0	22	20	20	19
40002	Enterprise Value	12	6,413,473,660,000	6,799,568,225,000	0	7,137,819,970,000	6,944,937,585,000	6,902,008,585,000	6,735,491,585,000
102	Enterprises Value E B I T D A Ratio	15	13	14	14	13	12	12	41
14012	Pb Ratio	22	1	1	0	1	1	1	1
40001	Market Cap	25	7,006,585,660,000	7,337,978,225,000	0	7,858,737,970,000	7,716,712,585,000	7,716,712,585,000	7,716,712,585,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	462,152,000,000	504,196,000,000	452,942,000,000	280,341,000,000
20304	Write Off	5,310,000,000	5,310,000,000	4,894,000,000	7,720,000,000
20091	Net Income	329,159,000,000	377,895,000,000	346,507,000,000	200,434,000,000
29004	Basic E P S	35	40	37	21
20190	E B I T D A	521,224,000,000	565,637,000,000	508,841,000,000	337,541,000,000
20007	Amortization	0	0	3,022,000,000	1,883,000,000
20046	Gross Profit	1,925,464,000,000	1,780,350,000,000	1,476,592,000,000	1,319,205,000,000
29009	Diluted E P S	35	40	37	21
20136	Pretax Income	446,780,000,000	498,775,000,000	449,922,000,000	267,246,000,000
20145	Tax Provision	110,808,000,000	116,670,000,000	98,452,000,000	61,657,000,000
20100	Total Revenue	9,090,766,000,000	8,461,768,000,000	6,973,718,000,000	6,110,155,000,000
20164	Total Expenses	8,643,742,000,000	7,957,790,000,000	6,539,579,000,000	5,880,796,000,000
20013	Cost Of Revenue	7,165,302,000,000	6,681,418,000,000	5,497,126,000,000	4,790,950,000,000
20177	Interest Income	27,155,000,000	23,107,000,000	32,857,000,000	54,727,000,000
20057	Interest Expense	15,372,000,000	5,421,000,000	3,020,000,000	13,095,000,000
20109	Operating Income	447,024,000,000	503,978,000,000	434,139,000,000	229,359,000,000
20316	Normalized Income	333,152,042,034	381,962,921,508	350,330,094,181	206,372,899,291
20108	Operating Expense	1,478,440,000,000	1,276,372,000,000	1,042,453,000,000	1,089,846,000,000
20112	Operating Revenue	9,090,766,000,000	8,461,768,000,000	6,973,718,000,000	6,110,155,000,000
20087	Minority Interests	-6,813,000,000	-4,210,000,000	-4,963,000,000	-5,155,000,000
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	11,783,000,000	17,686,000,000	29,837,000,000	39,794,000,000
20416	Total Unusual Items	-5,310,000,000	-5,310,000,000	-4,894,000,000	-7,720,000,000
29010	Basic Average Shares	9,468,000,000	9,468,000,000	9,468,000,000	9,468,000,000
20287	Rent And Landing Fees	54,761,000,000	45,055,000,000	28,241,000,000	26,878,000,000
29011	Diluted Average Shares	9,468,000,000	9,468,000,000	9,468,000,000	9,468,000,000
20420	Normalized E B I T D A	526,534,000,000	570,947,000,000	513,735,000,000	345,261,000,000
20162	Special Income Charges	-5,310,000,000	-5,310,000,000	-4,894,000,000	-7,720,000,000
20315	Reconciled Depreciation	59,072,000,000	61,441,000,000	55,899,000,000	57,200,000,000
20312	Other Operating Expenses	48,777,000,000	43,560,000,000	34,894,000,000	39,356,000,000
20368	Total Other Finance Cost	0	0	2,389,000,000	1,838,000,000
20440	Rent Expense Supplemental	54,761,000,000	45,055,000,000	28,241,000,000	26,878,000,000
20314	Reconciled Cost Of Revenue	7,165,302,000,000	6,681,418,000,000	5,497,126,000,000	4,790,950,000,000
20419	Tax Effect Of Unusual Items	-1,316,957,966	-1,242,078,492	-1,070,905,819	-1,781,100,709
20018	Depreciation Income Statement	59,072,000,000	61,441,000,000	55,899,000,000	55,317,000,000
20075	Interest Income Non Operating	27,155,000,000	23,107,000,000	32,857,000,000	54,727,000,000
20158	Selling And Marketing Expense	621,232,000,000	517,343,000,000	388,474,000,000	428,541,000,000
20064	Interest Expense Non Operating	15,372,000,000	5,421,000,000	3,020,000,000	13,095,000,000
20093	Net Income Common Stockholders	329,159,000,000	377,895,000,000	346,507,000,000	200,434,000,000
20094	Net Income Continuous Operations	335,972,000,000	382,105,000,000	351,470,000,000	205,589,000,000
20045	General And Administrative Expense	100,012,000,000	83,078,000,000	61,814,000,000	82,679,000,000
20159	Selling General And Administration	721,244,000,000	600,421,000,000	450,288,000,000	511,220,000,000
20435	Total Operating Income As Reported	442,082,000,000	488,467,000,000	430,892,000,000	235,813,000,000
20412	Other Non Operating Income Expenses	-2,312,000,000	0	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	329,159,000,000	377,895,000,000	346,507,000,000	200,434,000,000
20417	Total Unusual Items Excluding Goodwill	-5,310,000,000	-5,310,000,000	-4,894,000,000	-7,720,000,000
20077	Net Non Operating Interest Income Expense	11,783,000,000	17,686,000,000	29,837,000,000	39,794,000,000
20346	Net Income Including Noncontrolling Interests	335,972,000,000	382,105,000,000	351,470,000,000	205,589,000,000
20019	Depreciation And Amortization In Income Statement	59,072,000,000	61,441,000,000	55,899,000,000	57,200,000,000
20309	Net Income From Continuing And Discontinued Operation	329,159,000,000	377,895,000,000	346,507,000,000	200,434,000,000
20331	Net Income From Continuing Operation Net Minority Interest	329,159,000,000	377,895,000,000	346,507,000,000	200,434,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	462,152,000,000	63,595,000,000	128,037,000,000	122,540,000,000	504,196,000,000	452,942,000,000	280,341,000,000
20304	Write Off	5,310,000,000	3,000,000,000	3,000,000,000	3,000,000,000	5,310,000,000	4,894,000,000	7,720,000,000
20091	Net Income	329,159,000,000	43,818,000,000	93,407,000,000	86,918,000,000	377,895,000,000	346,507,000,000	200,434,000,000
29004	Basic E P S	35	35	0	9	40	37	21
20190	E B I T D A	521,224,000,000	78,238,000,000	142,356,000,000	136,873,000,000	565,637,000,000	508,841,000,000	337,541,000,000
20007	Amortization	0	0	0	0	0	3,022,000,000	1,883,000,000
20046	Gross Profit	1,925,464,000,000	477,662,000,000	479,885,000,000	489,636,000,000	1,780,350,000,000	1,476,592,000,000	1,319,205,000,000
29009	Diluted E P S	35	35	0	9	40	37	21
20136	Pretax Income	446,780,000,000	58,009,000,000	123,543,000,000	118,861,000,000	498,775,000,000	449,922,000,000	267,246,000,000
20145	Tax Provision	110,808,000,000	13,026,000,000	28,215,000,000	29,146,000,000	116,670,000,000	98,452,000,000	61,657,000,000
20100	Total Revenue	9,090,766,000,000	2,276,019,000,000	2,249,796,000,000	2,264,659,000,000	8,461,768,000,000	6,973,718,000,000	6,110,155,000,000
20164	Total Expenses	8,643,742,000,000	2,214,337,000,000	2,128,211,000,000	2,148,849,000,000	7,957,790,000,000	6,539,579,000,000	5,880,796,000,000
20013	Cost Of Revenue	7,165,302,000,000	1,798,357,000,000	1,769,911,000,000	1,775,023,000,000	6,681,418,000,000	5,497,126,000,000	4,790,950,000,000
20177	Interest Income	27,155,000,000	8,334,000,000	6,588,000,000	6,831,000,000	23,107,000,000	32,857,000,000	54,727,000,000
20057	Interest Expense	15,372,000,000	5,586,000,000	4,494,000,000	3,679,000,000	5,421,000,000	3,020,000,000	13,095,000,000
20109	Operating Income	447,024,000,000	61,682,000,000	121,585,000,000	115,810,000,000	503,978,000,000	434,139,000,000	229,359,000,000
20316	Normalized Income	333,152,042,034	46,144,345,912	95,721,853,937	89,182,367,623	381,962,921,508	350,330,094,181	206,372,899,291
20108	Operating Expense	1,478,440,000,000	415,980,000,000	358,300,000,000	373,826,000,000	1,276,372,000,000	1,042,453,000,000	1,089,846,000,000
20112	Operating Revenue	9,090,766,000,000	2,276,019,000,000	2,249,796,000,000	2,264,659,000,000	8,461,768,000,000	6,973,718,000,000	6,110,155,000,000
20087	Minority Interests	-6,813,000,000	-1,165,000,000	-1,921,000,000	-2,797,000,000	-4,210,000,000	-4,963,000,000	-5,155,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	11,783,000,000	2,748,000,000	2,094,000,000	3,152,000,000	17,686,000,000	29,837,000,000	39,794,000,000
20416	Total Unusual Items	-5,310,000,000	-3,000,000,000	-3,000,000,000	-3,000,000,000	-5,310,000,000	-4,894,000,000	-7,720,000,000
29010	Basic Average Shares	9,468,000,000	9,468,000,000	0	9,468,000,000	9,468,000,000	9,468,000,000	9,468,000,000
20287	Rent And Landing Fees	54,761,000,000	14,282,000,000	15,342,000,000	8,645,000,000	45,055,000,000	28,241,000,000	26,878,000,000
29011	Diluted Average Shares	9,468,000,000	9,468,000,000	0	9,468,000,000	9,468,000,000	9,468,000,000	9,468,000,000
20420	Normalized E B I T D A	526,534,000,000	81,238,000,000	145,356,000,000	139,873,000,000	570,947,000,000	513,735,000,000	345,261,000,000
20162	Special Income Charges	-5,310,000,000	-3,000,000,000	-3,000,000,000	-3,000,000,000	-5,310,000,000	-4,894,000,000	-7,720,000,000
20315	Reconciled Depreciation	59,072,000,000	14,643,000,000	14,319,000,000	14,333,000,000	61,441,000,000	55,899,000,000	57,200,000,000
20312	Other Operating Expenses	48,777,000,000	12,018,000,000	13,106,000,000	11,240,000,000	43,560,000,000	34,894,000,000	39,356,000,000
20368	Total Other Finance Cost	0	0	0	0	0	2,389,000,000	1,838,000,000
20440	Rent Expense Supplemental	54,761,000,000	14,282,000,000	15,342,000,000	8,645,000,000	45,055,000,000	28,241,000,000	26,878,000,000
20314	Reconciled Cost Of Revenue	7,165,302,000,000	1,798,357,000,000	1,769,911,000,000	1,775,023,000,000	6,681,418,000,000	5,497,126,000,000	4,790,950,000,000
20419	Tax Effect Of Unusual Items	-1,316,957,966	-673,654,088	-685,146,063	-735,632,377	-1,242,078,492	-1,070,905,819	-1,781,100,709
20018	Depreciation Income Statement	59,072,000,000	14,643,000,000	14,319,000,000	14,333,000,000	61,441,000,000	55,899,000,000	55,317,000,000
20075	Interest Income Non Operating	27,155,000,000	8,334,000,000	6,588,000,000	6,831,000,000	23,107,000,000	32,857,000,000	54,727,000,000
20158	Selling And Marketing Expense	621,232,000,000	172,226,000,000	160,131,000,000	171,548,000,000	517,343,000,000	388,474,000,000	428,541,000,000
20064	Interest Expense Non Operating	15,372,000,000	5,586,000,000	4,494,000,000	3,679,000,000	5,421,000,000	3,020,000,000	13,095,000,000
20093	Net Income Common Stockholders	329,159,000,000	43,818,000,000	93,407,000,000	86,918,000,000	377,895,000,000	346,507,000,000	200,434,000,000
20094	Net Income Continuous Operations	335,972,000,000	44,983,000,000	95,328,000,000	89,715,000,000	382,105,000,000	351,470,000,000	205,589,000,000
20045	General And Administrative Expense	100,012,000,000	24,190,000,000	22,398,000,000	22,537,000,000	83,078,000,000	61,814,000,000	82,679,000,000
20159	Selling General And Administration	721,244,000,000	196,416,000,000	182,529,000,000	194,085,000,000	600,421,000,000	450,288,000,000	511,220,000,000
20435	Total Operating Income As Reported	442,082,000,000	56,748,000,000	122,425,000,000	118,005,000,000	488,467,000,000	430,892,000,000	235,813,000,000
20412	Other Non Operating Income Expenses	-2,312,000,000	0	0	0	0	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	329,159,000,000	43,818,000,000	93,407,000,000	86,918,000,000	377,895,000,000	346,507,000,000	200,434,000,000
20417	Total Unusual Items Excluding Goodwill	-5,310,000,000	-3,000,000,000	-3,000,000,000	-3,000,000,000	-5,310,000,000	-4,894,000,000	-7,720,000,000
20077	Net Non Operating Interest Income Expense	11,783,000,000	2,748,000,000	2,094,000,000	3,152,000,000	17,686,000,000	29,837,000,000	39,794,000,000
20346	Net Income Including Noncontrolling Interests	335,972,000,000	44,983,000,000	95,328,000,000	89,715,000,000	382,105,000,000	351,470,000,000	205,589,000,000
20019	Depreciation And Amortization In Income Statement	59,072,000,000	14,643,000,000	14,319,000,000	14,333,000,000	61,441,000,000	55,899,000,000	57,200,000,000
20309	Net Income From Continuing And Discontinued Operation	329,159,000,000	43,818,000,000	93,407,000,000	86,918,000,000	377,895,000,000	346,507,000,000	200,434,000,000
20331	Net Income From Continuing Operation Net Minority Interest	329,159,000,000	43,818,000,000	93,407,000,000	86,918,000,000	377,895,000,000	346,507,000,000	200,434,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23165	Payables	367,571,000,000	353,606,000,000	642,707,000,000
23139	Net P P E	2,382,402,000,000	2,171,055,000,000	1,933,103,000,000
23351	Properties	0	0	0
23386	Total Debt	211,415,000,000	37,954,000,000	83,887,000,000
23100	Gross P P E	3,808,631,000,000	3,493,629,000,000	3,173,189,000,000
23038	Common Stock	236,709,000,000	236,709,000,000	236,709,000,000
23045	Current Debt	170,000,000,000	0	40,000,000,000
23532	Share Issued	9,468,359,000	9,468,359,000	9,468,359,000
23220	Total Assets	6,878,297,000,000	6,297,287,000,000	5,680,638,000,000
23027	Capital Stock	236,709,000,000	236,709,000,000	236,709,000,000
23382	Other Payable	268,088,000,000	229,347,000,000	77,810,000,000
23028	Cash Financial	103,119,000,000	107,996,000,000	1,195,995,000,000
23179	Prepaid Assets	322,521,000,000	218,224,000,000	158,891,000,000
23385	Working Capital	2,963,545,000,000	2,858,782,000,000	2,761,740,000,000
23000	Accounts Payable	72,793,000,000	81,957,000,000	538,450,000,000
23029	Cash Equivalents	923,000,000,000	1,085,000,000,000	0
23245	Invested Capital	5,560,111,000,000	5,002,511,000,000	4,683,746,000,000
23340	Other Properties	174,541,000,000	166,959,000,000	159,078,000,000
23132	Minority Interest	21,151,000,000	16,870,000,000	11,850,000,000
23342	Other Receivables	6,650,000,000	15,795,000,000	6,210,000,000
23204	Retained Earnings	3,113,523,000,000	2,796,217,000,000	2,478,570,000,000
23217	Total Tax Payable	26,690,000,000	42,302,000,000	26,447,000,000
23001	Accounts Receivable	978,479,000,000	978,146,000,000	907,781,000,000
23280	Common Stock Equity	5,390,111,000,000	5,002,511,000,000	4,643,746,000,000
23403	Net Tangible Assets	5,390,111,000,000	5,002,511,000,000	4,608,941,000,000
23215	Stockholders Equity	5,390,111,000,000	5,002,511,000,000	4,643,746,000,000
23383	Tangible Book Value	5,390,111,000,000	5,002,511,000,000	4,608,941,000,000
23374	Total Capitalization	5,390,111,000,000	5,002,511,000,000	4,643,746,000,000
23312	Land And Improvements	1,041,281,000,000	994,628,000,000	989,812,000,000
23393	Ordinary Shares Number	9,468,359,000	9,468,359,000	9,468,359,000
23155	Other Intangible Assets	0	42,975,000,000	0
23008	Accumulated Depreciation	-1,426,229,000,000	-1,322,574,000,000	-1,240,086,000,000
23282	Construction In Progress	634,630,000,000	453,647,000,000	334,064,000,000
23380	Capital Lease Obligations	41,415,000,000	37,954,000,000	43,887,000,000
23030	Cash And Cash Equivalents	1,026,119,000,000	1,192,996,000,000	1,195,995,000,000
23262	Gross Accounts Receivable	1,007,688,000,000	1,002,174,000,000	932,868,000,000
23012	Additional Paid In Capital	1,080,618,000,000	1,080,618,000,000	1,080,618,000,000
23275	Buildings And Improvements	573,831,000,000	568,192,000,000	438,158,000,000
23126	Long Term Equity Investment	75,219,000,000	82,597,000,000	93,404,000,000
23163	Other Short Term Investments	0	140,000,000,000	0
23319	Machinery Furniture Equipment	1,384,348,000,000	1,310,203,000,000	1,252,077,000,000
23048	Current Capital Lease Obligation	32,104,000,000	22,392,000,000	17,882,000,000
23552	Fixed Assets Revaluation Reserve	747,849,000,000	747,849,000,000	747,849,000,000
23127	Long Term Capital Lease Obligation	9,311,000,000	15,562,000,000	26,005,000,000
23098	Goodwill And Other Intangible Assets	0	42,975,000,000	34,805,000,000
23261	Total Equity Gross Minority Interest	5,411,262,000,000	5,019,381,000,000	4,655,596,000,000
23259	Total Liabilities Net Minority Interest	1,467,035,000,000	1,277,906,000,000	1,025,042,000,000
23046	Current Debt And Capital Lease Obligation	202,104,000,000	22,392,000,000	57,882,000,000
23266	Allowance For Doubtful Accounts Receivable	-29,209,000,000	-24,028,000,000	-25,087,000,000
23124	Long Term Debt And Capital Lease Obligation	9,311,000,000	15,562,000,000	26,005,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	145,333,000,000	155,852,000,000	176,544,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	1,100,525,000,000	1,128,999,000,000	1,004,490,000,000	367,571,000,000	353,606,000,000	642,707,000,000
23139	Net P P E	2,735,123,000,000	2,564,058,000,000	2,480,950,000,000	2,382,402,000,000	2,171,055,000,000	1,933,103,000,000
23351	Properties	0	0	0	0	0	0
23386	Total Debt	347,362,000,000	318,016,000,000	243,695,000,000	211,415,000,000	37,954,000,000	83,887,000,000
23100	Gross P P E	4,241,054,000,000	4,038,245,000,000	3,927,835,000,000	3,808,631,000,000	3,493,629,000,000	3,173,189,000,000
23038	Common Stock	236,709,000,000	236,709,000,000	236,709,000,000	236,709,000,000	236,709,000,000	236,709,000,000
23045	Current Debt	320,000,000,000	290,000,000,000	210,000,000,000	170,000,000,000	0	40,000,000,000
23532	Share Issued	9,468,359,000	9,468,359,000	9,468,359,000	9,468,359,000	9,468,359,000	9,468,359,000
23220	Total Assets	7,265,092,000,000	7,214,377,000,000	6,915,278,000,000	6,878,297,000,000	6,297,287,000,000	5,680,638,000,000
23027	Capital Stock	236,709,000,000	236,709,000,000	236,709,000,000	236,709,000,000	236,709,000,000	236,709,000,000
23382	Other Payable	0	0	0	268,088,000,000	229,347,000,000	77,810,000,000
23028	Cash Financial	85,953,000,000	115,718,000,000	92,470,000,000	103,119,000,000	107,996,000,000	1,195,995,000,000
23179	Prepaid Assets	546,313,000,000	510,099,000,000	0	322,521,000,000	218,224,000,000	158,891,000,000
23385	Working Capital	2,839,984,000,000	2,948,754,000,000	2,963,939,000,000	2,963,545,000,000	2,858,782,000,000	2,761,740,000,000
23000	Accounts Payable	1,086,641,000,000	1,100,697,000,000	977,481,000,000	72,793,000,000	81,957,000,000	538,450,000,000
23029	Cash Equivalents	902,000,000,000	923,216,000,000	923,000,000,000	923,000,000,000	1,085,000,000,000	0
23245	Invested Capital	5,934,254,000,000	5,860,436,000,000	5,687,029,000,000	5,560,111,000,000	5,002,511,000,000	4,683,746,000,000
23340	Other Properties	175,642,000,000	174,815,000,000	174,022,000,000	174,541,000,000	166,959,000,000	159,078,000,000
23132	Minority Interest	27,034,000,000	25,869,000,000	23,948,000,000	21,151,000,000	16,870,000,000	11,850,000,000
23342	Other Receivables	5,503,000,000	10,070,000,000	10,285,000,000	6,650,000,000	15,795,000,000	6,210,000,000
23204	Retained Earnings	3,261,245,000,000	3,217,427,000,000	3,200,441,000,000	3,113,523,000,000	2,796,217,000,000	2,478,570,000,000
23217	Total Tax Payable	13,884,000,000	28,302,000,000	27,009,000,000	26,690,000,000	42,302,000,000	26,447,000,000
23001	Accounts Receivable	876,045,000,000	929,552,000,000	942,220,000,000	978,479,000,000	978,146,000,000	907,781,000,000
23280	Common Stock Equity	5,614,254,000,000	5,570,436,000,000	5,477,029,000,000	5,390,111,000,000	5,002,511,000,000	4,643,746,000,000
23403	Net Tangible Assets	5,614,254,000,000	5,570,436,000,000	5,477,029,000,000	5,390,111,000,000	5,002,511,000,000	4,608,941,000,000
23215	Stockholders Equity	5,614,254,000,000	5,570,436,000,000	5,477,029,000,000	5,390,111,000,000	5,002,511,000,000	4,643,746,000,000
23383	Tangible Book Value	5,614,254,000,000	5,570,436,000,000	5,477,029,000,000	5,390,111,000,000	5,002,511,000,000	4,608,941,000,000
23374	Total Capitalization	5,614,254,000,000	5,570,436,000,000	5,477,029,000,000	5,390,111,000,000	5,002,511,000,000	4,643,746,000,000
23312	Land And Improvements	1,048,739,000,000	1,040,753,000,000	1,041,017,000,000	1,041,281,000,000	994,628,000,000	989,812,000,000
23393	Ordinary Shares Number	9,468,359,000	9,468,359,000	9,468,359,000	9,468,359,000	9,468,359,000	9,468,359,000
23155	Other Intangible Assets	0	0	0	0	42,975,000,000	0
23008	Accumulated Depreciation	-1,505,931,000,000	-1,474,187,000,000	-1,446,885,000,000	-1,426,229,000,000	-1,322,574,000,000	-1,240,086,000,000
23282	Construction In Progress	459,811,000,000	762,834,000,000	721,075,000,000	634,630,000,000	453,647,000,000	334,064,000,000
23380	Capital Lease Obligations	27,362,000,000	28,016,000,000	33,695,000,000	41,415,000,000	37,954,000,000	43,887,000,000
23030	Cash And Cash Equivalents	987,953,000,000	1,038,934,000,000	1,015,470,000,000	1,026,119,000,000	1,192,996,000,000	1,195,995,000,000
23262	Gross Accounts Receivable	914,254,000,000	964,761,000,000	974,429,000,000	1,007,688,000,000	1,002,174,000,000	932,868,000,000
23012	Additional Paid In Capital	1,080,618,000,000	1,080,618,000,000	1,080,618,000,000	1,080,618,000,000	1,080,618,000,000	1,080,618,000,000
23275	Buildings And Improvements	788,752,000,000	577,010,000,000	576,588,000,000	573,831,000,000	568,192,000,000	438,158,000,000
23126	Long Term Equity Investment	70,460,000,000	71,947,000,000	72,923,000,000	75,219,000,000	82,597,000,000	93,404,000,000
23163	Other Short Term Investments	19,306,000,000	0	0	0	140,000,000,000	0
23319	Machinery Furniture Equipment	1,768,110,000,000	1,482,833,000,000	1,415,133,000,000	1,384,348,000,000	1,310,203,000,000	1,252,077,000,000
23048	Current Capital Lease Obligation	19,172,000,000	20,317,000,000	26,111,000,000	32,104,000,000	22,392,000,000	17,882,000,000
23552	Fixed Assets Revaluation Reserve	747,849,000,000	747,849,000,000	747,849,000,000	747,849,000,000	747,849,000,000	747,849,000,000
23127	Long Term Capital Lease Obligation	8,190,000,000	7,699,000,000	7,584,000,000	9,311,000,000	15,562,000,000	26,005,000,000
23098	Goodwill And Other Intangible Assets	0	0	0	0	42,975,000,000	34,805,000,000
23261	Total Equity Gross Minority Interest	5,641,288,000,000	5,596,305,000,000	5,500,977,000,000	5,411,262,000,000	5,019,381,000,000	4,655,596,000,000
23259	Total Liabilities Net Minority Interest	1,623,804,000,000	1,618,072,000,000	1,414,301,000,000	1,467,035,000,000	1,277,906,000,000	1,025,042,000,000
23046	Current Debt And Capital Lease Obligation	339,172,000,000	310,317,000,000	236,111,000,000	202,104,000,000	22,392,000,000	57,882,000,000
23266	Allowance For Doubtful Accounts Receivable	-38,209,000,000	-35,209,000,000	-32,209,000,000	-29,209,000,000	-24,028,000,000	-25,087,000,000
23124	Long Term Debt And Capital Lease Obligation	8,190,000,000	7,699,000,000	7,584,000,000	9,311,000,000	15,562,000,000	26,005,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	161,005,000,000	156,271,000,000	151,643,000,000	145,333,000,000	155,852,000,000	176,544,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	4,474,000,000	4,828,000,000	4,800,000,000	2,252,000,000
26185	Free Cash Flow	-306,106,000,000	-435,016,000,000	192,448,000,000	166,824,000,000
26027	Changes In Cash	-38,480,000,000	-166,877,000,000	-2,999,000,000	1,095,188,000,000
26182	Issuance Of Debt	500,000,000,000	420,000,000,000	0	0
26016	End Cash Position	987,953,000,000	1,026,119,000,000	1,192,996,000,000	1,195,995,000,000
26112	Purchase Of P P E	-499,908,000,000	-327,065,000,000	-366,405,000,000	-353,165,000,000
26183	Repayment Of Debt	-180,000,000,000	-250,000,000,000	-40,000,000,000	-170,000,000,000
26125	Sale Of Investment	-20,000,000,000	140,000,000,000	0	1,065,000,000,000
26005	Capital Expenditure	-505,859,000,000	-335,240,000,000	-378,052,000,000	-356,915,000,000
26012	Financing Cash Flow	282,458,000,000	123,311,000,000	-60,247,000,000	-138,888,000,000
26013	Investing Cash Flow	-520,691,000,000	-190,412,000,000	-513,252,000,000	710,337,000,000
26115	Purchase Of Business	0	0	0	0
26098	Common Stock Issuance	0	0	0	91,500,000,000
26110	Purchase Of Investment	694,000,000	0	-140,000,000,000	0
26015	Beginning Cash Position	1,026,433,000,000	1,192,996,000,000	1,195,995,000,000	100,807,000,000
26223	Classesof Cash Payments	-8,659,210,000,000	-8,429,462,000,000	-6,284,812,000,000	-5,769,430,000,000
26099	Long Term Debt Issuance	0	420,000,000,000	0	0
26090	Long Term Debt Payments	0	-250,000,000,000	-40,000,000,000	-170,000,000,000
26108	Purchase Of Intangibles	-5,951,000,000	-8,175,000,000	-11,647,000,000	-3,750,000,000
26101	Short Term Debt Issuance	0	0	0	0
26091	Short Term Debt Payments	0	0	0	0
26181	Issuance Of Capital Stock	0	0	0	91,500,000,000
26071	Net Common Stock Issuance	0	0	0	91,500,000,000
26073	Net Long Term Debt Issuance	0	170,000,000,000	-40,000,000,000	-170,000,000,000
26164	Net Other Financing Charges	0	67,000,000	62,000,000	0
26119	Net P P E Purchase And Sale	-495,434,000,000	-322,237,000,000	-361,605,000,000	-350,913,000,000
26075	Net Short Term Debt Issuance	0	0	0	0
26072	Net Issuance Payments Of Debt	320,000,000,000	170,000,000,000	-40,000,000,000	-170,000,000,000
26226	Paymentson Behalfof Employees	-801,092,000,000	-750,010,000,000	-654,496,000,000	-598,295,000,000
26116	Net Business Purchase And Sale	0	0	0	0
26118	Net Investment Purchase And Sale	-19,306,000,000	140,000,000,000	-140,000,000,000	1,065,000,000,000
26117	Net Intangibles Purchase And Sale	-5,951,000,000	-8,175,000,000	-11,647,000,000	-3,750,000,000
26228	Other Cash Paymentsfrom Operating Activities	-784,875,000,000	-656,467,000,000	-513,230,000,000	-579,263,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	199,753,000,000	-99,776,000,000	570,500,000,000	523,739,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	9,041,317,000,000	8,456,254,000,000	6,904,412,000,000	6,284,913,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	4,474,000,000	1,105,000,000	611,000,000	1,933,000,000	4,828,000,000	4,800,000,000	2,252,000,000
26185	Free Cash Flow	-306,106,000,000	-57,203,000,000	-49,210,000,000	-42,160,000,000	-435,016,000,000	192,448,000,000	166,824,000,000
26027	Changes In Cash	-38,480,000,000	-50,981,000,000	23,464,000,000	-10,649,000,000	-166,877,000,000	-2,999,000,000	1,095,188,000,000
26182	Issuance Of Debt	500,000,000,000	210,000,000,000	170,000,000,000	40,000,000,000	420,000,000,000	0	0
26016	End Cash Position	987,953,000,000	987,953,000,000	1,038,934,000,000	1,015,470,000,000	1,026,119,000,000	1,192,996,000,000	1,195,995,000,000
26112	Purchase Of P P E	-499,908,000,000	-224,627,000,000	-102,634,000,000	-115,255,000,000	-327,065,000,000	-366,405,000,000	-353,165,000,000
26183	Repayment Of Debt	-180,000,000,000	-180,000,000,000	-90,000,000,000	0	-250,000,000,000	-40,000,000,000	-170,000,000,000
26125	Sale Of Investment	-20,000,000,000	0	0	0	140,000,000,000	0	1,065,000,000,000
26005	Capital Expenditure	-505,859,000,000	-228,975,000,000	-103,242,000,000	-115,385,000,000	-335,240,000,000	-378,052,000,000	-356,915,000,000
26012	Financing Cash Flow	282,458,000,000	24,423,000,000	72,063,000,000	29,578,000,000	123,311,000,000	-60,247,000,000	-138,888,000,000
26013	Investing Cash Flow	-520,691,000,000	-247,176,000,000	-102,631,000,000	-113,452,000,000	-190,412,000,000	-513,252,000,000	710,337,000,000
26115	Purchase Of Business	0	0	0	0	0	0	0
26098	Common Stock Issuance	0	0	0	0	0	0	91,500,000,000
26110	Purchase Of Investment	694,000,000	-19,306,000,000	0	0	0	-140,000,000,000	0
26015	Beginning Cash Position	1,026,433,000,000	1,038,934,000,000	1,015,470,000,000	1,026,119,000,000	1,192,996,000,000	1,195,995,000,000	100,807,000,000
26223	Classesof Cash Payments	-8,659,210,000,000	-2,131,738,000,000	-2,171,776,000,000	-2,183,186,000,000	-8,429,462,000,000	-6,284,812,000,000	-5,769,430,000,000
26099	Long Term Debt Issuance	0	0	0	0	420,000,000,000	0	0
26090	Long Term Debt Payments	0	0	0	0	-250,000,000,000	-40,000,000,000	-170,000,000,000
26108	Purchase Of Intangibles	-5,951,000,000	-4,348,000,000	-608,000,000	-130,000,000	-8,175,000,000	-11,647,000,000	-3,750,000,000
26101	Short Term Debt Issuance	0	210,000,000,000	170,000,000,000	40,000,000,000	0	0	0
26091	Short Term Debt Payments	0	-180,000,000,000	-90,000,000,000	0	0	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	91,500,000,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	91,500,000,000
26073	Net Long Term Debt Issuance	0	0	0	0	170,000,000,000	-40,000,000,000	-170,000,000,000
26164	Net Other Financing Charges	0	0	0	0	67,000,000	62,000,000	0
26119	Net P P E Purchase And Sale	-495,434,000,000	-223,522,000,000	-102,023,000,000	-113,322,000,000	-322,237,000,000	-361,605,000,000	-350,913,000,000
26075	Net Short Term Debt Issuance	0	30,000,000,000	80,000,000,000	40,000,000,000	0	0	0
26072	Net Issuance Payments Of Debt	320,000,000,000	30,000,000,000	80,000,000,000	40,000,000,000	170,000,000,000	-40,000,000,000	-170,000,000,000
26226	Paymentson Behalfof Employees	-801,092,000,000	-175,988,000,000	-239,684,000,000	-194,992,000,000	-750,010,000,000	-654,496,000,000	-598,295,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0
26118	Net Investment Purchase And Sale	-19,306,000,000	-19,306,000,000	0	0	140,000,000,000	-140,000,000,000	1,065,000,000,000
26117	Net Intangibles Purchase And Sale	-5,951,000,000	-4,348,000,000	-608,000,000	-130,000,000	-8,175,000,000	-11,647,000,000	-3,750,000,000
26228	Other Cash Paymentsfrom Operating Activities	-784,875,000,000	-235,422,000,000	-186,444,000,000	-220,416,000,000	-656,467,000,000	-513,230,000,000	-579,263,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	199,753,000,000	171,772,000,000	54,032,000,000	73,225,000,000	-99,776,000,000	570,500,000,000	523,739,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	9,041,317,000,000	2,326,526,000,000	2,263,825,000,000	2,293,557,000,000	8,456,254,000,000	6,904,412,000,000	6,284,913,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
DMND	PT Diamond Food Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	770	0	770	780	770.00 - 770.00	770	770	755.00 - 890.00	755	890	0	14,330	7,291,000,000,000	23	33	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	770	0	770	780	770.00 - 770.00	770	770	755.00 - 890.00	755	890	0	14,564	7,291,000,000,000	22	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	770	0	770	780	770.00 - 770.00	770	770	755.00 - 890.00	755	890	0	14,361	7,291,000,000,000	22	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	770	0	770	780	770.00 - 770.00	770	770	755.00 - 890.00	755	890	0	14,114	7,291,000,000,000	22	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	770	0	770	780	770.00 - 770.00	770	770	755.00 - 890.00	755	890	0	13,927	7,291,000,000,000	22	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-04-04	At close: 04:00PM WIB	770	775	770	775	770.00 - 775.00	770	775	755.00 - 890.00	755	890	1,800	13,900	7,291,000,000,000	22	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-04-03	At close: 04:00PM WIB	765	765	770	765	765.00 - 770.00	765	770	755.00 - 890.00	755	890	6,400	13,815	7,291,000,000,000	22	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-04-02	At close: 04:05PM WIB	770	770	765	765	765.00 - 770.00	765	770	755.00 - 890.00	755	890	20,600	14,932	7,243,000,000,000	22	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-04-01	At close: 04:10PM WIB	775	775	775	770	770.00 - 775.00	770	775	755.00 - 890.00	755	890	72,100	13,812	7,291,000,000,000	22	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-03-29	At close: 04:00PM WIB	780	775	775	775	775.00 - 775.00	775	775	755.00 - 890.00	755	890	28,000	13,812	7,338,000,000,000	22	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-03-28	At close: 04:00PM WIB	780	775	775	775	775.00 - 775.00	775	775	755.00 - 890.00	755	890	28,000	13,350	7,338,000,000,000	22	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-03-27	At close: 04:08PM WIB	790	790	0	0	780.00 - 790.00	780	790	755.00 - 890.00	755	890	24,500	12,110	7,385,000,000,000	22	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-03-26	At close: 04:01PM WIB	795	795	0	0	790.00 - 795.00	790	795	755.00 - 890.00	755	890	46,600	12,267	7,480,000,000,000	23	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-03-25	At close: 02:55PM WIB	810	805	0	0	795.00 - 805.00	795	805	755.00 - 890.00	755	890	900	12,482	7,527,000,000,000	23	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-03-22	At close: 04:00PM WIB	810	800	800	810	800.00 - 810.00	800	810	755.00 - 890.00	755	890	7,500	12,575	7,669,000,000,000	23	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-03-21	At close: 04:00PM WIB	805	0	0	0	0.0000 - 0.0000	0	0		0		0	12,567	0	0	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-03-14	As of 01:30PM WIB. Market open.	800	800	795	0	790.00 - 800.00	790	800	755.00 - 890.00	755	890	2,800	12,344	7,480,000,000,000	23	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-03-13	At close: 04:00PM WIB	810	810	790	800	780.00 - 810.00	780	810	755.00 - 890.00	755	890	3,400	12,350	7,575,000,000,000	23	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-03-11	At close: 10:35AM WIB	810	795	795	805	795.00 - 810.00	795	810	755.00 - 890.00	755	890	1,100	11,934	7,669,000,000,000	23	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-03-08	At close: 10:35AM WIB	810	795	795	805	795.00 - 810.00	795	810	755.00 - 890.00	755	890	1,200	12,012	7,669,000,000,000	23	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-03-05	At close: 11:54AM WIB	800	800	795	800	785.00 - 800.00	785	800	755.00 - 890.00	755	890	3,000	13,082	7,575,000,000,000	23	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-03-04	At close: 04:00PM WIB	800	800	800	820	795.00 - 835.00	795	835	755.00 - 890.00	755	890	25,400	12,668	7,575,000,000,000	23	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-03-01	At close: 04:00PM WIB	800	800	790	800	785.00 - 800.00	785	800	755.00 - 890.00	755	890	62,300	11,648	7,575,000,000,000	23	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-02-28	At close: 04:00PM WIB	795	795	800	805	795.00 - 805.00	795	805	755.00 - 890.00	755	890	6,400	11,238	7,622,000,000,000	23	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	795	795	780	795	780.00 - 805.00	780	805	755.00 - 890.00	755	890	10,500	11,067	7,527,000,000,000	23	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	800	800	790	795	790.00 - 820.00	790	820	755.00 - 890.00	755	890	8,900	10,942	7,527,000,000,000	23	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk	2024-02-23	At close: 04:07PM WIB	820	805	795	800	800.00 - 825.00	800	825	755.00 - 890.00	755	890	43,400	10,223	7,575,000,000,000	23	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk (DMND.JK)	2024-02-22	At close: 04:00PM WIB	820	820	810	820	810.00 - 820.00	810	820	755.00 - 890.00	755	890	11,700	11,208	7,764,000,000,000	23	35	N/A	N/A (N/A)	N/A
DMND	PT Diamond Food Indonesia Tbk (DMND.JK)	2024-02-21	At close: 04:00PM WIB	840	825	810	820	810.00 - 830.00	810	830	755.00 - 890.00	755	890	14,400	10,972	7,764,000,000,000	23	35	N/A	N/A (N/A)	N/A

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 High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
DMND	PT Diamond Food Indonesia Tbk	2024-04-15	7,290,000,000,000	6,750,000,000,000	23	1	1	1	14	890	755	796	814	15	20	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	4	4	6	9,240,000,000,000	976	7	555,750,000,000	311,180,000,000	33	-17	546,670,000,000	58	0	0	4	613	210,080,000,000	-377,370,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-04-12	7,290,000,000,000	6,750,000,000,000	23	1	1	1	14	890	755	798	815	14	25	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-04-11	7,290,000,000,000	6,750,000,000,000	23	1	1	1	14	890	755	798	815	14	25	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-04-10	7,290,000,000,000	6,750,000,000,000	23	1	1	1	14	890	755	798	815	14	25	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-04-05	7,290,000,000,000	6,630,000,000,000	22	1	1	1	13	890	0	801	816	14	21	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-04-04	7,240,000,000,000	6,580,000,000,000	22	1	1	1	13	890	0	802	816	14	21	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-04-03	7,240,000,000,000	6,580,000,000,000	22	1	1	1	13	890	0	803	816	15	20	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-04-02	7,290,000,000,000	6,630,000,000,000	22	1	1	1	13	890	0	804	817	14	14	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-04-01	7,340,000,000,000	6,680,000,000,000	22	1	1	1	13	890	0	804	817	14	14	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-03-29	7,340,000,000,000	6,680,000,000,000	22	1	1	1	13	890	755	805	817	13	12	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-03-28	7,390,000,000,000	6,730,000,000,000	22	1	1	1	13	890	0	806	817	12	5	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-03-27	7,620,000,000,000	6,960,000,000,000	23	1	1	1	13	890	0	806	817	12	6	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-03-26	7,620,000,000,000	6,960,000,000,000	23	1	1	1	13	890	0	806	817	12	6	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-03-25	7,620,000,000,000	6,960,000,000,000	23	1	1	1	13	890	755	806	817	12	6	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-03-22	7,670,000,000,000	7,010,000,000,000	23	1	1	1	13	890	0	807	817	13	6	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-03-21	7,620,000,000,000	6,960,000,000,000	23	1	1	1	13	890	755	807	817	13	6	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-03-14	7,570,000,000,000	6,910,000,000,000	23	1	1	1	13	890	0	808	817	12	14	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-03-13	7,670,000,000,000	7,010,000,000,000	23	1	1	1	13	890	0	808	817	12	14	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-03-11	7,670,000,000,000	7,010,000,000,000	23	1	1	1	13	890	755	808	817	12	14	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-03-08	7,670,000,000,000	7,010,000,000,000	23	1	1	1	13	890	755	808	817	12	19	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-03-05	7,570,000,000,000	6,910,000,000,000	23	1	1	1	13	890	0	809	817	13	25	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-03-04	7,570,000,000,000	6,910,000,000,000	23	1	1	1	13	890	755	809	817	13	25	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-03-01	7,570,000,000,000	6,910,000,000,000	23	1	1	1	13	890	0	809	817	11	20	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-02-28	7,530,000,000,000	6,870,000,000,000	23	1	1	1	13	890	0	810	817	11	20	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-02-27	7,530,000,000,000	6,870,000,000,000	23	1	1	1	13	890	0	810	817	11	20	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk	2024-02-26	7,570,000,000,000	6,910,000,000,000	23	1	1	1	13	890	0	810	817	11	20	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk (DMND.JK)	2024-02-23	7,760,000,000,000	7,100,000,000,000	23	1	1	1	14	890	0	811	817	11	16	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk (DMND.JK)	2024-02-22	7,760,000,000,000	7,100,000,000,000	23	1	1	1	14	890	755	811	817	11	16	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000
DMND	PT Diamond Food Indonesia Tbk (DMND.JK)	2024-02-21	7,950,000,000,000	7,290,000,000,000	24	1	1	1	14	890	755	810	817	11	18	9,470,000,000	99,990,000	79	20	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	4	6	9,090,000,000,000	960	8	553,230,000,000	329,160,000,000	35	-43	1,010,000,000,000	106	347,360,000,000	6	3	593	199,750,000,000	-309,870,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	740	740	740	740
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	740	740	740	740
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	740	740	740	740
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:25:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:05:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:00	0	0	0	0
2024-05-08	14:50:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:40:00	0	0	0	0
2024-05-08	14:35:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:25:00	0	0	0	0
2024-05-08	14:20:00	0	0	0	0
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:10:00	0	0	0	0
2024-05-08	14:05:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:55:00	0	0	0	0
2024-05-08	13:50:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:40:00	0	0	0	0
2024-05-08	13:35:00	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	740	740	740	740	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	740	740	740	740	0
2024-05-08	10:45:00	740	740	740	740	5,300
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	735	735	735	735	0
2024-05-08	09:45:00	735	735	735	735	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	740	740	740	740	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	740	740	740	740	0
2024-05-08	10:30:00	740	740	740	740	5,300
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	735	735	735	735	0
2024-05-08	09:30:00	735	735	735	735	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	0	0	0	0	0
2024-05-07	11:30:00	735	735	735	735	200
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	740	740	740	740	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	740	740	740	740	0
2024-05-08	10:00:00	740	740	740	740	5,300
2024-05-08	09:55:01	735	735	735	735	0
2024-05-08	09:00:00	735	735	735	735	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	0	0	0	0	0
2024-05-07	11:00:00	735	735	735	735	200
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:55:01	735	735	735	735	0
2024-05-07	09:00:00	735	735	735	735	0
2024-05-06	16:00:00	735	735	735	735	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	735	735	735	735	0
2024-05-06	14:00:00	735	735	735	735	100
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:55:01	735	735	735	735	0
2024-05-06	10:00:00	735	735	735	735	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	740	740	740	740	0
2024-05-08	15:00:00	740	740	740	740	5,900
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:55:01	740	740	740	740	0
2024-05-08	10:30:00	740	740	740	740	5,300
2024-05-08	09:55:01	735	735	735	735	0
2024-05-08	09:00:00	735	735	735	735	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	0	0	0	0	0
2024-05-07	10:30:00	735	735	735	735	200
2024-05-07	09:55:01	735	735	735	735	0
2024-05-07	09:00:00	735	735	735	735	0
2024-05-06	16:02:05	735	735	735	735	0
2024-05-06	15:00:00	735	735	735	735	1,400
2024-05-06	14:55:01	735	735	735	735	0
2024-05-06	13:30:00	735	735	735	735	100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:55:01	735	735	735	735	0
2024-05-06	10:30:00	735	735	735	735	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	16:00:03	735	735	735	735	0
2024-05-03	15:00:00	735	735	735	735	100
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:25:01	735	735	735	735	0
2024-05-03	10:30:00	735	735	735	735	400
2024-05-03	09:55:01	735	735	735	735	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	735	740	735	740	5,900
2024-05-07	09:00:00	735	735	735	735	1,400
2024-05-06	09:00:00	735	735	735	735	1,800
2024-05-03	09:00:00	735	735	735	735	1,000
2024-05-02	09:00:00	735	735	735	735	3,300
2024-04-30	09:00:00	740	740	735	735	12,200
2024-04-29	09:00:00	740	740	740	740	3,900
2024-04-26	09:00:00	740	740	740	740	5,300
2024-04-25	09:00:00	750	750	745	745	8,400
2024-04-24	09:00:00	750	750	750	750	2,900
2024-04-23	09:00:00	755	755	755	755	4,300
2024-04-22	09:00:00	760	760	755	760	4,300
2024-04-19	09:00:00	765	765	760	760	3,400
2024-04-18	09:00:00	755	770	740	770	27,200
2024-04-17	09:00:00	770	770	770	770	3,300
2024-04-16	09:00:00	770	770	770	770	3,000
2024-04-05	09:00:00	770	770	770	770	0
2024-04-04	09:00:00	775	775	770	770	1,800
2024-04-03	09:00:00	765	770	765	770	6,400
2024-04-02	09:00:00	770	770	765	765	20,600
2024-04-01	09:00:00	775	775	770	770	72,100
2024-03-28	09:00:00	775	775	775	775	28,000
2024-03-27	09:00:00	790	790	780	780	24,500
2024-03-26	09:00:00	795	795	790	790	46,600
2024-03-25	09:00:00	805	805	795	795	900
2024-03-22	09:00:00	800	805	800	805	7,300
2024-03-21	09:00:00	790	810	790	810	1,100
2024-03-20	09:00:00	805	805	790	805	2,100
2024-03-19	09:00:00	805	805	800	805	2,400
2024-03-18	09:00:00	800	810	790	805	19,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	735	735	735	735	1,400
2024-05-06	09:00:00	735	735	735	735	1,800
2024-05-02	09:00:00	735	735	735	735	3,300
2024-04-30	09:00:00	740	740	735	735	12,200
2024-04-29	09:00:00	740	740	740	740	3,900
2024-04-26	09:00:00	740	740	740	740	5,300
2024-04-25	09:00:00	750	750	745	745	8,400
2024-04-24	09:00:00	750	750	750	750	2,900
2024-04-23	09:00:00	755	755	755	755	4,300
2024-04-22	09:00:00	760	760	755	760	4,300
2024-04-19	09:00:00	765	765	760	760	3,400
2024-04-18	09:00:00	755	770	740	770	27,200
2024-04-17	09:00:00	770	770	770	770	3,300
2024-04-16	09:00:00	770	770	770	770	3,000
2024-04-05	09:00:00	770	770	770	770	0
2024-04-04	09:00:00	775	775	770	770	1,800
2024-04-03	09:00:00	765	770	765	770	6,400
2024-04-02	09:00:00	770	770	765	765	20,600
2024-04-01	09:00:00	775	775	770	770	72,100
2024-03-28	09:00:00	775	775	775	775	28,000
2024-03-27	09:00:00	790	790	780	780	24,500
2024-03-26	09:00:00	795	795	790	790	46,600
2024-03-25	09:00:00	805	805	795	795	900
2024-03-22	09:00:00	800	805	800	805	7,300
2024-03-21	09:00:00	790	810	790	810	1,100
2024-03-20	09:00:00	805	805	790	805	2,100
2024-03-19	09:00:00	805	805	800	805	2,400
2024-03-18	09:00:00	800	810	790	805	19,600
2024-03-15	09:00:00	805	805	800	800	5,500
2024-03-14	09:00:00	800	810	790	810	13,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	735	740	735	740	9,100
2024-04-28	00:00:00	740	740	735	735	20,400
2024-04-21	00:00:00	760	760	740	740	25,200
2024-04-14	00:00:00	770	770	740	760	36,900
2024-04-07	00:00:00	770	770	770	770	0
2024-03-31	00:00:00	775	775	765	770	100,900
2024-03-24	00:00:00	805	805	775	775	100,000
2024-03-17	00:00:00	800	810	790	805	32,500
2024-03-10	00:00:00	810	810	780	800	21,900
2024-03-03	00:00:00	800	835	785	810	38,100
2024-02-25	00:00:00	800	820	780	800	105,300
2024-02-18	00:00:00	795	890	795	800	141,500
2024-02-11	00:00:00	805	810	775	805	52,500
2024-02-04	00:00:00	785	810	780	805	23,200
2024-01-28	00:00:00	815	815	755	780	77,400
2024-01-21	00:00:00	805	815	800	815	42,400
2024-01-14	00:00:00	810	820	800	810	50,800
2024-01-07	00:00:00	810	815	805	810	21,300
2023-12-31	00:00:00	815	855	805	815	94,200
2023-12-24	00:00:00	815	820	810	815	10,400
2023-12-17	00:00:00	810	815	805	815	15,400
2023-12-10	00:00:00	810	815	800	810	25,300
2023-12-03	00:00:00	805	850	800	805	78,200
2023-11-26	00:00:00	810	820	800	820	13,000
2023-11-19	00:00:00	815	820	805	820	84,900
2023-11-12	00:00:00	805	870	805	815	293,400
2023-11-05	00:00:00	815	860	805	820	131,000
2023-10-29	00:00:00	815	855	800	815	154,800
2023-10-22	00:00:00	810	820	795	815	40,800
2023-10-15	00:00:00	815	820	805	820	41,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	735	740	735	740	13,400
2024-03-31	00:00:00	775	775	735	735	179,100
2024-02-29	00:00:00	800	835	775	775	254,800
2024-01-31	00:00:00	800	890	755	800	330,500
2023-12-31	00:00:00	815	855	800	800	215,800
2023-11-30	00:00:00	815	850	800	815	131,500
2023-10-31	00:00:00	815	870	800	805	651,400
2023-09-30	00:00:00	810	830	795	805	284,900
2023-08-31	00:00:00	810	830	805	830	203,600
2023-07-31	00:00:00	825	870	805	825	564,400
2023-06-30	00:00:00	815	875	805	835	398,300
2023-05-31	00:00:00	805	850	795	815	366,000
2023-04-30	00:00:00	800	810	785	805	91,500
2023-03-31	00:00:00	795	805	795	805	400
2023-02-28	00:00:00	800	815	790	815	19,100
2023-01-31	00:00:00	795	805	790	805	2,300
2022-12-31	00:00:00	815	830	780	800	220,400
2022-11-30	00:00:00	815	875	745	815	920,300
2022-10-31	00:00:00	810	835	805	815	252,500
2022-09-30	00:00:00	820	880	800	825	872,900
2022-08-31	00:00:00	815	840	805	825	318,800
2022-07-31	00:00:00	820	830	800	825	228,300
2022-06-30	00:00:00	810	835	795	820	271,700
2022-05-31	00:00:00	815	850	790	830	414,500
2022-04-30	00:00:00	800	845	755	815	575,000
2022-03-31	00:00:00	800	820	790	800	190,100
2022-02-28	00:00:00	820	820	770	820	311,200
2022-01-31	00:00:00	815	840	800	820	269,100
2021-12-31	00:00:00	875	910	775	815	1,018,700
2021-11-30	00:00:00	850	1,050	825	875	3,370,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	735	740	735	740	13,400
2024-03-31	00:00:00	775	775	740	740	166,900
2024-02-29	00:00:00	800	835	775	775	254,800
2024-01-31	00:00:00	800	890	735	735	764,400
2023-12-31	00:00:00	815	890	755	775	801,100
2023-11-30	00:00:00	815	890	755	800	677,800
2023-10-31	00:00:00	815	870	800	800	998,700
2023-09-30	00:00:00	810	870	795	815	1,067,800
2023-08-31	00:00:00	810	870	795	805	1,139,900
2023-07-31	00:00:00	825	870	795	805	1,052,900
2023-06-30	00:00:00	815	875	805	830	1,166,300
2023-05-31	00:00:00	805	875	795	825	1,328,700
2023-04-30	00:00:00	800	875	785	835	855,800
2023-03-31	00:00:00	805	850	780	815	523,200
2023-02-28	00:00:00	800	815	780	805	337,500
2023-01-31	00:00:00	795	815	780	805	289,800
2022-10-31	00:00:00	810	875	745	800	1,393,200
2022-07-31	00:00:00	820	880	800	825	1,420,000
2022-04-30	00:00:00	800	850	755	820	1,261,200
2022-01-31	00:00:00	815	840	770	800	770,400
2021-10-31	00:00:00	840	1,050	775	815	5,018,100
2021-07-31	00:00:00	720	1,040	685	830	5,938,400
2021-04-30	00:00:00	900	920	665	735	1,703,200
2021-01-31	00:00:00	890	960	855	910	499,000

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters