Informasi Saham DOID PT Delta Dunia Makmur Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	15,077,672,538,071	13,797,678,118,947	15,138,203,037,596
14020	Forward Pe Ratio	5	5	0	0
14012	Pb Ratio	6	1	1	1
101	Enterprises Value Revenue Ratio	8	1	1	37,424
102	Enterprises Value E B I T D A Ratio	10	6	7	477,923
14010	Ps Ratio	22	0	0	0
14008	Pe Ratio	25	7	6	4
40001	Market Cap	40	3,961,802,411,280	2,582,508,238,464	2,424,671,086,528

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	15,077,672,538,071	13,797,678,118,947	15,593,867,208,192	14,759,960,793,960	14,363,037,862,966	15,138,203,037,596
14020	Forward Pe Ratio	5	5	0	0	0	5	0
14012	Pb Ratio	6	1	1	1	1	1	1
101	Enterprises Value Revenue Ratio	8	1	1	1	1	1	37,424
102	Enterprises Value E B I T D A Ratio	10	6	7	8	9	9	477,923
14010	Ps Ratio	22	0	0	0	0	0	0
14008	Pe Ratio	25	7	6	9	7	5	4
40001	Market Cap	40	3,961,802,411,280	2,582,508,238,464	3,822,322,496,408	2,816,448,155,248	2,352,198,459,328	2,424,671,086,528

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	142,305,974	46,045,529	104,804,227	56,621,739	22,585,855
20091	Net Income	36,010,404	14,347,764	28,638,698	280,543	-23,436,358
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	146,735,834	47,181,463	108,900,348	58,353,365	24,610,828
20007	Amortization	2,257,261	566,506	2,325,035	0	0
20046	Gross Profit	246,451,940	64,764,951	203,758,202	134,858,912	51,997,973
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	60,378,658	25,488,958	40,422,564	8,018,258	-24,362,484
20145	Tax Provision	24,368,467	11,141,258	11,783,854	7,737,712	-926,114
20100	Total Revenue	1,833,320,502	469,978,115	1,553,709,677	910,544,363	601,691,969
20164	Total Expenses	1,686,553,904	429,896,584	1,422,385,196	828,719,598	581,988,887
20013	Cost Of Revenue	1,586,868,562	405,213,164	1,349,951,475	775,685,451	549,693,996
20177	Interest Income	7,411,862	3,204,043	1,379,911	1,008,666	9,714,497
20057	Interest Expense	81,927,316	20,556,571	64,381,663	48,603,481	46,948,339
20109	Operating Income	146,766,598	40,081,531	131,324,481	81,824,765	19,703,082
20316	Normalized Income	40,673,533	21,783,027	28,793,339	3,779,379	-23,952,692
20108	Operating Expense	99,685,342	24,683,420	72,433,721	53,034,147	32,294,891
20112	Operating Revenue	1,833,320,502	469,978,115	1,553,709,677	910,544,363	601,691,969
20087	Minority Interests	213	64	-12	-3	12
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-81,942,193	-17,589,818	-69,325,198	-61,131,914	-41,086,919
20416	Total Unusual Items	-5,978,371	-9,532,388	-218,270	-4,485,687	536,737
29010	Basic Average Shares	7,539,795,383	7,539,795,383	7,667,870,979	8,620,623,706	8,619,817,982
20269	Other Special Charges	1,057,458	4,611,475	218,270	-942,694	-536,737
29011	Diluted Average Shares	7,539,795,383	7,539,795,383	7,667,870,979	8,686,764,832	8,668,890,989
20420	Normalized E B I T D A	152,714,205	56,713,851	109,118,618	62,839,052	24,074,091
20162	Special Income Charges	-1,057,458	-4,611,475	-218,270	942,694	536,737
20315	Reconciled Depreciation	4,429,860	1,135,934	4,096,121	1,731,626	2,024,973
20312	Other Operating Expenses	42,801,809	14,064,157	39,442,478	22,522,500	12,155,009
20368	Total Other Finance Cost	7,426,739	237,290	6,323,446	13,537,099	3,853,077
20440	Rent Expense Supplemental	32,319,912	32,319,912	64,370,498	55,508,705	0
20314	Reconciled Cost Of Revenue	1,586,868,562	405,213,164	1,349,951,475	775,685,451	549,693,996
20419	Tax Effect Of Unusual Items	-1,315,242	-2,097,125	-63,629	-986,851	20,403
20018	Depreciation Income Statement	2,172,599	569,428	1,771,086	1,731,626	2,024,973
20075	Interest Income Non Operating	7,411,862	3,204,043	1,379,911	1,008,666	9,714,497
20064	Interest Expense Non Operating	81,927,316	20,556,571	64,381,663	48,603,481	46,948,339
20093	Net Income Common Stockholders	36,010,404	14,347,764	28,638,698	280,543	-23,436,358
20094	Net Income Continuous Operations	36,010,191	14,347,700	28,638,710	280,546	-23,436,370
20412	Other Non Operating Income Expenses	-1,591,736	-661,405	-1,288,190	-8,432,962	-29,498
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	36,010,404	14,347,764	28,638,698	280,543	-23,436,358
20417	Total Unusual Items Excluding Goodwill	-5,978,371	-9,532,388	-218,270	-4,485,687	536,737
20077	Net Non Operating Interest Income Expense	-81,942,193	-17,589,818	-69,325,198	-61,131,914	-41,086,919
20346	Net Income Including Noncontrolling Interests	36,010,191	14,347,700	28,638,710	280,546	-23,436,370
20019	Depreciation And Amortization In Income Statement	4,429,860	1,135,934	4,096,121	1,731,626	2,024,973
20309	Net Income From Continuing And Discontinued Operation	36,010,404	14,347,764	28,638,698	280,543	-23,436,358
20331	Net Income From Continuing Operation Net Minority Interest	36,010,404	14,347,764	28,638,698	280,543	-23,436,358

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	142,305,974	46,045,529	44,344,510	32,289,271	19,626,664	104,804,227	56,621,739	22,585,855
20091	Net Income	36,010,404	14,347,764	16,739,479	5,542,169	-619,008	28,638,698	280,543	-23,436,358
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	146,735,834	47,181,463	45,482,791	33,930,699	20,140,881	108,900,348	58,353,365	24,610,828
20007	Amortization	2,257,261	566,506	596,738	0	0	2,325,035	0	0
20046	Gross Profit	246,451,940	64,764,951	85,066,690	58,984,357	37,635,942	203,758,202	134,858,912	51,997,973
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	60,378,658	25,488,958	22,981,442	11,170,464	737,794	40,422,564	8,018,258	-24,362,484
20145	Tax Provision	24,368,467	11,141,258	6,242,037	5,628,370	1,356,802	11,783,854	7,737,712	-926,114
20100	Total Revenue	1,833,320,502	469,978,115	506,268,049	447,578,333	409,496,005	1,553,709,677	910,544,363	601,691,969
20164	Total Expenses	1,686,553,904	429,896,584	446,996,751	414,032,812	395,627,757	1,422,385,196	828,719,598	581,988,887
20013	Cost Of Revenue	1,586,868,562	405,213,164	421,201,359	388,593,976	371,860,063	1,349,951,475	775,685,451	549,693,996
20177	Interest Income	7,411,862	3,204,043	2,822,163	681,166	704,490	1,379,911	1,008,666	9,714,497
20057	Interest Expense	81,927,316	20,556,571	21,363,068	21,118,807	18,888,870	64,381,663	48,603,481	46,948,339
20109	Operating Income	146,766,598	40,081,531	59,271,298	33,545,521	13,868,248	131,324,481	81,824,765	19,703,082
20316	Normalized Income	40,673,533	21,783,027	16,611,897	3,347,223	-1,059,573	28,793,339	3,779,379	-23,952,692
20108	Operating Expense	99,685,342	24,683,420	25,795,392	25,438,836	23,767,694	72,433,721	53,034,147	32,294,891
20112	Operating Revenue	1,833,320,502	469,978,115	506,268,049	447,578,333	409,496,005	1,553,709,677	910,544,363	601,691,969
20087	Minority Interests	213	64	74	0	0	-12	-3	12
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-81,942,193	-17,589,818	-22,303,302	-22,222,055	-19,827,018	-69,325,198	-61,131,914	-41,086,919
20416	Total Unusual Items	-5,978,371	-9,532,388	175,157	2,814,033	564,827	-218,270	-4,485,687	536,737
29010	Basic Average Shares	7,539,795,383	7,539,795,383	7,146,272,276	0	7,843,815,259	7,667,870,979	8,620,623,706	8,619,817,982
20269	Other Special Charges	1,057,458	4,611,475	-175,157	-2,814,033	-564,827	218,270	-942,694	-536,737
29011	Diluted Average Shares	7,539,795,383	7,539,795,383	7,146,272,276	0	7,843,815,259	7,667,870,979	8,686,764,832	8,668,890,989
20420	Normalized E B I T D A	152,714,205	56,713,851	45,307,634	31,116,666	19,576,054	109,118,618	62,839,052	24,074,091
20162	Special Income Charges	-1,057,458	-4,611,475	175,157	2,814,033	564,827	-218,270	942,694	536,737
20315	Reconciled Depreciation	4,429,860	1,135,934	1,138,281	1,641,428	514,217	4,096,121	1,731,626	2,024,973
20312	Other Operating Expenses	42,801,809	14,064,157	9,239,396	9,324,563	10,173,693	39,442,478	22,522,500	12,155,009
20368	Total Other Finance Cost	7,426,739	237,290	3,762,397	1,784,414	1,642,638	6,323,446	13,537,099	3,853,077
20440	Rent Expense Supplemental	32,319,912	32,319,912	0	0	0	64,370,498	55,508,705	0
20314	Reconciled Cost Of Revenue	1,586,868,562	405,213,164	421,201,359	388,593,976	371,860,063	1,349,951,475	775,685,451	549,693,996
20419	Tax Effect Of Unusual Items	-1,315,242	-2,097,125	47,575	619,087	124,262	-63,629	-986,851	20,403
20018	Depreciation Income Statement	2,172,599	569,428	541,543	547,411	514,217	1,771,086	1,731,626	2,024,973
20075	Interest Income Non Operating	7,411,862	3,204,043	2,822,163	681,166	704,490	1,379,911	1,008,666	9,714,497
20064	Interest Expense Non Operating	81,927,316	20,556,571	21,363,068	21,118,807	18,888,870	64,381,663	48,603,481	46,948,339
20093	Net Income Common Stockholders	36,010,404	14,347,764	16,739,479	5,542,169	-619,008	28,638,698	280,543	-23,436,358
20094	Net Income Continuous Operations	36,010,191	14,347,700	16,739,405	5,542,094	-619,008	28,638,710	280,546	-23,436,370
20412	Other Non Operating Income Expenses	-1,591,736	-661,405	-1,246,650	-262,827	579,146	-1,288,190	-8,432,962	-29,498
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	36,010,404	14,347,764	16,739,479	5,542,169	-619,008	28,638,698	280,543	-23,436,358
20417	Total Unusual Items Excluding Goodwill	-5,978,371	-9,532,388	175,157	2,814,033	564,827	-218,270	-4,485,687	536,737
20077	Net Non Operating Interest Income Expense	-81,942,193	-17,589,818	-22,303,302	-22,222,055	-19,827,018	-69,325,198	-61,131,914	-41,086,919
20346	Net Income Including Noncontrolling Interests	36,010,191	14,347,700	16,739,405	5,542,094	-619,008	28,638,710	280,546	-23,436,370
20019	Depreciation And Amortization In Income Statement	4,429,860	1,135,934	1,138,281	1,641,428	514,217	4,096,121	1,731,626	2,024,973
20309	Net Income From Continuing And Discontinued Operation	36,010,404	14,347,764	16,739,479	5,542,169	-619,008	28,638,698	280,543	-23,436,358
20331	Net Income From Continuing Operation Net Minority Interest	36,010,404	14,347,764	16,739,479	5,542,169	-619,008	28,638,698	280,543	-23,436,358

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	548,049,890	629,841,855	553,550,616	280,057,866
23165	Payables	224,093,758	222,157,696	276,897,020	65,432,024
23139	Net P P E	710,752,410	789,508,610	848,681,368	500,753,955
23351	Properties	0	0	0	0
23386	Total Debt	1,190,702,344	947,328,352	930,103,473	569,219,654
23100	Gross P P E	2,610,015,674	2,489,957,077	2,369,984,231	1,905,059,862
23038	Common Stock	47,317,783	47,317,783	47,317,783	47,313,056
23045	Current Debt	106,821,653	39,771,050	14,182,260	58,074,068
23532	Share Issued	8,621,173,232	8,621,173,232	8,621,173,232	8,619,817,982
23220	Total Assets	1,874,599,404	1,571,087,407	1,635,958,307	974,449,753
23027	Capital Stock	47,317,783	47,317,783	47,317,783	47,313,056
23382	Other Payable	26,589,814	27,048,935	22,824,637	15,367,158
23028	Cash Financial	491,547,925	113,617,575	179,304,242	101,377,737
23123	Long Term Debt	939,352,958	738,167,876	733,709,421	333,983,987
23179	Prepaid Assets	13,973,367	44,513,839	59,850,271	17,101,275
23232	Treasury Stock	34,854,805	22,266,408	0	0
23385	Working Capital	497,002,530	232,719,410	199,936,333	147,271,996
23000	Accounts Payable	174,958,398	188,091,181	252,846,117	49,564,968
23029	Cash Equivalents	6,576,796	34,479,496	15,036,823	10,622,452
23245	Invested Capital	1,318,779,531	1,034,166,928	1,013,547,653	655,789,260
23340	Other Properties	2,313,026,188	2,202,902,964	2,025,739,283	1,716,269,244
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	16	229	217	214
23342	Other Receivables	25,374,074	13,204,460	10,300,699	9,127,126
23204	Retained Earnings	121,594,838	93,500,648	70,790,981	70,647,677
23217	Total Tax Payable	22,545,546	7,017,580	1,226,266	499,898
23001	Accounts Receivable	359,656,125	322,573,903	295,487,909	151,109,244
23280	Common Stock Equity	272,604,920	256,228,002	265,655,972	263,731,205
23403	Net Tangible Assets	261,313,410	256,228,002	265,655,972	263,731,205
23215	Stockholders Equity	272,604,920	256,228,002	265,655,972	263,731,205
23383	Tangible Book Value	261,313,410	256,228,002	265,655,972	263,731,205
23374	Total Capitalization	1,211,957,878	994,395,878	999,365,393	597,715,192
23312	Land And Improvements	2,911,289	3,031,091	3,018,574	3,001,094
23469	Other Equity Interest	716,967	716,967	716,967	716,967
23393	Ordinary Shares Number	7,336,671,132	7,909,473,232	8,621,173,232	8,619,817,982
23395	Treasury Shares Number	1,284,502,100	711,700,000	0	0
23155	Other Intangible Assets	11,291,510	0	0	0
23008	Accumulated Depreciation	-1,899,263,264	-1,700,448,467	-1,521,302,863	-1,404,305,907
23282	Construction In Progress	22,392,520	25,352,573	108,821,570	6,025,449
23380	Capital Lease Obligations	144,527,733	169,389,426	182,211,792	177,161,599
23030	Cash And Cash Equivalents	498,124,721	148,097,071	194,341,065	112,000,189
23262	Gross Accounts Receivable	365,872,776	323,702,516	296,616,522	152,237,857
23012	Additional Paid In Capital	145,040,748	145,040,748	145,040,748	145,025,621
23275	Buildings And Improvements	111,595,585	110,458,545	93,517,415	75,374,178
23126	Long Term Equity Investment	8,884,829	0	0	0
23062	Non Current Deferred Revenue	764,948	1,102,170	2,494,730	3,869,623
23163	Other Short Term Investments	0	10,520,913	26,164,159	35,227,962
23020	Available For Sale Securities	16,200,799	13,199,990	3,200,000	0
23319	Machinery Furniture Equipment	160,090,092	148,211,904	138,887,389	104,389,897
23048	Current Capital Lease Obligation	79,858,274	74,311,657	85,645,056	77,601,754
23127	Long Term Capital Lease Obligation	64,669,459	95,077,769	96,566,736	99,559,845
23098	Goodwill And Other Intangible Assets	11,291,510	0	0	0
23261	Total Equity Gross Minority Interest	272,604,936	256,228,231	265,656,189	263,731,419
23067	Non Current Deferred Taxes Liabilities	2,979,489	3,209,868	2,009,332	0
23259	Total Liabilities Net Minority Interest	1,601,994,468	1,314,859,176	1,370,302,118	710,718,334
23046	Current Debt And Capital Lease Obligation	186,679,927	114,082,707	99,827,316	135,675,822
23266	Allowance For Doubtful Accounts Receivable	-6,216,651	-1,128,613	-1,128,613	-1,128,613
23124	Long Term Debt And Capital Lease Obligation	1,004,022,417	833,245,645	830,276,157	433,543,832
23344	Non Current Pension And Other Postretirement Benefit Plans	65,781,561	57,676,671	61,446,702	52,956,721

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
23531	Net Debt	548,049,890	581,596,533	593,692,364	645,297,110	629,841,855	553,550,616	280,057,866
23165	Payables	224,093,758	204,359,415	222,003,493	223,120,972	222,157,696	276,897,020	65,432,024
23139	Net P P E	710,752,410	714,165,261	749,601,474	756,184,176	789,508,610	848,681,368	500,753,955
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,190,702,344	936,627,082	954,216,316	925,192,557	947,328,352	930,103,473	569,219,654
23100	Gross P P E	2,610,015,674	2,551,777,211	2,529,342,767	2,484,885,911	2,489,957,077	2,369,984,231	1,905,059,862
23038	Common Stock	47,317,783	47,317,783	47,317,783	47,317,783	47,317,783	47,317,783	47,313,056
23045	Current Debt	106,821,653	88,841,373	69,783,496	52,510,883	39,771,050	14,182,260	58,074,068
23532	Share Issued	8,621,173,232	8,621,173,232	8,621,173,232	8,621,173,232	8,621,173,232	8,621,173,232	8,619,817,982
23220	Total Assets	1,874,599,404	1,563,121,827	1,578,683,114	1,549,804,522	1,571,087,407	1,635,958,307	974,449,753
23027	Capital Stock	47,317,783	47,317,783	47,317,783	47,317,783	47,317,783	47,317,783	47,313,056
23382	Other Payable	26,589,814	15,595,441	23,671,087	19,460,689	27,048,935	22,824,637	15,367,158
23028	Cash Financial	491,547,925	156,942,562	168,596,183	97,635,680	113,617,575	179,304,242	101,377,737
23123	Long Term Debt	939,352,958	695,565,261	713,211,661	716,583,163	738,167,876	733,709,421	333,983,987
23179	Prepaid Assets	13,973,367	19,819,625	27,694,280	53,283,962	44,513,839	59,850,271	17,101,275
23232	Treasury Stock	34,854,805	34,854,805	31,113,213	25,540,723	22,266,408	0	0
23385	Working Capital	497,002,530	274,080,857	262,722,325	234,942,613	232,719,410	199,936,333	147,271,996
23000	Accounts Payable	174,958,398	184,413,220	194,264,319	201,002,377	188,091,181	252,846,117	49,564,968
23029	Cash Equivalents	6,576,796	45,867,539	20,706,610	26,161,256	34,479,496	15,036,823	10,622,452
23245	Invested Capital	1,318,779,531	1,045,927,432	1,032,998,909	1,021,322,724	1,034,166,928	1,013,547,653	655,789,260
23340	Other Properties	2,313,026,188	2,268,015,189	2,253,633,965	2,196,575,897	2,202,902,964	2,025,739,283	1,716,269,244
23291	Dividends Payable	0	0	2,000,000	0	0	0	0
23132	Minority Interest	16	80	154	164	229	217	214
23342	Other Receivables	25,374,074	13,188,671	11,632,683	12,698,083	13,204,460	10,300,699	9,127,126
23204	Retained Earnings	121,594,838	113,112,229	96,389,838	92,864,797	93,500,648	70,790,981	70,647,677
23217	Total Tax Payable	22,545,546	4,350,754	2,068,087	2,657,906	7,017,580	1,226,266	499,898
23001	Accounts Receivable	359,656,125	389,946,037	362,006,433	351,715,563	322,573,903	295,487,909	151,109,244
23280	Common Stock Equity	272,604,920	261,520,798	250,003,752	252,228,678	256,228,002	265,655,972	263,731,205
23403	Net Tangible Assets	261,313,410	248,206,369	237,584,142	252,228,678	256,228,002	265,655,972	263,731,205
23215	Stockholders Equity	272,604,920	261,520,798	250,003,752	252,228,678	256,228,002	265,655,972	263,731,205
23383	Tangible Book Value	261,313,410	248,206,369	237,584,142	252,228,678	256,228,002	265,655,972	263,731,205
23374	Total Capitalization	1,211,957,878	957,086,059	963,215,413	968,811,841	994,395,878	999,365,393	597,715,192
23312	Land And Improvements	2,911,289	2,892,416	2,882,961	3,037,581	3,031,091	3,018,574	3,001,094
23469	Other Equity Interest	716,967	716,967	716,967	716,967	716,967	716,967	716,967
23393	Ordinary Shares Number	7,336,671,132	7,336,671,132	7,480,691,932	7,737,494,932	7,909,473,232	8,621,173,232	8,619,817,982
23395	Treasury Shares Number	1,284,502,100	1,284,502,100	1,140,481,300	883,678,300	711,700,000	0	0
23155	Other Intangible Assets	11,291,510	13,314,429	12,419,610	0	0	0	0
23008	Accumulated Depreciation	-1,899,263,264	-1,837,611,950	-1,779,741,293	-1,728,701,735	-1,700,448,467	-1,521,302,863	-1,404,305,907
23282	Construction In Progress	22,392,520	15,686,431	14,155,398	19,170,582	25,352,573	108,821,570	6,025,449
23380	Capital Lease Obligations	144,527,733	152,220,448	171,221,159	156,098,511	169,389,426	182,211,792	177,161,599
23030	Cash And Cash Equivalents	498,124,721	202,810,101	189,302,793	123,796,936	148,097,071	194,341,065	112,000,189
23262	Gross Accounts Receivable	365,872,776	391,074,650	363,135,046	352,844,176	323,702,516	296,616,522	152,237,857
23012	Additional Paid In Capital	145,040,748	145,040,748	145,040,748	145,040,748	145,040,748	145,040,748	145,025,621
23275	Buildings And Improvements	111,595,585	109,677,712	107,909,193	113,164,134	110,458,545	93,517,415	75,374,178
23126	Long Term Equity Investment	8,884,829	5,224,770	5,491,698	0	0	0	0
23062	Non Current Deferred Revenue	764,948	394,735	626,599	860,234	1,102,170	2,494,730	3,869,623
23163	Other Short Term Investments	0	4,944,212	4,870,790	4,895,901	10,520,913	26,164,159	35,227,962
23020	Available For Sale Securities	16,200,799	16,200,799	16,200,799	16,200,799	13,199,990	3,200,000	0
23319	Machinery Furniture Equipment	160,090,092	155,505,463	150,761,250	152,937,717	148,211,904	138,887,389	104,389,897
23048	Current Capital Lease Obligation	79,858,274	79,229,197	80,776,442	68,414,934	74,311,657	85,645,056	77,601,754
23127	Long Term Capital Lease Obligation	64,669,459	72,991,251	90,444,717	87,683,577	95,077,769	96,566,736	99,559,845
23098	Goodwill And Other Intangible Assets	11,291,510	13,314,429	12,419,610	0	0	0	0
23261	Total Equity Gross Minority Interest	272,604,936	261,520,878	250,003,906	252,228,842	256,228,231	265,656,189	263,731,419
23067	Non Current Deferred Taxes Liabilities	2,979,489	427,431	3,292,661	1,301,242	3,209,868	2,009,332	0
23259	Total Liabilities Net Minority Interest	1,601,994,468	1,301,600,949	1,328,679,208	1,297,575,680	1,314,859,176	1,370,302,118	710,718,334
23046	Current Debt And Capital Lease Obligation	186,679,927	168,070,570	150,559,938	120,925,817	114,082,707	99,827,316	135,675,822
23266	Allowance For Doubtful Accounts Receivable	-6,216,651	-1,128,613	-1,128,613	-1,128,613	-1,128,613	-1,128,613	-1,128,613
23124	Long Term Debt And Capital Lease Obligation	1,004,022,417	768,556,512	803,656,378	804,266,740	833,245,645	830,276,157	433,543,832
23344	Non Current Pension And Other Postretirement Benefit Plans	65,781,561	66,669,929	64,785,179	62,636,412	57,676,671	61,446,702	52,956,721

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	18,351,146	7,833,008	14,882,636	4,708,252	2,444,896
26185	Free Cash Flow	207,978,797	83,693,602	58,426,849	-62,258,428	181,255,740
26027	Changes In Cash	349,157,670	292,462,746	-38,431,711	82,660,352	27,359,899
26182	Issuance Of Debt	348,905,243	309,685,191	38,149,710	765,112,265	0
26016	End Cash Position	498,124,721	498,124,721	148,097,071	194,341,065	112,000,189
26112	Purchase Of P P E	-127,493,393	-41,570,088	-190,738,197	-206,411,967	-22,628,084
26183	Repayment Of Debt	-60,280,596	-28,071,296	-13,125,000	-403,769,695	-71,305,928
26125	Sale Of Investment	21,692,682	0	16,024,790	0	10,650,932
26005	Capital Expenditure	-131,764,166	-40,905,584	-194,238,227	-206,411,967	-22,628,084
26007	Cash Dividends Paid	-7,000,000	-5,000,000	-5,150,000	0	0
26012	Financing Cash Flow	168,928,744	252,705,045	-106,180,616	269,472,999	-166,991,669
26013	Investing Cash Flow	-159,514,037	-84,841,485	-184,916,171	-330,966,186	-9,532,256
26115	Purchase Of Business	-4,000,000	-4,000,000	-4,716,075	-99,612,984	0
26098	Common Stock Issuance	0	0	0	19,854	0
26088	Common Stock Payments	-12,588,397	0	-22,266,408	0	0
26110	Purchase Of Investment	-25,000,000	-25,000,000	-16,869,295	-29,649,487	0
26015	Beginning Cash Position	148,097,071	202,810,101	194,341,065	112,000,189	87,484,915
26223	Classesof Cash Payments	-1,406,653,960	-375,050,795	-1,218,925,482	-554,413,608	-444,365,266
26099	Long Term Debt Issuance	348,302,176	309,082,124	38,149,710	765,112,265	0
26090	Long Term Debt Payments	-60,280,596	-28,071,296	-13,125,000	-403,769,695	-71,305,928
26108	Purchase Of Intangibles	-4,270,773	664,504	-3,500,030	0	0
26101	Short Term Debt Issuance	603,067	603,067	0	0	0
26181	Issuance Of Capital Stock	0	0	0	19,854	0
26071	Net Common Stock Issuance	-12,588,397	0	-22,266,408	19,854	0
26154	Common Stock Dividend Paid	-7,000,000	-5,000,000	-5,150,000	0	0
26073	Net Long Term Debt Issuance	288,021,580	281,010,828	25,024,710	361,342,570	-71,305,928
26165	Net Other Investing Changes	-17,101,017	-17,101,017	16,024,790	-17,760,050	0
26119	Net P P E Purchase And Sale	-109,142,247	-33,737,080	-175,855,561	-201,703,715	-20,183,188
26184	Repurchase Of Capital Stock	-12,588,397	0	-22,266,408	0	0
26075	Net Short Term Debt Issuance	603,067	603,067	0	0	0
26072	Net Issuance Payments Of Debt	288,624,647	281,613,895	25,024,710	361,342,570	-71,305,928
26116	Net Business Purchase And Sale	-4,000,000	-4,000,000	-4,716,075	-99,612,984	0
26063	Effect Of Exchange Rate Changes	869,980	2,851,874	-7,812,283	-319,476	-2,844,625
26118	Net Investment Purchase And Sale	-25,000,000	-30,667,892	-16,869,295	-29,649,487	10,650,932
26117	Net Intangibles Purchase And Sale	-4,270,773	664,504	-3,500,030	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	339,742,963	124,599,186	252,665,076	144,153,539	203,883,824
26221	Classesof Cash Receiptsfrom Operating Activities	1,846,662,126	524,938,157	1,538,510,094	764,836,429	675,014,749

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	18,351,146	7,833,008	73,915	5,313,010	5,131,213	14,882,636	4,708,252	2,444,896
26185	Free Cash Flow	207,978,797	83,693,602	43,550,103	89,381,796	-8,646,704	58,426,849	-62,258,428	181,255,740
26027	Changes In Cash	349,157,670	292,462,746	17,876,370	66,250,352	-27,431,798	-38,431,711	82,660,352	27,359,899
26182	Issuance Of Debt	348,905,243	309,685,191	23,403,717	0	0	38,149,710	765,112,265	0
26016	End Cash Position	498,124,721	498,124,721	202,810,101	189,302,793	123,796,936	148,097,071	194,341,065	112,000,189
26112	Purchase Of P P E	-127,493,393	-41,570,088	-30,799,198	-23,494,658	-31,629,449	-190,738,197	-206,411,967	-22,628,084
26183	Repayment Of Debt	-60,280,596	-28,071,296	-19,084,300	-3,035,777	-10,089,223	-13,125,000	-403,769,695	-71,305,928
26125	Sale Of Investment	21,692,682	0	1,009,542	0	0	16,024,790	0	10,650,932
26005	Capital Expenditure	-131,764,166	-40,905,584	-35,734,475	-23,494,658	-31,629,449	-194,238,227	-206,411,967	-22,628,084
26007	Cash Dividends Paid	-7,000,000	-5,000,000	0	0	0	-5,150,000	0	0
26012	Financing Cash Flow	168,928,744	252,705,045	-26,757,190	-20,479,483	-36,539,628	-106,180,616	269,472,999	-166,991,669
26013	Investing Cash Flow	-159,514,037	-84,841,485	-34,651,018	-26,146,619	-13,874,915	-184,916,171	-330,966,186	-9,532,256
26115	Purchase Of Business	-4,000,000	-4,000,000	0	0	0	-4,716,075	-99,612,984	0
26098	Common Stock Issuance	0	0	0	0	0	0	19,854	0
26088	Common Stock Payments	-12,588,397	0	-3,741,592	-5,572,490	-3,274,315	-22,266,408	0	0
26110	Purchase Of Investment	-25,000,000	-25,000,000	0	0	0	-16,869,295	-29,649,487	0
26015	Beginning Cash Position	148,097,071	202,810,101	189,302,793	123,796,936	148,097,071	194,341,065	112,000,189	87,484,915
26223	Classesof Cash Payments	-1,406,653,960	-375,050,795	-375,542,228	-316,634,802	-339,426,135	-1,218,925,482	-554,413,608	-444,365,266
26099	Long Term Debt Issuance	348,302,176	309,082,124	23,403,717	0	0	38,149,710	765,112,265	0
26090	Long Term Debt Payments	-60,280,596	-28,071,296	-19,084,300	-3,035,777	-10,089,223	-13,125,000	-403,769,695	-71,305,928
26108	Purchase Of Intangibles	-4,270,773	664,504	0	0	0	-3,500,030	0	0
26101	Short Term Debt Issuance	603,067	603,067	0	0	0	0	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	19,854	0
26071	Net Common Stock Issuance	-12,588,397	0	-3,741,592	-5,572,490	-3,274,315	-22,266,408	19,854	0
26154	Common Stock Dividend Paid	-7,000,000	-5,000,000	-7,150,000	0	0	-5,150,000	0	0
26073	Net Long Term Debt Issuance	288,021,580	281,010,828	4,319,417	12,780,558	-10,089,223	25,024,710	361,342,570	-71,305,928
26165	Net Other Investing Changes	-17,101,017	-17,101,017	0	0	0	16,024,790	-17,760,050	0
26119	Net P P E Purchase And Sale	-109,142,247	-33,737,080	-30,725,283	-18,181,648	-26,498,236	-175,855,561	-201,703,715	-20,183,188
26184	Repurchase Of Capital Stock	-12,588,397	0	-3,741,592	-5,572,490	-3,274,315	-22,266,408	0	0
26075	Net Short Term Debt Issuance	603,067	603,067	0	0	0	0	0	0
26072	Net Issuance Payments Of Debt	288,624,647	281,613,895	4,319,417	12,780,558	-10,089,223	25,024,710	361,342,570	-71,305,928
26116	Net Business Purchase And Sale	-4,000,000	-4,000,000	0	0	0	-4,716,075	-99,612,984	0
26063	Effect Of Exchange Rate Changes	869,980	2,851,874	-4,369,062	-744,495	3,131,663	-7,812,283	-319,476	-2,844,625
26118	Net Investment Purchase And Sale	-25,000,000	-30,667,892	1,009,542	-7,964,971	12,623,321	-16,869,295	-29,649,487	10,650,932
26117	Net Intangibles Purchase And Sale	-4,270,773	664,504	0	0	0	-3,500,030	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	339,742,963	124,599,186	79,284,578	112,876,454	22,982,745	252,665,076	144,153,539	203,883,824
26221	Classesof Cash Receiptsfrom Operating Activities	1,846,662,126	524,938,157	485,604,059	441,174,838	394,945,072	1,538,510,094	764,836,429	675,014,749

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
DOID	PT Delta Dunia Makmur Tbk	2024-04-15	At close: 04:12PM WIB	424	424	432	434	424.00 - 444.00	424	444	290.00 - 570.00	290	570	33,430,500	18,041,337	3,184,000,000,000	1	6	76	May 27, 2024 - May 28, 2024	14.64 (3.37%)	15	3	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-04-12	At close: 04:12PM WIB	424	424	432	434	424.00 - 444.00	424	444	290.00 - 570.00	290	570	33,430,500	18,007,011	3,184,000,000,000	1	6	76	May 27, 2024 - May 28, 2024	14.64 (3.57%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-04-11	At close: 04:12PM WIB	424	424	432	434	424.00 - 444.00	424	444	290.00 - 570.00	290	570	33,430,500	18,182,225	3,184,000,000,000	1	6	76	May 27, 2024 - May 28, 2024	14.64 (3.57%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-04-10	At close: 04:12PM WIB	424	424	432	434	424.00 - 444.00	424	444	290.00 - 570.00	290	570	33,430,500	18,047,010	3,184,000,000,000	1	6	76	May 27, 2024 - May 28, 2024	14.64 (3.57%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-04-05	At close: 04:12PM WIB	424	424	454	382	424.00 - 444.00	424	444	290.00 - 570.00	290	570	33,430,500	17,517,465	3,184,000,000,000	1	6	76	May 27, 2024 - May 28, 2024	14.64 (3.57%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-04-04	At close: 04:14PM WIB	404	404	442	420	402.00 - 428.00	402	428	290.00 - 570.00	290	570	20,248,000	17,427,332	3,111,000,000,000	1	6	76	May 27, 2024 - May 28, 2024	14.64 (3.57%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-04-03	At close: 04:10PM WIB	408	408	480	306	400.00 - 426.00	400	426	290.00 - 570.00	290	570	41,142,900	17,115,556	2,964,000,000,000	1	5	76	May 27, 2024 - May 28, 2024	14.64 (3.57%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-04-02	At close: 04:11PM WIB	396	396	452	390	394.00 - 408.00	394	408	290.00 - 570.00	290	570	6,655,500	17,674,837	2,993,000,000,000	1	5	76	May 27, 2024 - May 28, 2024	14.64 (3.57%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-04-01	At close: 04:11PM WIB	410	412	404	388	388.00 - 414.00	388	414	290.00 - 570.00	290	570	14,761,500	17,670,955	2,905,000,000,000	1	5	76	May 27, 2024 - May 28, 2024	14.64 (3.57%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-03-29	At close: 04:14PM WIB	410	414	430	400	404.00 - 432.00	404	432	290.00 - 570.00	290	570	34,407,800	17,670,955	3,008,000,000,000	1	5	76	May 27, 2024 - May 28, 2024	14.64 (3.57%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-03-28	At close: 04:14PM WIB	410	414	430	400	404.00 - 432.00	404	432	290.00 - 570.00	290	570	34,407,800	17,136,777	3,008,000,000,000	1	5	76	May 27, 2024 - May 28, 2024	14.64 (3.57%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-03-27	At close: 04:12PM WIB	418	418	410	412	410.00 - 424.00	410	424	290.00 - 570.00	290	570	8,649,100	16,660,182	3,008,000,000,000	1	5	76	May 27, 2024 - May 28, 2024	14.64 (3.59%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-03-26	At close: 04:14PM WIB	418	420	414	416	414.00 - 424.00	414	424	290.00 - 570.00	290	570	8,910,400	16,845,508	3,067,000,000,000	1	6	75	May 27, 2024 - May 28, 2024	14.64 (3.59%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-03-25	At close: 04:13PM WIB	408	408	416	418	408.00 - 432.00	408	432	290.00 - 570.00	290	570	32,980,900	17,141,043	3,067,000,000,000	1	6	75	May 27, 2024 - May 28, 2024	14.64 (3.59%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-03-22	At close: 04:12PM WIB	414	418	408	410	408.00 - 418.00	408	418	290.00 - 570.00	290	570	5,381,600	17,351,996	2,993,000,000,000	1	5	75	May 27, 2024 - May 28, 2024	14.64 (3.54%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-03-21	At close: 04:14PM WIB	406	0	0	0	0.0000 - 0.0000	0	0		0		0	17,480,789	0	1	0	75	May 27, 2024 - May 28, 2024	14.64 (3.54%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-03-14	As of 01:55PM WIB. Market open.	360	364	420	422	364.00 - 426.00	364	426	276.00 - 570.00	276	570	80,885,500	15,293,251	3,081,000,000,000	1	7	64	May 27, 2024 - May 28, 2024	14.64 (4.07%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-03-13	At close: 04:11PM WIB	368	380	362	364	358.00 - 382.00	358	382	276.00 - 570.00	276	570	12,230,700	15,377,751	2,641,000,000,000	1	6	64	May 27, 2024 - May 28, 2024	14.64 (3.98%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-03-11	At close: 04:10PM WIB	362	364	366	370	358.00 - 374.00	358	374	276.00 - 570.00	276	570	28,825,500	15,493,900	2,700,000,000,000	1	6	64	Mar 11, 2024 - Mar 12, 2024	14.64 (3.98%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-03-08	At close: 04:10PM WIB	362	364	366	370	358.00 - 374.00	358	374	276.00 - 570.00	276	570	28,825,500	15,918,003	2,700,000,000,000	1	6	65	Mar 11, 2024 - Mar 12, 2024	14.64 (4.04%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-03-05	At close: 04:08PM WIB	334	336	336	336	334.00 - 344.00	334	344	276.00 - 570.00	276	570	15,957,600	15,862,043	2,450,000,000,000	1	5	66	Mar 11, 2024 - Mar 12, 2024	14.64 (4.46%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-03-04	At close: 04:06PM WIB	328	332	332	336	328.00 - 338.00	328	338	276.00 - 570.00	276	570	11,633,200	16,367,468	2,450,000,000,000	1	5	65	Mar 11, 2024 - Mar 12, 2024	14.64 (4.46%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-03-01	At close: 04:11PM WIB	330	328	330	330	328.00 - 336.00	328	336	276.00 - 570.00	276	570	6,346,900	16,710,417	2,406,000,000,000	1	5	64	Mar 11, 2024 - Mar 12, 2024	14.64 (4.44%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-02-28	At close: 04:09PM WIB	334	336	334	336	332.00 - 338.00	332	338	276.00 - 570.00	276	570	4,564,400	17,176,725	2,450,000,000,000	1	5	64	Mar 11, 2024 - Mar 12, 2024	14.64 (4.38%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-02-27	At close: 04:08PM WIB	326	328	334	336	328.00 - 338.00	328	338	276.00 - 570.00	276	570	18,193,000	17,111,732	2,450,000,000,000	1	5	64	Mar 11, 2024 - Mar 12, 2024	14.64 (4.49%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-02-26	At close: 04:11PM WIB	324	326	324	328	320.00 - 328.00	320	328	276.00 - 570.00	276	570	4,833,100	17,187,400	2,392,000,000,000	1	5	64	Mar 11, 2024 - Mar 12, 2024	14.64 (4.52%)	15	5	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk	2024-02-23	At close: 04:13PM WIB	326	326	324	326	320.00 - 332.00	320	332	276.00 - 570.00	276	570	12,641,100	17,232,772	2,377,000,000,000	1	5	64	Mar 11, 2024 - Mar 12, 2024	14.64 (4.49%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk (DOID.JK)	2024-02-22	At close: 04:13PM WIB	332	332	330	334	324.00 - 342.00	324	342	276.00 - 570.00	276	570	12,647,900	17,930,366	2,392,000,000,000	1	5	64	Mar 11, 2024 - Mar 12, 2024	14.64 (4.41%)	15	4	Dec 11, 2023
DOID	PT Delta Dunia Makmur Tbk (DOID.JK)	2024-02-21	At close: 04:10PM WIB	342	344	332	334	332.00 - 344.00	332	344	276.00 - 570.00	276	570	8,512,200	18,117,711	2,436,000,000,000	1	5	64	Mar 11, 2024 - Mar 12, 2024	14.64 (4.28%)	15	4	Dec 11, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
DOID	PT Delta Dunia Makmur Tbk	2024-04-15	3,180,000,000,000	14,230,000,000,000	6	5	1	8	97	1	570	290	379	395	18,010,000	23,230,000	7,340,000,000	3,660,000,000	38	2	15	3	20	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2023	Dec 31, 2023	2	8	5	14	1,830,000,000	16	319,630,000	36,010,000	76	78	498,120,000	1,190,000,000	437	2	339,740,000	167,030,000
DOID	PT Delta Dunia Makmur Tbk	2024-04-12	3,180,000,000,000	14,230,000,000,000	6	5	1	8	97	1	570	290	377	394	18,180,000	22,740,000	7,340,000,000	3,660,000,000	38	2	15	4	20	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2023	Dec 31, 2023	2	8	5	14	1,830,000,000	16	319,630,000	36,010,000	76	78	498,120,000	1,190,000,000	437	2	339,740,000	167,030,000
DOID	PT Delta Dunia Makmur Tbk	2024-04-11	3,180,000,000,000	14,230,000,000,000	6	5	1	8	97	1	570	290	377	394	18,050,000	22,740,000	7,340,000,000	3,660,000,000	38	2	15	4	20	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2023	Dec 31, 2023	2	8	5	14	1,830,000,000	16	319,630,000	36,010,000	76	78	498,120,000	1,190,000,000	437	2	339,740,000	167,030,000
DOID	PT Delta Dunia Makmur Tbk	2024-04-10	3,180,000,000,000	14,230,000,000,000	6	5	1	8	97	1	570	290	377	394	18,050,000	22,740,000	7,340,000,000	3,660,000,000	38	2	15	4	20	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2023	Dec 31, 2023	2	8	5	14	1,830,000,000	16	319,630,000	36,010,000	76	78	498,120,000	1,190,000,000	437	2	339,740,000	167,030,000
DOID	PT Delta Dunia Makmur Tbk	2024-04-05	2,960,000,000,000	14,020,000,000,000	5	5	1	8	96	1	570	0	374	393	17,430,000	18,230,000	7,340,000,000	3,660,000,000	38	2	15	4	20	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2023	Dec 31, 2023	2	8	5	14	1,830,000,000	16	319,630,000	36,010,000	76	78	498,120,000	1,190,000,000	437	2	339,740,000	167,030,000
DOID	PT Delta Dunia Makmur Tbk	2024-04-04	2,990,000,000,000	13,980,000,000,000	5	5	1	8	95	1	570	0	374	392	17,120,000	15,690,000	7,340,000,000	3,660,000,000	38	2	15	4	20	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2023	Dec 31, 2023	2	8	5	14	1,830,000,000	16	319,630,000	36,010,000	76	78	498,120,000	1,190,000,000	437	2	339,740,000	167,030,000
DOID	PT Delta Dunia Makmur Tbk	2024-04-03	2,990,000,000,000	13,980,000,000,000	5	5	1	8	95	1	570	0	373	392	17,670,000	20,910,000	7,340,000,000	3,660,000,000	38	2	15	4	20	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2023	Dec 31, 2023	2	8	5	14	1,830,000,000	16	319,630,000	36,010,000	76	78	498,120,000	1,190,000,000	437	2	339,740,000	167,030,000
DOID	PT Delta Dunia Makmur Tbk	2024-04-02	2,910,000,000,000	13,910,000,000,000	5	5	1	8	95	1	570	0	373	392	17,670,000	23,810,000	7,340,000,000	3,660,000,000	38	2	15	4	20	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2023	Dec 31, 2023	2	8	5	14	1,830,000,000	16	319,630,000	36,010,000	76	78	498,120,000	1,190,000,000	437	2	339,740,000	167,030,000
DOID	PT Delta Dunia Makmur Tbk	2024-04-01	3,010,000,000,000	13,980,000,000,000	5	5	1	8	95	1	570	0	373	392	17,670,000	23,810,000	7,340,000,000	3,660,000,000	38	2	15	4	20	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2023	Dec 31, 2023	2	8	5	14	1,830,000,000	16	319,630,000	36,010,000	76	78	498,120,000	1,190,000,000	437	2	339,740,000	167,030,000
DOID	PT Delta Dunia Makmur Tbk	2024-03-29	3,010,000,000,000	13,980,000,000,000	5	5	1	8	95	1	570	290	373	392	17,140,000	34,180,000	7,340,000,000	3,660,000,000	38	2	15	4	20	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2023	Dec 31, 2023	2	8	5	14	1,830,000,000	16	319,630,000	36,010,000	76	78	498,120,000	1,190,000,000	437	2	339,740,000	167,030,000
DOID	PT Delta Dunia Makmur Tbk	2024-03-28	3,010,000,000,000	13,960,000,000,000	5	5	1	8	95	1	570	0	372	391	16,660,000	30,350,000	7,340,000,000	3,660,000,000	38	2	15	4	20	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2023	Dec 31, 2023	2	8	5	14	1,830,000,000	16	319,630,000	36,010,000	76	78	498,120,000	1,190,000,000	437	2	339,740,000	167,030,000
DOID	PT Delta Dunia Makmur Tbk	2024-03-27	2,990,000,000,000	13,950,000,000,000	5	5	1	8	95	1	570	0	372	391	16,850,000	33,240,000	7,340,000,000	3,660,000,000	38	2	15	4	20	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2023	Dec 31, 2023	2	8	5	14	1,830,000,000	16	319,630,000	36,010,000	76	78	498,120,000	1,190,000,000	437	2	339,740,000	167,030,000
DOID	PT Delta Dunia Makmur Tbk	2024-03-26	2,990,000,000,000	13,890,000,000,000	5	5	1	8	95	1	570	0	371	391	17,140,000	38,360,000	7,340,000,000	3,660,000,000	38	2	15	4	20	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2023	Dec 31, 2023	2	8	5	14	1,830,000,000	16	319,630,000	36,010,000	75	78	498,120,000	1,190,000,000	437	2	339,740,000	167,030,000
DOID	PT Delta Dunia Makmur Tbk	2024-03-25	2,990,000,000,000	13,870,000,000,000	5	5	1	8	95	1	570	290	371	391	17,140,000	38,360,000	7,340,000,000	3,660,000,000	38	2	15	4	20	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2023	Dec 31, 2023	2	8	5	14	1,830,000,000	16	319,630,000	36,010,000	75	78	498,120,000	1,190,000,000	437	2	339,740,000	167,030,000
DOID	PT Delta Dunia Makmur Tbk	2024-03-22	3,040,000,000,000	13,930,000,000,000	6	5	1	8	95	1	570	0	370	390	17,480,000	39,430,000	7,340,000,000	3,660,000,000	38	2	15	4	20	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2023	Dec 31, 2023	2	8	5	14	1,830,000,000	16	319,630,000	36,010,000	75	78	498,120,000	1,190,000,000	437	2	339,740,000	167,030,000
DOID	PT Delta Dunia Makmur Tbk	2024-03-21	2,980,000,000,000	13,900,000,000,000	5	5	1	8	95	1	570	290	370	390	17,480,000	39,430,000	7,340,000,000	3,660,000,000	38	2	15	4	20	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2023	Dec 31, 2023	2	8	5	14	1,830,000,000	16	319,630,000	36,010,000	75	78	498,120,000	1,190,000,000	437	2	339,740,000	167,030,000
DOID	PT Delta Dunia Makmur Tbk	2024-03-14	2,640,000,000,000	13,960,000,000,000	6	5	1	8	108	1	570	0	363	387	15,380,000	16,110,000	7,340,000,000	3,660,000,000	38	2	15	4	6	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2022	Sep 30, 2023	2	12	5	12	1,770,000,000	19	311,540,000	29,720,000	64	12	207,750,000	936,630,000	358	2	288,280,000	319,510,000
DOID	PT Delta Dunia Makmur Tbk	2024-03-13	2,700,000,000,000	14,130,000,000,000	6	5	1	8	110	1	570	0	363	387	15,500,000	16,110,000	7,340,000,000	3,660,000,000	38	2	15	4	6	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2022	Sep 30, 2023	2	12	5	12	1,770,000,000	19	311,540,000	29,720,000	64	12	207,750,000	936,630,000	358	2	288,280,000	319,510,000
DOID	PT Delta Dunia Makmur Tbk	2024-03-11	2,700,000,000,000	14,130,000,000,000	6	5	1	8	110	1	570	276	363	387	16,140,000	16,110,000	7,340,000,000	3,660,000,000	38	2	15	4	6	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2022	Sep 30, 2023	2	12	5	12	1,770,000,000	19	311,540,000	29,720,000	64	12	207,750,000	936,630,000	358	2	288,280,000	319,510,000
DOID	PT Delta Dunia Makmur Tbk	2024-03-08	2,660,000,000,000	14,150,000,000,000	6	5	1	8	110	1	570	276	363	387	15,920,000	14,490,000	7,340,000,000	3,660,000,000	38	2	15	4	6	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2022	Sep 30, 2023	2	12	5	12	1,770,000,000	19	311,540,000	29,720,000	65	12	207,750,000	936,630,000	358	2	288,280,000	319,510,000
DOID	PT Delta Dunia Makmur Tbk	2024-03-05	2,410,000,000,000	13,890,000,000,000	5	5	1	8	108	1	570	0	363	386	16,370,000	8,290,000	7,340,000,000	3,660,000,000	38	2	15	4	6	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2022	Sep 30, 2023	2	12	5	12	1,770,000,000	19	311,540,000	29,720,000	66	12	207,750,000	936,630,000	358	2	288,280,000	319,510,000
DOID	PT Delta Dunia Makmur Tbk	2024-03-04	2,410,000,000,000	13,890,000,000,000	5	5	1	8	108	1	570	276	363	386	16,370,000	8,290,000	7,340,000,000	3,660,000,000	38	2	15	4	6	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2022	Sep 30, 2023	2	12	5	12	1,770,000,000	19	311,540,000	29,720,000	65	12	207,750,000	936,630,000	358	2	288,280,000	319,510,000
DOID	PT Delta Dunia Makmur Tbk	2024-03-01	2,420,000,000,000	13,840,000,000,000	5	5	1	8	107	1	570	0	364	386	16,760,000	7,840,000	7,340,000,000	3,660,000,000	38	2	15	4	6	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2022	Sep 30, 2023	2	12	5	12	1,770,000,000	19	311,540,000	29,720,000	64	12	207,750,000	936,630,000	358	2	288,280,000	319,510,000
DOID	PT Delta Dunia Makmur Tbk	2024-02-28	2,450,000,000,000	13,820,000,000,000	5	5	1	8	107	1	570	0	364	386	17,180,000	7,710,000	7,340,000,000	3,660,000,000	38	2	15	4	6	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2022	Sep 30, 2023	2	12	5	12	1,770,000,000	19	311,540,000	29,720,000	64	12	207,750,000	936,630,000	358	2	288,280,000	319,510,000
DOID	PT Delta Dunia Makmur Tbk	2024-02-27	2,390,000,000,000	13,760,000,000,000	5	5	1	8	107	1	570	0	365	386	17,190,000	6,770,000	7,340,000,000	3,660,000,000	38	2	15	4	6	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2022	Sep 30, 2023	2	12	5	12	1,770,000,000	19	311,540,000	29,720,000	64	12	207,750,000	936,630,000	358	2	288,280,000	319,510,000
DOID	PT Delta Dunia Makmur Tbk	2024-02-26	2,380,000,000,000	13,800,000,000,000	5	5	1	8	107	1	570	0	365	386	17,190,000	6,770,000	7,340,000,000	3,660,000,000	38	2	15	5	6	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2022	Sep 30, 2023	2	12	5	12	1,770,000,000	19	311,540,000	29,720,000	64	12	207,750,000	936,630,000	358	2	288,280,000	319,510,000
DOID	PT Delta Dunia Makmur Tbk (DOID.JK)	2024-02-23	2,390,000,000,000	13,820,000,000,000	5	5	1	8	107	1	570	0	366	386	17,930,000	5,190,000	7,340,000,000	3,660,000,000	38	2	15	4	6	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2022	Sep 30, 2023	2	12	5	12	1,770,000,000	19	311,540,000	29,720,000	64	12	207,750,000	936,630,000	358	2	288,280,000	319,510,000
DOID	PT Delta Dunia Makmur Tbk (DOID.JK)	2024-02-22	2,440,000,000,000	13,840,000,000,000	5	5	1	8	107	1	570	276	366	386	17,930,000	5,190,000	7,340,000,000	3,660,000,000	38	2	15	4	6	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2022	Sep 30, 2023	2	12	5	12	1,770,000,000	19	311,540,000	29,720,000	64	12	207,750,000	936,630,000	358	2	288,280,000	319,510,000
DOID	PT Delta Dunia Makmur Tbk (DOID.JK)	2024-02-21	2,510,000,000,000	13,930,000,000,000	5	5	1	8	108	1	570	276	367	386	18,120,000	6,040,000	7,340,000,000	3,660,000,000	38	2	15	4	6	N/A	Dec 11, 2023	2:1	Apr 15, 2008	Dec 31, 2022	Sep 30, 2023	2	12	5	12	1,770,000,000	19	311,540,000	29,720,000	64	12	207,750,000	936,630,000	358	2	288,280,000	319,510,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	540	540	540	540	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	545	545	545	545	782,500
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	545	545	545	545	23,100
2024-05-08	15:46:14	545	545	545	545	0
2024-05-08	15:46:00	550	550	545	545	17,500
2024-05-08	15:45:00	545	550	545	550	26,500
2024-05-08	15:44:00	545	550	545	550	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	550	550	550	550	35,700
2024-05-08	15:41:00	550	550	550	550	142,800
2024-05-08	15:40:00	550	550	550	550	386,300
2024-05-08	15:39:00	550	550	550	550	0
2024-05-08	15:38:00	545	545	545	545	0
2024-05-08	15:37:00	550	550	545	545	575,800
2024-05-08	15:36:00	545	555	545	550	902,800
2024-05-08	15:35:00	545	545	545	545	3,600
2024-05-08	15:34:00	545	550	545	545	15,500
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	545	545	545	545	7,900

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	540	540	540	540	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	545	545	545	545	782,500
2024-05-08	15:46:14	545	545	545	545	0
2024-05-08	15:46:00	550	550	545	545	40,600
2024-05-08	15:44:00	545	550	545	550	26,500
2024-05-08	15:42:00	550	550	550	550	35,700
2024-05-08	15:40:00	550	550	550	550	529,100
2024-05-08	15:38:00	545	550	545	550	0
2024-05-08	15:36:00	545	555	545	545	1,478,600
2024-05-08	15:34:00	545	550	545	545	19,100
2024-05-08	15:32:00	545	545	545	545	7,900
2024-05-08	15:30:00	550	550	550	550	0
2024-05-08	15:28:00	545	545	545	545	11,700
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	550	550	545	545	2,400
2024-05-08	15:22:00	550	550	550	550	754,900
2024-05-08	15:20:00	550	550	550	550	600
2024-05-08	15:18:00	555	555	555	555	900
2024-05-08	15:16:00	555	555	555	555	700,400
2024-05-08	15:14:00	555	555	550	550	2,412,100
2024-05-08	15:12:00	550	550	550	550	31,500
2024-05-08	15:10:00	550	550	550	550	12,100
2024-05-08	15:08:00	555	560	550	550	796,900
2024-05-08	15:06:00	555	560	555	555	33,500
2024-05-08	15:04:00	560	560	555	560	17,800

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	540	540	540	540	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:46:14	545	545	545	545	0
2024-05-08	15:45:00	545	550	545	545	849,600
2024-05-08	15:40:00	550	550	545	550	548,400
2024-05-08	15:35:00	545	555	545	550	1,469,700
2024-05-08	15:30:00	550	550	545	545	21,500
2024-05-08	15:25:00	550	550	545	545	14,100
2024-05-08	15:20:00	550	550	550	550	755,500
2024-05-08	15:15:00	555	555	550	555	2,620,500
2024-05-08	15:10:00	550	555	550	555	536,500
2024-05-08	15:05:00	555	560	550	550	832,800
2024-05-08	15:00:00	550	560	550	560	402,000
2024-05-08	14:55:00	550	550	550	550	14,800
2024-05-08	14:50:00	550	550	550	550	52,000
2024-05-08	14:45:00	555	555	550	550	601,000
2024-05-08	14:40:00	555	560	555	555	59,200
2024-05-08	14:35:00	550	550	550	550	25,800
2024-05-08	14:30:00	550	555	550	550	775,500
2024-05-08	14:25:00	555	555	550	550	649,700
2024-05-08	14:20:00	555	555	550	550	568,500
2024-05-08	14:15:00	555	555	550	550	778,500
2024-05-08	14:10:00	555	555	555	555	14,300
2024-05-08	14:05:00	560	560	555	555	57,100
2024-05-08	14:00:00	555	560	555	555	453,400
2024-05-08	13:55:32	560	560	560	560	0
2024-05-08	13:55:00	560	560	555	560	12,600
2024-05-08	13:50:00	560	560	555	560	10,800
2024-05-08	13:45:00	555	560	555	555	41,700

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	540	540	540	540	0
2024-05-08	15:46:14	545	545	545	545	0
2024-05-08	15:45:00	545	550	545	545	849,600
2024-05-08	15:30:00	550	555	545	550	2,039,600
2024-05-08	15:15:00	555	555	545	545	3,390,100
2024-05-08	15:00:00	550	560	550	555	1,771,300
2024-05-08	14:50:00	550	550	550	550	0
2024-05-08	14:45:00	555	555	550	550	667,800
2024-05-08	14:30:00	550	560	550	555	860,500
2024-05-08	14:15:00	555	555	550	550	1,996,700
2024-05-08	14:00:00	555	560	555	555	524,800
2024-05-08	13:55:32	560	560	560	560	0
2024-05-08	13:45:00	555	560	555	560	65,100
2024-05-08	13:30:00	555	560	550	560	102,600
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	11:59:00	555	555	555	555	0
2024-05-08	11:45:00	555	560	555	555	1,551,300
2024-05-08	11:30:00	555	555	550	555	20,500
2024-05-08	11:26:26	550	550	550	550	0
2024-05-08	11:15:00	550	555	550	555	300,400
2024-05-08	11:00:00	550	550	550	550	173,900
2024-05-08	10:45:00	550	555	550	555	104,500
2024-05-08	10:43:02	550	550	550	550	0
2024-05-08	10:30:00	550	555	545	550	2,448,500
2024-05-08	10:15:00	550	555	550	550	525,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	540	540	540	540	0
2024-05-08	15:46:14	545	545	545	545	0
2024-05-08	15:30:00	550	555	545	545	2,889,200
2024-05-08	15:00:00	550	560	545	545	5,161,400
2024-05-08	14:50:00	550	550	550	550	0
2024-05-08	14:30:00	550	560	550	550	1,528,300
2024-05-08	14:00:00	555	560	550	550	2,521,500
2024-05-08	13:55:32	560	560	560	560	0
2024-05-08	13:30:00	555	560	550	560	167,700
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	11:59:00	555	555	555	555	0
2024-05-08	11:30:00	555	560	550	555	1,571,800
2024-05-08	11:26:26	550	550	550	550	0
2024-05-08	11:00:00	550	555	550	555	474,300
2024-05-08	10:43:02	550	550	550	550	0
2024-05-08	10:30:00	550	555	545	555	2,553,000
2024-05-08	10:00:00	550	555	550	550	609,100
2024-05-08	09:57:29	550	550	550	550	0
2024-05-08	09:30:00	555	560	545	550	4,051,300
2024-05-08	09:12:08	560	560	560	560	0
2024-05-08	09:00:00	555	560	545	555	3,091,700
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	550	560	550	550	3,900,400
2024-05-07	15:00:00	550	555	550	550	333,300
2024-05-07	14:58:54	555	555	555	555	0
2024-05-07	14:30:00	550	555	545	555	1,442,200
2024-05-07	14:03:40	550	550	550	550	0
2024-05-07	14:00:00	550	555	550	555	497,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	540	540	540	540	0
2024-05-08	15:46:14	545	545	545	545	0
2024-05-08	15:00:00	550	560	545	545	8,050,600
2024-05-08	14:50:00	550	550	550	550	0
2024-05-08	14:00:00	555	560	550	550	4,049,800
2024-05-08	13:55:32	560	560	560	560	0
2024-05-08	13:00:00	555	560	550	560	167,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:00	555	555	555	555	0
2024-05-08	11:26:26	550	550	550	550	0
2024-05-08	11:00:00	550	560	550	555	2,046,100
2024-05-08	10:43:02	550	550	550	550	0
2024-05-08	10:00:00	550	555	545	555	3,154,300
2024-05-08	09:57:29	550	550	550	550	0
2024-05-08	09:12:08	560	560	560	560	0
2024-05-08	09:00:00	555	560	545	550	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	550	560	550	550	4,233,700
2024-05-07	14:58:54	555	555	555	555	0
2024-05-07	14:03:40	550	550	550	550	0
2024-05-07	14:00:00	550	555	545	555	1,902,000
2024-05-07	13:00:00	550	555	545	555	2,492,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	545	545	545	545	0
2024-05-07	11:28:59	560	560	560	560	0
2024-05-07	11:00:00	555	560	545	545	5,044,300
2024-05-07	10:38:40	555	555	555	555	0
2024-05-07	10:00:00	550	565	550	555	17,888,400
2024-05-07	09:56:04	550	550	550	550	0
2024-05-07	09:13:49	540	540	540	540	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	540	540	540	540	0
2024-05-08	15:46:14	545	545	545	545	0
2024-05-08	15:00:00	550	560	540	540	9,915,200
2024-05-08	14:50:00	550	550	550	550	0
2024-05-08	13:55:32	560	560	560	560	0
2024-05-08	13:30:00	555	560	550	550	4,217,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:00	555	555	555	555	0
2024-05-08	11:26:26	550	550	550	550	0
2024-05-08	10:43:02	550	550	550	550	0
2024-05-08	10:30:00	550	560	545	555	4,599,100
2024-05-08	09:57:29	550	550	550	550	0
2024-05-08	09:12:08	560	560	560	560	0
2024-05-08	09:00:00	555	560	545	550	7,752,100
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	550	560	550	555	6,076,200
2024-05-07	14:58:54	555	555	555	555	0
2024-05-07	14:03:40	550	550	550	550	0
2024-05-07	13:30:00	550	555	545	555	4,431,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	545	545	545	545	0
2024-05-07	11:28:59	560	560	560	560	0
2024-05-07	10:38:40	555	555	555	555	0
2024-05-07	10:30:00	555	565	545	545	15,096,300
2024-05-07	09:56:04	550	550	550	550	0
2024-05-07	09:13:49	540	540	540	540	0
2024-05-07	09:00:00	525	560	510	555	41,967,700
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:20:41	515	515	515	515	0
2024-05-06	15:00:00	520	525	515	525	13,604,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	555	560	540	540	28,192,600
2024-05-07	09:00:00	525	565	510	555	71,500,200
2024-05-06	09:00:00	505	525	498	525	33,149,000
2024-05-03	09:00:00	510	515	494	500	11,894,700
2024-05-02	09:00:00	500	510	500	510	18,818,600
2024-04-30	09:00:00	498	510	492	500	28,060,600
2024-04-29	09:00:00	486	498	466	498	30,949,700
2024-04-26	09:00:00	474	496	474	482	34,748,800
2024-04-25	09:00:00	470	476	460	474	21,867,800
2024-04-24	09:00:00	470	478	460	470	24,277,100
2024-04-23	09:00:00	460	468	452	468	22,373,500
2024-04-22	09:00:00	442	460	442	460	44,819,500
2024-04-19	09:00:00	430	444	422	440	20,699,300
2024-04-18	09:00:00	438	440	428	430	11,500,900
2024-04-17	09:00:00	450	450	432	436	15,846,500
2024-04-16	09:00:00	420	456	420	438	50,703,100
2024-04-05	09:00:00	424	444	424	434	33,430,500
2024-04-04	09:00:00	404	428	402	424	20,167,200
2024-04-03	09:00:00	408	426	400	404	41,142,900
2024-04-02	09:00:00	396	408	394	408	6,655,500
2024-04-01	09:00:00	412	414	388	396	14,761,500
2024-03-28	09:00:00	414	432	404	410	34,407,800
2024-03-27	09:00:00	418	424	410	410	8,649,100
2024-03-26	09:00:00	424	424	414	418	8,910,400
2024-03-25	09:00:00	432	432	408	418	32,980,900
2024-03-22	09:00:00	418	418	408	408	5,327,700
2024-03-21	09:00:00	408	418	406	414	11,640,100
2024-03-20	09:00:00	426	426	404	406	17,781,000
2024-03-19	09:00:00	430	436	418	424	15,779,000
2024-03-18	09:00:00	422	448	420	428	58,876,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	505	525	498	525	33,149,000
2024-05-03	09:00:00	510	515	494	500	11,894,700
2024-05-02	09:00:00	500	510	500	510	18,818,600
2024-04-30	09:00:00	498	510	492	500	28,060,600
2024-04-29	09:00:00	486	498	466	498	30,949,700
2024-04-26	09:00:00	474	496	474	482	34,748,800
2024-04-25	09:00:00	470	476	460	474	21,867,800
2024-04-24	09:00:00	470	478	460	470	24,277,100
2024-04-23	09:00:00	460	468	452	468	22,373,500
2024-04-22	09:00:00	442	460	442	460	44,819,500
2024-04-19	09:00:00	430	444	422	440	20,699,300
2024-04-18	09:00:00	438	440	428	430	11,500,900
2024-04-17	09:00:00	450	450	432	436	15,846,500
2024-04-16	09:00:00	420	456	420	438	50,703,100
2024-04-05	09:00:00	424	444	424	434	33,430,500
2024-04-04	09:00:00	404	428	402	424	20,167,200
2024-04-03	09:00:00	408	426	400	404	41,142,900
2024-04-02	09:00:00	396	408	394	408	6,655,500
2024-04-01	09:00:00	412	414	388	396	14,761,500
2024-03-28	09:00:00	414	432	404	410	34,407,800
2024-03-27	09:00:00	418	424	410	410	8,649,100
2024-03-26	09:00:00	424	424	414	418	8,910,400
2024-03-25	09:00:00	432	432	408	418	32,980,900
2024-03-22	09:00:00	418	418	408	408	5,327,700
2024-03-21	09:00:00	408	418	406	414	11,640,100
2024-03-20	09:00:00	426	426	404	406	17,781,000
2024-03-19	09:00:00	430	436	418	424	15,779,000
2024-03-18	09:00:00	422	448	420	428	58,876,200
2024-03-15	09:00:00	426	438	416	418	43,767,200
2024-03-14	09:00:00	364	432	364	424	138,123,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	505	565	498	540	132,841,800
2024-04-28	00:00:00	486	515	466	500	89,723,600
2024-04-21	00:00:00	442	496	442	482	148,086,700
2024-04-14	00:00:00	420	456	420	440	98,749,800
2024-04-07	00:00:00	434	434	434	434	0
2024-03-31	00:00:00	412	444	388	434	116,157,600
2024-03-24	00:00:00	432	432	404	410	84,948,200
2024-03-17	00:00:00	422	448	404	408	109,404,000
2024-03-10	00:00:00	380	438	358	418	194,121,000
2024-03-03	00:00:00	332	374	328	368	119,413,400
2024-02-25	00:00:00	326	338	320	328	41,690,900
2024-02-18	00:00:00	344	348	320	324	41,241,600
2024-02-11	00:00:00	360	360	342	342	20,769,200
2024-02-04	00:00:00	360	370	356	358	15,136,500
2024-01-28	00:00:00	386	400	360	360	107,380,200
2024-01-21	00:00:00	398	402	364	388	80,767,700
2024-01-14	00:00:00	410	410	390	398	41,348,300
2024-01-07	00:00:00	378	408	374	400	77,064,900
2023-12-31	00:00:00	352	384	340	376	91,629,500
2023-12-24	00:00:00	344	356	344	352	37,072,300
2023-12-17	00:00:00	350	360	344	344	116,350,100
2023-12-10	00:00:00	360	360	336	350	162,205,100
2023-12-03	00:00:00	364	374	354	358	142,894,800
2023-11-26	00:00:00	366	372	352	362	80,196,400
2023-11-19	00:00:00	392	396	354	364	129,194,200
2023-11-12	00:00:00	386	398	374	392	77,864,600
2023-11-05	00:00:00	378	394	370	384	118,781,200
2023-10-29	00:00:00	384	388	320	374	233,121,900
2023-10-22	00:00:00	386	402	364	382	286,371,800
2023-10-15	00:00:00	550	565	378	386	763,231,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	500	565	494	540	163,555,100
2024-03-31	00:00:00	412	510	388	500	422,004,400
2024-02-29	00:00:00	328	448	328	410	514,233,500
2024-01-31	00:00:00	380	384	320	330	202,675,200
2023-12-31	00:00:00	352	410	340	380	308,006,700
2023-11-30	00:00:00	360	374	336	352	474,100,600
2023-10-31	00:00:00	356	398	350	356	494,272,500
2023-09-30	00:00:00	500	570	320	346	1,689,601,500
2023-08-31	00:00:00	414	510	386	494	961,680,200
2023-07-31	00:00:00	398	424	376	412	574,892,400
2023-06-30	00:00:00	364	408	360	398	385,482,800
2023-05-31	00:00:00	300	372	296	364	334,118,000
2023-04-30	00:00:00	308	326	296	300	251,749,400
2023-03-31	00:00:00	340	340	324	324	17,753,900
2023-02-28	00:00:00	306	312	302	304	15,270,100
2023-01-31	00:00:00	302	312	298	306	48,138,300
2022-12-31	00:00:00	304	314	264	292	484,879,800
2022-11-30	00:00:00	364	376	298	304	409,577,900
2022-10-31	00:00:00	394	412	350	360	766,510,100
2022-09-30	00:00:00	376	418	372	392	700,421,000
2022-08-31	00:00:00	380	460	370	376	2,277,755,500
2022-07-31	00:00:00	394	398	352	376	1,079,954,300
2022-06-30	00:00:00	350	412	322	392	1,077,091,900
2022-05-31	00:00:00	436	464	348	348	2,223,497,200
2022-04-30	00:00:00	545	615	404	436	3,036,175,300
2022-03-31	00:00:00	402	645	400	545	4,194,322,600
2022-02-28	00:00:00	412	484	366	400	4,530,635,100
2022-01-31	00:00:00	252	428	250	406	2,672,615,600
2021-12-31	00:00:00	254	278	230	252	698,366,200
2021-11-30	00:00:00	278	286	256	264	434,187,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	500	565	494	540	163,555,100
2024-03-31	00:00:00	412	498	388	498	393,943,800
2024-02-29	00:00:00	328	448	328	410	514,233,500
2024-01-31	00:00:00	380	510	320	500	1,138,913,100
2023-12-31	00:00:00	352	448	320	410	1,024,915,400
2023-11-30	00:00:00	360	410	320	330	984,782,500
2023-10-31	00:00:00	356	410	336	380	1,276,379,800
2023-09-30	00:00:00	500	570	320	352	2,657,974,600
2023-08-31	00:00:00	414	570	320	356	3,145,554,200
2023-07-31	00:00:00	398	570	320	346	3,226,174,100
2023-06-30	00:00:00	364	510	360	494	1,922,055,400
2023-05-31	00:00:00	300	424	296	412	1,294,493,200
2023-04-30	00:00:00	308	408	296	398	971,350,200
2023-03-31	00:00:00	324	372	290	364	817,832,000
2023-02-28	00:00:00	306	340	290	300	742,290,200
2023-01-31	00:00:00	302	340	276	324	801,145,500
2022-10-31	00:00:00	394	412	264	292	1,660,967,800
2022-07-31	00:00:00	394	460	352	392	4,058,130,800
2022-04-30	00:00:00	545	615	322	392	6,336,764,400
2022-01-31	00:00:00	252	645	250	545	11,397,573,300
2021-10-31	00:00:00	296	322	230	252	2,094,689,100
2021-07-31	00:00:00	316	370	282	296	7,159,451,000
2021-04-30	00:00:00	370	398	296	310	4,262,410,600
2021-01-31	00:00:00	314	460	284	368	9,516,765,200

Dividends Amount

Date	Time	Amount
2023-12-11	09:00:00	11
2023-06-19	09:00:00	4

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	15	3.98 %

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