Informasi Saham DYAN PT Dyandra Media International 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
40001	Market Cap	1	376,020,856,552	0	418,750,499,342
102	Enterprises Value E B I T D A Ratio	4	4	3	13
14010	Ps Ratio	8	0	0	0
101	Enterprises Value Revenue Ratio	11	0	0	1
14012	Pb Ratio	14	1	0	1
14008	Pe Ratio	21	5	0	23
40002	Enterprise Value	29	404,482,815,455	0	588,014,034,192

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	376,020,856,552	0	478,571,999,248	499,936,820,643	401,658,642,226	418,750,499,342
102	Enterprises Value E B I T D A Ratio	4	4	3	4	3	4	13
14010	Ps Ratio	8	0	0	0	0	0	0
101	Enterprises Value Revenue Ratio	11	0	0	0	0	0	1
14012	Pb Ratio	14	1	0	1	1	1	1
14008	Pe Ratio	21	5	0	5	4	9	23
40002	Enterprise Value	29	404,482,815,455	0	589,635,886,252	577,813,619,008	509,829,728,751	588,014,034,192

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	106,160,471,717	65,570,319,289	-64,891,720,451	-233,762,241,210
20304	Write Off	0	3,178,533,885	1,054,596,734	3,371,246,294
20091	Net Income	85,174,360,683	46,002,919,088	-75,462,154,727	-215,580,500,766
29004	Basic E P S	20	11	-18	-50
20190	E B I T D A	158,925,693,316	118,329,771,999	-15,342,271,844	-185,124,378,408
20046	Gross Profit	424,847,545,954	368,133,130,961	130,030,601,511	46,260,180,559
29009	Diluted E P S	20	11	-18	-50
20136	Pretax Income	84,454,463,724	43,288,845,605	-86,101,354,398	-253,359,948,181
20145	Tax Provision	9,518,503,845	12,626,801,314	1,685,925,371	2,732,682,441
20100	Total Revenue	1,460,065,110,726	1,210,481,160,296	563,839,174,231	284,181,538,459
20164	Total Expenses	1,329,395,145,057	1,112,409,740,659	637,382,232,959	469,801,379,858
20013	Cost Of Revenue	1,035,217,564,772	842,348,029,335	433,808,572,720	237,921,357,900
20177	Interest Income	2,125,139,281	1,289,429,816	2,555,404,741	6,431,635,957
20057	Interest Expense	21,706,007,993	22,281,473,684	21,209,633,947	19,597,706,971
20109	Operating Income	130,669,965,669	98,071,419,637	-73,543,058,728	-185,619,841,399
20316	Normalized Income	104,261,552,628	92,516,964,966	-81,760,107,611	-120,808,747,816
20108	Operating Expense	294,177,580,285	270,061,711,324	203,573,660,239	231,880,021,958
20112	Operating Revenue	1,460,065,110,726	1,210,481,160,296	563,839,174,231	284,181,538,459
20087	Minority Interests	10,238,400,804	15,340,874,797	12,325,125,042	40,512,129,856
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-20,663,580,820	-21,599,344,966	-19,018,261,383	-13,525,288,896
20416	Total Unusual Items	4,595,971,566	-2,702,204,563	8,074,298,569	-2,460,508,783
29010	Basic Average Shares	4,333,543,561	4,271,394,530	4,273,055,194	4,273,151,650
20269	Other Special Charges	-6,071,517,519	-476,329,322	-9,128,895,303	-910,737,511
20287	Rent And Landing Fees	-3,941,792,689	871,029,965	2,004,425,052	2,266,676,958
29011	Diluted Average Shares	4,333,543,561	4,271,394,530	4,273,055,194	4,273,151,650
20420	Normalized E B I T D A	154,329,721,750	121,031,976,562	-23,416,570,413	-182,663,869,625
20162	Special Income Charges	-21,511,682,273	-28,809,858,402	8,074,298,569	-55,561,292,419
20315	Reconciled Depreciation	52,765,221,599	52,759,452,710	49,549,448,607	48,637,862,802
20312	Other Operating Expenses	19,068,041,678	19,286,899,598	8,566,363,934	10,558,551,578
20368	Total Other Finance Cost	1,082,712,108	607,301,098	364,032,177	359,217,882
20440	Rent Expense Supplemental	-3,941,792,689	871,029,965	2,004,425,052	2,266,676,958
20314	Reconciled Cost Of Revenue	1,035,217,564,772	842,348,029,335	433,808,572,720	237,921,357,900
20419	Tax Effect Of Unusual Items	-2,424,490,328	-8,403,466,363	1,776,345,685	-13,890,323,105
20018	Depreciation Income Statement	52,765,221,599	52,759,452,710	49,549,448,607	48,637,862,802
20075	Interest Income Non Operating	2,125,139,281	1,289,429,816	2,555,404,741	6,431,635,957
20158	Selling And Marketing Expense	7,536,723,477	3,841,808,783	2,129,740,362	6,307,112,551
20064	Interest Expense Non Operating	21,706,007,993	22,281,473,684	21,209,633,947	19,597,706,971
20093	Net Income Common Stockholders	85,174,360,683	46,002,919,088	-75,462,154,727	-215,580,500,766
20094	Net Income Continuous Operations	74,935,959,879	30,662,044,291	-87,787,279,769	-256,092,630,622
20045	General And Administrative Expense	50,139,323,953	43,951,638,954	33,964,436,362	33,232,506,851
20159	Selling General And Administration	57,676,047,430	47,793,447,737	36,094,176,724	39,539,619,402
20435	Total Operating Income As Reported	126,408,719,676	94,285,584,654	-74,961,687,639	-189,350,305,575
20412	Other Non Operating Income Expenses	1,475,853,073	1,152,767,680	141,624,226	2,000,758,215
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	85,174,360,683	46,002,919,088	-75,462,154,727	-215,580,500,766
20289	Restructuring And Mergern Acquisition	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	-21,511,682,273	-28,809,858,402	8,074,298,569	-55,561,292,419
20077	Net Non Operating Interest Income Expense	-20,663,580,820	-21,599,344,966	-19,018,261,383	-13,525,288,896
20346	Net Income Including Noncontrolling Interests	74,935,959,879	30,662,044,291	-87,787,279,769	-256,092,630,622
20019	Depreciation And Amortization In Income Statement	52,765,221,599	52,759,452,710	49,549,448,607	48,637,862,802
20309	Net Income From Continuing And Discontinued Operation	85,174,360,683	46,002,919,088	-75,462,154,727	-215,580,500,766
20331	Net Income From Continuing Operation Net Minority Interest	85,174,360,683	46,002,919,088	-75,462,154,727	-215,580,500,766

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	106,160,471,717	11,570,276,833	4,584,832,156	60,911,868,736	65,570,319,289	-64,891,720,451	-233,762,241,210
20304	Write Off	0	0	0	0	3,178,533,885	1,054,596,734	3,371,246,294
20091	Net Income	85,174,360,683	5,454,264,123	629,314,494	54,205,266,501	46,002,919,088	-75,462,154,727	-215,580,500,766
29004	Basic E P S	20	20	0	13	11	-18	-50
20190	E B I T D A	158,925,693,316	24,379,834,715	17,191,782,615	73,642,704,311	118,329,771,999	-15,342,271,844	-185,124,378,408
20046	Gross Profit	424,847,545,954	81,144,798,919	71,641,893,783	116,999,675,486	368,133,130,961	130,030,601,511	46,260,180,559
29009	Diluted E P S	20	20	0	13	11	-18	-50
20136	Pretax Income	84,454,463,724	4,853,385,306	347,694,663	56,091,181,053	43,288,845,605	-86,101,354,398	-253,359,948,181
20145	Tax Provision	9,518,503,845	690,882,778	173,046,620	238,830,585	12,626,801,314	1,685,925,371	2,732,682,441
20100	Total Revenue	1,460,065,110,726	304,882,189,818	205,608,132,041	370,398,322,820	1,210,481,160,296	563,839,174,231	284,181,538,459
20164	Total Expenses	1,329,395,145,057	292,712,931,325	204,551,253,342	317,853,357,777	1,112,409,740,659	637,382,232,959	469,801,379,858
20013	Cost Of Revenue	1,035,217,564,772	223,737,390,899	133,966,238,258	253,398,647,334	842,348,029,335	433,808,572,720	237,921,357,900
20177	Interest Income	2,125,139,281	729,360,144	930,868,886	1,076,599,029	1,289,429,816	2,555,404,741	6,431,635,957
20057	Interest Expense	21,706,007,993	6,716,891,527	4,237,137,493	4,820,687,683	22,281,473,684	21,209,633,947	19,597,706,971
20109	Operating Income	130,669,965,669	12,169,258,493	1,056,878,699	52,544,965,043	98,071,419,637	-73,543,058,728	-185,619,841,399
20316	Normalized Income	104,261,552,628	4,091,061,641	-1,142,739,821	50,609,261,182	92,516,964,966	-81,760,107,611	-120,808,747,816
20108	Operating Expense	294,177,580,285	68,975,540,426	70,585,015,084	64,454,710,443	270,061,711,324	203,573,660,239	231,880,021,958
20112	Operating Revenue	1,460,065,110,726	304,882,189,818	205,608,132,041	370,398,322,820	1,210,481,160,296	563,839,174,231	284,181,538,459
20087	Minority Interests	10,238,400,804	1,291,761,595	454,666,451	-1,647,083,967	15,340,874,797	12,325,125,042	40,512,129,856
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-20,663,580,820	-6,139,698,856	-3,490,838,683	-3,893,875,103	-21,599,344,966	-19,018,261,383	-13,525,288,896
20416	Total Unusual Items	4,595,971,566	1,589,463,754	2,271,864,507	3,611,382,220	-2,702,204,563	8,074,298,569	-2,460,508,783
29010	Basic Average Shares	4,333,543,561	4,333,543,561	0	4,169,635,885	4,271,394,530	4,273,055,194	4,273,151,650
20269	Other Special Charges	-6,071,517,519	-1,589,463,754	-568,876,575	-3,611,382,220	-476,329,322	-9,128,895,303	-910,737,511
20287	Rent And Landing Fees	-3,941,792,689	949,260,644	210,188,737	224,239,158	871,029,965	2,004,425,052	2,266,676,958
29011	Diluted Average Shares	4,333,543,561	4,333,543,561	0	4,169,635,885	4,271,394,530	4,273,055,194	4,273,151,650
20420	Normalized E B I T D A	154,329,721,750	22,790,370,961	14,919,918,108	70,031,322,091	121,031,976,562	-23,416,570,413	-182,663,869,625
20162	Special Income Charges	-21,511,682,273	1,589,463,754	2,271,864,507	3,611,382,220	-28,809,858,402	8,074,298,569	-55,561,292,419
20315	Reconciled Depreciation	52,765,221,599	12,809,557,882	12,606,950,459	12,730,835,575	52,759,452,710	49,549,448,607	48,637,862,802
20312	Other Operating Expenses	19,068,041,678	2,703,264,873	3,142,293,667	3,646,792,056	19,286,899,598	8,566,363,934	10,558,551,578
20368	Total Other Finance Cost	1,082,712,108	152,167,473	184,570,076	149,786,449	607,301,098	364,032,177	359,217,882
20440	Rent Expense Supplemental	-3,941,792,689	949,260,644	210,188,737	224,239,158	871,029,965	2,004,425,052	2,266,676,958
20314	Reconciled Cost Of Revenue	1,035,217,564,772	223,737,390,899	133,966,238,258	253,398,647,334	842,348,029,335	433,808,572,720	237,921,357,900
20419	Tax Effect Of Unusual Items	-2,424,490,328	226,261,272	499,810,192	15,376,901	-8,403,466,363	1,776,345,685	-13,890,323,105
20018	Depreciation Income Statement	52,765,221,599	12,809,557,882	12,606,950,459	12,730,835,575	52,759,452,710	49,549,448,607	48,637,862,802
20075	Interest Income Non Operating	2,125,139,281	729,360,144	930,868,886	1,076,599,029	1,289,429,816	2,555,404,741	6,431,635,957
20158	Selling And Marketing Expense	7,536,723,477	2,823,851,886	1,539,469,399	1,904,409,651	3,841,808,783	2,129,740,362	6,307,112,551
20064	Interest Expense Non Operating	21,706,007,993	6,716,891,527	4,237,137,493	4,820,687,683	22,281,473,684	21,209,633,947	19,597,706,971
20093	Net Income Common Stockholders	85,174,360,683	5,454,264,123	629,314,494	54,205,266,501	46,002,919,088	-75,462,154,727	-215,580,500,766
20094	Net Income Continuous Operations	74,935,959,879	4,162,502,528	174,648,043	55,852,350,468	30,662,044,291	-87,787,279,769	-256,092,630,622
20045	General And Administrative Expense	50,139,323,953	8,475,906,859	8,231,321,801	10,240,805,604	43,951,638,954	33,964,436,362	33,232,506,851
20159	Selling General And Administration	57,676,047,430	11,299,758,745	9,770,791,200	12,145,215,255	47,793,447,737	36,094,176,724	39,539,619,402
20435	Total Operating Income As Reported	126,408,719,676	12,017,091,020	872,308,623	52,395,178,594	94,285,584,654	-74,961,687,639	-189,350,305,575
20412	Other Non Operating Income Expenses	1,475,853,073	-3,400,374,323	557,635,111	3,828,708,893	1,152,767,680	141,624,226	2,000,758,215
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	85,174,360,683	5,454,264,123	629,314,494	54,205,266,501	46,002,919,088	-75,462,154,727	-215,580,500,766
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	-21,511,682,273	1,589,463,754	2,271,864,507	3,611,382,220	-28,809,858,402	8,074,298,569	-55,561,292,419
20077	Net Non Operating Interest Income Expense	-20,663,580,820	-6,139,698,856	-3,490,838,683	-3,893,875,103	-21,599,344,966	-19,018,261,383	-13,525,288,896
20346	Net Income Including Noncontrolling Interests	74,935,959,879	4,162,502,528	174,648,043	55,852,350,468	30,662,044,291	-87,787,279,769	-256,092,630,622
20019	Depreciation And Amortization In Income Statement	52,765,221,599	12,809,557,882	12,606,950,459	12,730,835,575	52,759,452,710	49,549,448,607	48,637,862,802
20309	Net Income From Continuing And Discontinued Operation	85,174,360,683	5,454,264,123	629,314,494	54,205,266,501	46,002,919,088	-75,462,154,727	-215,580,500,766
20331	Net Income From Continuing Operation Net Minority Interest	85,174,360,683	5,454,264,123	629,314,494	54,205,266,501	46,002,919,088	-75,462,154,727	-215,580,500,766

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	25,000,000,000	51,107,653,839	51,107,653,839
23531	Net Debt	51,685,804,518	113,695,741,517	77,639,219,314
23165	Payables	166,959,230,539	122,631,680,135	59,718,500,587
23139	Net P P E	557,054,732,961	598,162,967,007	664,492,531,180
23351	Properties	0	0	0
23386	Total Debt	251,453,518,380	263,564,097,338	260,059,524,595
23100	Gross P P E	1,175,581,536,927	1,150,343,794,799	1,215,798,816,696
23038	Common Stock	427,296,427,900	427,296,427,900	427,296,427,900
23045	Current Debt	105,856,269,634	128,348,899,863	115,953,224,811
23532	Share Issued	4,272,964,279	4,272,964,279	4,335,355,779
23220	Total Assets	1,088,333,283,166	959,596,413,102	1,043,313,799,003
23027	Capital Stock	427,296,427,900	427,296,427,900	427,296,427,900
23382	Other Payable	13,652,452,400	11,433,346,699	17,596,673,506
23028	Cash Financial	95,282,274,198	36,481,896,982	57,115,791,893
23123	Long Term Debt	89,111,966,739	69,557,795,088	72,541,644,053
23179	Prepaid Assets	15,524,323,684	10,497,088,617	32,718,183,427
23385	Working Capital	53,156,904,789	-58,295,291,856	-21,601,248,097
23000	Accounts Payable	114,500,633,940	91,193,620,879	30,834,301,291
23029	Cash Equivalents	48,000,157,657	47,729,056,452	53,739,857,657
23245	Invested Capital	681,188,451,577	639,319,783,715	706,905,410,216
23340	Other Properties	45,044,189,433	44,990,133,291	99,956,634,981
23132	Minority Interest	24,490,304,638	39,892,799,152	58,660,143,601
23342	Other Receivables	18,066,203,917	31,140,904,950	32,446,467,855
23204	Retained Earnings	-228,229,280,691	-268,125,269,546	-196,038,954,543
23217	Total Tax Payable	38,806,144,199	20,004,712,557	11,287,525,790
23001	Accounts Receivable	255,866,423,085	106,143,495,903	46,960,928,808
23280	Common Stock Equity	486,220,215,204	441,413,088,764	518,410,541,352
23403	Net Tangible Assets	460,398,903,690	389,298,012,331	466,068,684,276
23215	Stockholders Equity	486,220,215,204	441,413,088,764	518,410,541,352
23383	Tangible Book Value	460,398,903,690	389,298,012,331	466,068,684,276
23374	Total Capitalization	575,332,181,943	510,970,883,852	590,952,185,405
23312	Land And Improvements	36,636,596,020	36,636,596,020	39,599,780,020
23469	Other Equity Interest	7,904,859,309	7,904,859,309	7,904,859,309
23393	Ordinary Shares Number	4,272,964,279	4,272,964,279	4,272,964,279
23395	Treasury Shares Number	0	0	62,391,500
23155	Other Intangible Assets	821,311,514	1,007,422,594	1,234,203,237
23008	Accumulated Depreciation	-618,526,803,966	-552,180,827,792	-551,306,285,516
23282	Construction In Progress	11,376,720,867	4,498,479,530	1,158,005,200
23380	Capital Lease Obligations	56,485,282,007	65,657,402,387	71,564,655,731
23030	Cash And Cash Equivalents	143,282,431,855	84,210,953,434	110,855,649,550
23262	Gross Accounts Receivable	259,603,848,637	109,487,835,922	54,580,766,498
23012	Additional Paid In Capital	259,248,208,686	259,248,208,686	259,248,208,686
23275	Buildings And Improvements	927,714,515,847	917,329,485,567	922,976,817,338
23126	Long Term Equity Investment	24,163,797,304	20,413,349,253	18,290,988,645
23062	Non Current Deferred Revenue	1,888,383,086	2,328,282,062	6,839,750,073
23020	Available For Sale Securities	0	0	13,683,000,000
23319	Machinery Furniture Equipment	154,809,514,760	146,889,100,391	152,107,579,157
23048	Current Capital Lease Obligation	8,762,196,760	11,851,278,132	14,568,414,978
23127	Long Term Capital Lease Obligation	47,723,085,247	53,806,124,255	56,996,240,753
23098	Goodwill And Other Intangible Assets	25,821,311,514	52,115,076,433	52,341,857,076
23261	Total Equity Gross Minority Interest	510,710,519,842	481,305,887,916	577,070,684,953
23259	Total Liabilities Net Minority Interest	577,622,763,324	478,290,525,186	466,243,114,050
23046	Current Debt And Capital Lease Obligation	114,618,466,394	140,200,177,995	130,521,639,789
23266	Allowance For Doubtful Accounts Receivable	-3,737,425,552	-3,344,340,019	-7,619,837,690
23124	Long Term Debt And Capital Lease Obligation	136,835,051,986	123,363,919,343	129,537,884,806
23344	Non Current Pension And Other Postretirement Benefit Plans	24,585,172,823	21,109,874,465	26,631,549,713

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	26,499,000,000	25,000,000,000	25,000,000,000	25,000,000,000	51,107,653,839	51,107,653,839
23531	Net Debt	32,100,169,616	60,402,739,430	24,593,273,178	51,685,804,518	113,695,741,517	77,639,219,314
23165	Payables	116,402,155,401	116,540,889,722	163,270,567,479	166,959,230,539	122,631,680,135	59,718,500,587
23139	Net P P E	596,726,210,519	559,753,713,235	547,700,746,511	557,054,732,961	598,162,967,007	664,492,531,180
23351	Properties	0	0	0	0	0	0
23386	Total Debt	262,547,478,422	255,498,017,896	247,730,567,283	251,453,518,380	263,564,097,338	260,059,524,595
23100	Gross P P E	1,264,417,478,752	1,210,655,989,273	1,182,239,650,178	1,175,581,536,927	1,150,343,794,799	1,215,798,816,696
23038	Common Stock	427,296,427,900	427,296,427,900	427,296,427,900	427,296,427,900	427,296,427,900	427,296,427,900
23045	Current Debt	132,057,029,670	118,399,991,080	105,291,090,397	105,856,269,634	128,348,899,863	115,953,224,811
23532	Share Issued	4,272,964,279	4,272,964,279	4,272,964,279	4,272,964,279	4,272,964,279	4,335,355,779
23220	Total Assets	1,301,470,471,614	1,101,797,941,458	1,125,533,934,174	1,088,333,283,166	959,596,413,102	1,043,313,799,003
23027	Capital Stock	427,296,427,900	427,296,427,900	427,296,427,900	427,296,427,900	427,296,427,900	427,296,427,900
23382	Other Payable	4,025,872,946	4,507,041,635	6,825,264,601	13,652,452,400	11,433,346,699	17,596,673,506
23028	Cash Financial	126,116,575,071	87,887,933,235	104,057,571,261	95,282,274,198	36,481,896,982	57,115,791,893
23123	Long Term Debt	80,305,912,674	86,436,879,242	89,155,951,699	89,111,966,739	69,557,795,088	72,541,644,053
23179	Prepaid Assets	35,677,389,990	26,878,915,607	25,898,946,832	15,524,323,684	10,497,088,617	32,718,183,427
23385	Working Capital	70,119,752,935	102,129,749,251	116,723,319,349	53,156,904,789	-58,295,291,856	-21,601,248,097
23000	Accounts Payable	76,952,988,192	89,283,629,404	125,023,428,400	114,500,633,940	91,193,620,879	30,834,301,291
23029	Cash Equivalents	54,146,197,657	56,546,197,657	65,796,197,657	48,000,157,657	47,729,056,452	53,739,857,657
23245	Invested Capital	759,282,881,970	746,165,586,057	735,009,483,569	681,188,451,577	639,319,783,715	706,905,410,216
23340	Other Properties	63,082,797,991	58,457,124,517	57,310,845,079	45,044,189,433	44,990,133,291	99,956,634,981
23132	Minority Interest	30,075,317,857	25,672,547,858	26,257,301,457	24,490,304,638	39,892,799,152	58,660,143,601
23342	Other Receivables	25,796,017,558	18,368,795,022	20,434,789,566	18,066,203,917	31,140,904,950	32,446,467,855
23204	Retained Earnings	-167,529,556,269	-173,120,780,160	-173,887,054,422	-228,229,280,691	-268,125,269,546	-196,038,954,543
23217	Total Tax Payable	35,423,294,263	22,750,218,683	31,421,874,478	38,806,144,199	20,004,712,557	11,287,525,790
23001	Accounts Receivable	161,592,425,202	189,154,180,278	230,451,700,774	255,866,423,085	106,143,495,903	46,960,928,808
23280	Common Stock Equity	546,919,939,626	541,328,715,735	540,562,441,473	486,220,215,204	441,413,088,764	518,410,541,352
23403	Net Tangible Assets	520,158,567,627	515,832,658,178	514,897,391,334	460,398,903,690	389,298,012,331	466,068,684,276
23215	Stockholders Equity	546,919,939,626	541,328,715,735	540,562,441,473	486,220,215,204	441,413,088,764	518,410,541,352
23383	Tangible Book Value	520,158,567,627	515,832,658,178	514,897,391,334	460,398,903,690	389,298,012,331	466,068,684,276
23374	Total Capitalization	627,225,852,300	627,765,594,977	629,718,393,172	575,332,181,943	510,970,883,852	590,952,185,405
23312	Land And Improvements	36,636,596,020	36,636,596,020	36,636,596,020	36,636,596,020	36,636,596,020	39,599,780,020
23469	Other Equity Interest	7,904,859,309	7,904,859,309	7,904,859,309	7,904,859,309	7,904,859,309	7,904,859,309
23393	Ordinary Shares Number	4,272,964,279	4,272,964,279	4,272,964,279	4,272,964,279	4,272,964,279	4,272,964,279
23395	Treasury Shares Number	0	0	0	0	0	62,391,500
23155	Other Intangible Assets	262,371,999	496,057,557	665,050,139	821,311,514	1,007,422,594	1,234,203,237
23008	Accumulated Depreciation	-667,691,268,233	-650,902,276,038	-634,538,903,667	-618,526,803,966	-552,180,827,792	-551,306,285,516
23282	Construction In Progress	24,339,277,620	25,231,161,295	1,102,108,925	11,376,720,867	4,498,479,530	1,158,005,200
23380	Capital Lease Obligations	50,184,536,078	50,661,147,574	53,283,525,187	56,485,282,007	65,657,402,387	71,564,655,731
23030	Cash And Cash Equivalents	180,262,772,728	144,434,130,892	169,853,768,918	143,282,431,855	84,210,953,434	110,855,649,550
23262	Gross Accounts Receivable	164,301,920,568	192,186,201,645	234,132,113,267	259,603,848,637	109,487,835,922	54,580,766,498
23012	Additional Paid In Capital	259,248,208,686	259,248,208,686	259,248,208,686	259,248,208,686	259,248,208,686	259,248,208,686
23275	Buildings And Improvements	974,744,592,629	927,790,307,070	928,082,345,234	927,714,515,847	917,329,485,567	922,976,817,338
23126	Long Term Equity Investment	23,023,787,494	22,389,051,260	23,965,920,729	24,163,797,304	20,413,349,253	18,290,988,645
23062	Non Current Deferred Revenue	1,900,706,756	1,664,769,382	1,369,341,267	1,888,383,086	2,328,282,062	6,839,750,073
23020	Available For Sale Securities	0	0	0	0	0	13,683,000,000
23319	Machinery Furniture Equipment	165,614,214,492	162,540,800,371	159,107,754,920	154,809,514,760	146,889,100,391	152,107,579,157
23048	Current Capital Lease Obligation	4,343,008,753	6,056,026,307	7,845,295,458	8,762,196,760	11,851,278,132	14,568,414,978
23127	Long Term Capital Lease Obligation	45,841,527,325	44,605,121,267	45,438,229,729	47,723,085,247	53,806,124,255	56,996,240,753
23098	Goodwill And Other Intangible Assets	26,761,371,999	25,496,057,557	25,665,050,139	25,821,311,514	52,115,076,433	52,341,857,076
23261	Total Equity Gross Minority Interest	576,995,257,483	567,001,263,593	566,819,742,930	510,710,519,842	481,305,887,916	577,070,684,953
23259	Total Liabilities Net Minority Interest	724,475,214,131	534,796,677,865	558,714,191,244	577,622,763,324	478,290,525,186	466,243,114,050
23046	Current Debt And Capital Lease Obligation	136,400,038,423	124,456,017,387	113,136,385,855	114,618,466,394	140,200,177,995	130,521,639,789
23266	Allowance For Doubtful Accounts Receivable	-2,709,495,366	-3,032,021,367	-3,680,412,493	-3,737,425,552	-3,344,340,019	-7,619,837,690
23124	Long Term Debt And Capital Lease Obligation	126,147,439,999	131,042,000,509	134,594,181,428	136,835,051,986	123,363,919,343	129,537,884,806
23344	Non Current Pension And Other Postretirement Benefit Plans	28,738,449,718	27,563,166,665	26,027,383,709	24,585,172,823	21,109,874,465	26,631,549,713

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,374,757,847	1,119,490,656	4,476,515,189	1,896,595,457
26185	Free Cash Flow	58,867,392,541	74,264,237,410	-42,855,345,648	-133,742,399,823
26027	Changes In Cash	81,297,204,135	91,461,793,661	-41,824,017,646	-83,914,678,294
26182	Issuance Of Debt	110,880,567,563	90,565,298,668	94,900,000,000	88,250,000,000
26123	Sale Of Business	1,000,000,000	2,000,000,000	0	0
26016	End Cash Position	180,262,772,728	143,282,431,855	51,820,638,194	93,644,655,840
26112	Purchase Of P P E	-146,947,091,125	-24,232,712,607	-29,619,544,855	-21,648,223,428
26183	Repayment Of Debt	-73,858,434,861	-62,264,285,714	-86,314,285,712	-38,383,758,953
26125	Sale Of Investment	1,000,000,000	3,750,000,000	5,000,000,000	0
26005	Capital Expenditure	-147,021,000,464	-24,307,599,875	-29,654,657,095	-22,580,048,974
26012	Financing Cash Flow	17,856,617,230	11,331,951,482	-3,089,074,830	59,763,152,103
26013	Investing Cash Flow	-142,447,806,100	-18,441,995,106	-25,534,254,263	-32,515,479,548
26115	Purchase Of Business	0	0	-1,449,571,503	0
26110	Purchase Of Investment	0	0	0	-1,050,000,000
26015	Beginning Cash Position	98,965,568,593	51,820,638,194	93,644,655,840	177,559,334,134
26223	Classesof Cash Payments	-1,394,019,804,166	-964,685,418,833	-512,118,360,496	-503,467,965,670
26099	Long Term Debt Issuance	110,880,567,563	90,565,298,668	94,900,000,000	88,250,000,000
26090	Long Term Debt Payments	-73,858,434,861	-62,264,285,714	-86,314,285,712	-38,383,758,953
26108	Purchase Of Intangibles	-73,909,339	-74,887,268	-35,112,240	-931,825,546
26073	Net Long Term Debt Issuance	37,022,132,702	28,301,012,954	8,585,714,288	49,866,241,047
26164	Net Other Financing Charges	0	-123,979,140	-7,568,920,966	13,627,454,634
26165	Net Other Investing Changes	-2,991,558,564	-1,003,885,887	-3,906,540,854	-10,782,026,031
26119	Net P P E Purchase And Sale	-145,572,333,278	-23,113,221,951	-25,143,029,666	-19,751,627,971
26072	Net Issuance Payments Of Debt	37,022,132,702	28,301,012,954	8,585,714,288	49,866,241,047
26226	Paymentson Behalfof Employees	-170,034,594,759	-147,793,468,450	-110,392,273,219	-149,267,829,859
26116	Net Business Purchase And Sale	1,000,000,000	2,000,000,000	-1,449,571,503	0
26118	Net Investment Purchase And Sale	1,000,000,000	3,750,000,000	5,000,000,000	-1,050,000,000
26117	Net Intangibles Purchase And Sale	-73,909,339	-74,887,268	-35,112,240	-931,825,546
26220	Cash Flowsfromusedin Operating Activities Direct	205,888,393,005	98,571,837,285	-13,200,688,553	-111,162,350,849
26221	Classesof Cash Receiptsfrom Operating Activities	1,625,434,473,836	1,089,586,599,313	517,806,222,250	408,726,297,319

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	1,374,757,847	327,405,927	371,000,000	145,261,262	1,119,490,656	4,476,515,189	1,896,595,457
26185	Free Cash Flow	58,867,392,541	22,863,572,465	-34,331,934,323	34,929,069,414	74,264,237,410	-42,855,345,648	-133,742,399,823
26027	Changes In Cash	81,297,204,135	35,828,641,836	-25,419,638,026	26,571,337,063	91,461,793,661	-41,824,017,646	-83,914,678,294
26182	Issuance Of Debt	110,880,567,563	75,166,738,804	27,466,084,395	74,522,968,450	90,565,298,668	94,900,000,000	88,250,000,000
26123	Sale Of Business	1,000,000,000	0	0	0	2,000,000,000	0	0
26016	End Cash Position	180,262,772,728	180,262,772,728	144,434,130,892	169,853,768,918	143,282,431,855	51,820,638,194	93,644,655,840
26112	Purchase Of P P E	-146,947,091,125	-81,451,011,230	-31,747,263,905	-20,844,833,741	-24,232,712,607	-29,619,544,855	-21,648,223,428
26183	Repayment Of Debt	-73,858,434,861	-67,640,666,782	-17,076,256,169	-75,044,162,727	-62,264,285,714	-86,314,285,712	-38,383,758,953
26125	Sale Of Investment	1,000,000,000	0	0	1,000,000,000	3,750,000,000	5,000,000,000	0
26005	Capital Expenditure	-147,021,000,464	-81,455,788,093	-31,791,984,042	-20,875,691,741	-24,307,599,875	-29,654,657,095	-22,580,048,974
26012	Financing Cash Flow	17,856,617,230	5,506,066,592	7,468,672,243	-6,775,436,860	11,331,951,482	-3,089,074,830	59,763,152,103
26013	Investing Cash Flow	-142,447,806,100	-73,996,785,314	-30,348,359,988	-22,457,987,232	-18,441,995,106	-25,534,254,263	-32,515,479,548
26115	Purchase Of Business	0	0	0	0	0	-1,449,571,503	0
26110	Purchase Of Investment	0	0	0	0	0	0	-1,050,000,000
26015	Beginning Cash Position	98,965,568,593	144,434,130,892	169,853,768,918	143,282,431,855	51,820,638,194	93,644,655,840	177,559,334,134
26223	Classesof Cash Payments	-1,394,019,804,166	-405,120,430,387	-265,605,895,043	-327,323,685,207	-964,685,418,833	-512,118,360,496	-503,467,965,670
26099	Long Term Debt Issuance	110,880,567,563	75,166,738,804	27,466,084,395	74,522,968,450	90,565,298,668	94,900,000,000	88,250,000,000
26090	Long Term Debt Payments	-73,858,434,861	-67,640,666,782	-17,076,256,169	-75,044,162,727	-62,264,285,714	-86,314,285,712	-38,383,758,953
26108	Purchase Of Intangibles	-73,909,339	-4,776,863	-44,720,137	-30,858,000	-74,887,268	-35,112,240	-931,825,546
26073	Net Long Term Debt Issuance	37,022,132,702	7,526,072,022	10,389,828,226	-521,194,277	28,301,012,954	8,585,714,288	49,866,241,047
26164	Net Other Financing Charges	0	0	-39,422,200	-162,430,533	-123,979,140	-7,568,920,966	13,627,454,634
26165	Net Other Investing Changes	-2,991,558,564	4,084,679,565	1,072,624,054	-2,727,556,753	-1,003,885,887	-3,906,540,854	-10,782,026,031
26119	Net P P E Purchase And Sale	-145,572,333,278	-81,123,605,303	-31,376,263,905	-20,699,572,479	-23,113,221,951	-25,143,029,666	-19,751,627,971
26072	Net Issuance Payments Of Debt	37,022,132,702	7,526,072,022	10,389,828,226	-521,194,277	28,301,012,954	8,585,714,288	49,866,241,047
26226	Paymentson Behalfof Employees	-170,034,594,759	-42,739,686,982	-52,468,836,800	-35,257,403,527	-147,793,468,450	-110,392,273,219	-149,267,829,859
26116	Net Business Purchase And Sale	1,000,000,000	0	0	0	2,000,000,000	-1,449,571,503	0
26118	Net Investment Purchase And Sale	1,000,000,000	0	0	1,000,000,000	3,750,000,000	5,000,000,000	-1,050,000,000
26117	Net Intangibles Purchase And Sale	-73,909,339	-4,776,863	-44,720,137	-30,858,000	-74,887,268	-35,112,240	-931,825,546
26220	Cash Flowsfromusedin Operating Activities Direct	205,888,393,005	104,319,360,558	-2,539,950,281	55,804,761,155	98,571,837,285	-13,200,688,553	-111,162,350,849
26221	Classesof Cash Receiptsfrom Operating Activities	1,625,434,473,836	514,365,425,417	266,974,639,524	387,332,005,772	1,089,586,599,313	517,806,222,250	408,726,297,319

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
DYAN	PT Dyandra Media International Tbk	2024-04-15	At close: 04:14PM WIB	93	94	92	93	92.00 - 95.00	92	95	73.00 - 143.00	73	143	3,626,000	9,672,933	393,112,000,000	5	18	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-04-12	At close: 04:14PM WIB	93	94	92	93	92.00 - 95.00	92	95	73.00 - 143.00	73	143	3,626,000	9,672,401	393,112,000,000	4	21	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-04-11	At close: 04:14PM WIB	93	94	92	93	92.00 - 95.00	92	95	73.00 - 143.00	73	143	3,626,000	9,515,430	393,112,000,000	4	21	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-04-10	At close: 04:14PM WIB	93	94	92	93	92.00 - 95.00	92	95	73.00 - 143.00	73	143	3,626,000	9,384,628	393,112,000,000	4	21	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-04-05	At close: 04:14PM WIB	93	94	95	84	92.00 - 95.00	92	95	73.00 - 143.00	73	143	3,626,000	9,081,887	393,112,000,000	4	21	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-04-04	At close: 04:03PM WIB	95	95	94	90	90.00 - 98.00	90	98	73.00 - 143.00	73	143	8,287,500	9,107,655	397,385,000,000	4	21	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-04-03	At close: 04:06PM WIB	97	98	96	92	94.00 - 98.00	94	98	73.00 - 143.00	73	143	12,835,500	9,023,170	405,931,000,000	4	21	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-04-02	At close: 04:14PM WIB	98	98	101	96	93.00 - 103.00	93	103	73.00 - 143.00	73	143	21,013,000	8,717,453	414,477,000,000	5	21	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-04-01	At close: 04:14PM WIB	90	92	105	80	90.00 - 104.00	90	104	73.00 - 143.00	73	143	56,938,500	7,966,889	418,750,000,000	5	21	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-03-29	At close: 04:13PM WIB	84	84	100	82	84.00 - 107.00	84	107	73.00 - 143.00	73	143	226,109,600	7,966,889	384,566,000,000	4	21	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-03-28	At close: 04:13PM WIB	84	84	100	82	84.00 - 107.00	84	107	73.00 - 143.00	73	143	226,109,600	4,163,308	384,566,000,000	5	20	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-03-27	At close: 04:12PM WIB	81	81	83	84	81.00 - 85.00	81	85	73.00 - 143.00	73	143	23,389,600	3,744,037	358,929,000,000	4	20	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-03-26	At close: 04:00PM WIB	82	82	80	0	80.00 - 83.00	80	83	73.00 - 143.00	73	143	3,655,700	3,765,591	346,110,000,000	4	20	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-03-25	At close: 04:00PM WIB	82	83	0	83	81.00 - 84.00	81	84	73.00 - 143.00	73	143	7,701,700	3,831,654	350,383,000,000	4	20	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-03-22	At close: 04:12PM WIB	81	81	82	83	81.00 - 84.00	81	84	73.00 - 143.00	73	143	5,214,000	3,806,969	350,383,000,000	4	20	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-03-21	At close: 04:01PM WIB	81	0	0	0	0.0000 - 0.0000	0	0		0		0	3,775,773	0	0	20	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-03-14	As of 01:30PM WIB. Market open.	81	81	80	81	80.00 - 81.00	80	81	73.00 - 143.00	73	143	191,900	3,737,614	341,837,000,000	4	20	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-03-13	At close: 04:13PM WIB	80	80	80	81	79.00 - 84.00	79	84	73.00 - 143.00	73	143	5,049,200	3,668,571	346,110,000,000	4	20	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-03-11	At close: 04:13PM WIB	80	80	80	81	80.00 - 81.00	80	81	73.00 - 143.00	73	143	1,867,700	3,599,262	341,837,000,000	4	20	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-03-08	At close: 04:13PM WIB	80	80	80	81	80.00 - 81.00	80	81	73.00 - 143.00	73	143	1,867,700	3,618,796	341,837,000,000	4	20	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-03-05	At close: 04:02PM WIB	81	81	80	81	80.00 - 81.00	80	81	73.00 - 143.00	73	143	2,270,800	3,554,882	346,110,000,000	4	20	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-03-04	At close: 04:14PM WIB	80	80	80	81	80.00 - 81.00	80	81	73.00 - 143.00	73	143	3,449,100	3,536,013	346,110,000,000	4	20	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-03-01	At close: 04:02PM WIB	80	80	79	81	80.00 - 81.00	80	81	73.00 - 143.00	73	143	2,473,800	3,541,325	341,837,000,000	4	20	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-02-28	At close: 04:00PM WIB	80	80	80	81	80.00 - 82.00	80	82	73.00 - 143.00	73	143	3,316,300	3,687,950	341,837,000,000	4	20	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-02-27	At close: 04:06PM WIB	82	83	80	81	80.00 - 84.00	80	84	73.00 - 143.00	73	143	4,540,600	3,636,535	341,837,000,000	4	20	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-02-26	At close: 04:14PM WIB	79	79	81	83	79.00 - 84.00	79	84	73.00 - 143.00	73	143	8,379,300	3,524,655	350,383,000,000	4	20	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk	2024-02-23	At close: 04:10PM WIB	81	80	79	81	79.00 - 81.00	79	81	73.00 - 143.00	73	143	2,382,000	3,582,445	337,564,000,000	4	20	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk (DYAN.JK)	2024-02-22	At close: 04:02PM WIB	81	81	80	81	80.00 - 81.00	80	81	73.00 - 143.00	73	143	3,349,000	3,536,606	346,110,000,000	4	20	N/A	N/A (N/A)	Jun 12, 2019
DYAN	PT Dyandra Media International Tbk (DYAN.JK)	2024-02-21	At close: 04:12PM WIB	81	81	80	81	79.00 - 81.00	79	81	73.00 - 143.00	73	143	3,429,400	3,497,974	346,110,000,000	4	20	N/A	N/A (N/A)	Jun 12, 2019

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	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	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)
DYAN	PT Dyandra Media International Tbk	2024-04-15	393,110,000,000	421,570,000,000	5	1	3	143	73	83	96	9,670,000	20,500,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	5	5	13	1,330,000,000,000	311	-23	144,690,000,000	77,480,000,000	18	-31	237,440,000,000	56	266,880,000,000	45	1	132	177,430,000,000	40,700,000,000
DYAN	PT Dyandra Media International Tbk	2024-04-12	393,110,000,000	421,570,000,000	5	1	3	143	73	82	97	9,520,000	50,290,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	21	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-04-11	393,110,000,000	421,570,000,000	5	1	3	143	73	82	97	9,380,000	50,290,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	21	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-04-10	393,110,000,000	421,570,000,000	5	1	3	143	73	82	97	9,380,000	50,290,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	21	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-04-05	405,930,000,000	488,220,000,000	5	1	3	143	0	81	97	9,110,000	36,150,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	21	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-04-04	414,480,000,000	496,760,000,000	5	1	3	143	0	81	97	9,020,000	35,130,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	21	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-04-03	414,480,000,000	496,760,000,000	5	1	3	143	0	81	98	8,720,000	33,150,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	21	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-04-02	418,750,000,000	501,040,000,000	5	1	3	143	0	80	98	7,970,000	27,750,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	21	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-04-01	384,570,000,000	466,850,000,000	5	1	3	143	0	80	98	7,970,000	27,750,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	21	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-03-29	384,570,000,000	466,850,000,000	5	1	3	143	73	80	98	4,160,000	5,300,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	21	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-03-28	358,930,000,000	441,210,000,000	4	1	3	143	0	80	98	3,740,000	2,330,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	20	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-03-27	350,380,000,000	432,670,000,000	4	1	3	143	0	80	98	3,770,000	2,520,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	20	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-03-26	350,380,000,000	432,670,000,000	4	1	3	143	0	80	99	3,830,000	2,780,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	20	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-03-25	350,380,000,000	432,670,000,000	4	1	3	143	73	80	99	3,830,000	2,780,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	20	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-03-22	346,110,000,000	428,390,000,000	4	1	3	143	0	80	99	3,780,000	2,590,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	20	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-03-21	346,110,000,000	428,390,000,000	4	1	3	143	73	80	99	3,780,000	2,590,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	20	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-03-14	346,110,000,000	428,390,000,000	4	1	3	143	0	81	101	3,670,000	3,580,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	20	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-03-13	341,840,000,000	424,120,000,000	4	1	3	143	0	81	101	3,640,000	3,580,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	20	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-03-11	341,840,000,000	424,120,000,000	4	1	3	143	73	81	101	3,590,000	3,580,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	20	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-03-08	341,840,000,000	424,120,000,000	4	1	3	143	73	81	101	3,620,000	3,630,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	20	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-03-05	341,840,000,000	424,120,000,000	4	1	3	143	0	81	102	3,540,000	3,770,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	20	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-03-04	341,840,000,000	424,120,000,000	4	1	3	143	73	81	102	3,540,000	3,770,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	20	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-03-01	341,840,000,000	424,120,000,000	4	1	3	143	0	81	102	3,710,000	4,530,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	20	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-02-28	341,840,000,000	424,120,000,000	4	1	3	143	0	81	102	3,690,000	4,450,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	20	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-02-27	350,380,000,000	432,670,000,000	4	1	3	143	0	82	103	3,520,000	3,950,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	20	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk	2024-02-26	337,560,000,000	419,850,000,000	4	1	3	143	0	82	103	3,520,000	3,950,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	20	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk (DYAN.JK)	2024-02-23	346,110,000,000	428,390,000,000	4	1	3	143	0	82	103	3,540,000	3,770,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	20	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk (DYAN.JK)	2024-02-22	346,110,000,000	428,390,000,000	4	1	3	143	73	82	103	3,540,000	3,770,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	20	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000
DYAN	PT Dyandra Media International Tbk (DYAN.JK)	2024-02-21	346,110,000,000	428,390,000,000	4	1	3	143	73	82	103	3,500,000	3,600,000	4,270,000,000	1,290,000,000	67	N/A	Jun 12, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	4	6	14	1,460,000,000,000	337	24	184,270,000,000	85,170,000,000	20	-62	180,260,000,000	42	263,500,000,000	46	4	128	205,890,000,000	-200,560,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	88	88	88	88	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	89	89	89	89	1,000
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:18	88	88	88	88	0
2024-05-08	15:44:00	88	88	88	88	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	88	88	88	88	28,000
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	88	88	88	88	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	89	89	89	89	1,000
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:18	88	88	88	88	0
2024-05-08	15:44:00	88	88	88	88	0
2024-05-08	15:42:00	88	88	88	88	28,000
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	88	88	88	88	0
2024-05-08	15:26:00	88	88	88	88	32,000
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	88	88	87	88	1,123,700
2024-05-08	15:18:00	88	88	88	88	810,500
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	88	88	88	88	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	89	89	89	89	1,000
2024-05-08	15:44:18	88	88	88	88	0
2024-05-08	15:40:00	88	88	88	88	23,000
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	88	88	88	88	21,200
2024-05-08	15:20:00	88	88	87	88	1,123,700
2024-05-08	15:15:00	88	88	88	88	810,500
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	88	88	88	88	10,000
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:19	89	89	89	89	0
2024-05-08	14:45:00	89	89	89	89	15,200
2024-05-08	14:40:00	89	89	89	89	15,600
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	89	89	89	89	19,200
2024-05-08	14:20:00	89	89	89	89	264,300
2024-05-08	14:15:00	89	89	89	89	54,800
2024-05-08	14:10:00	89	89	89	89	105,300
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:53:31	89	89	89	89	0
2024-05-08	13:50:00	89	89	89	89	87,200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	88	88	88	88	0
2024-05-08	15:45:00	89	89	89	89	1,000
2024-05-08	15:44:18	88	88	88	88	0
2024-05-08	15:30:00	88	88	88	88	23,000
2024-05-08	15:15:00	88	88	87	88	1,955,400
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:19	89	89	89	89	0
2024-05-08	14:45:00	89	89	88	88	25,200
2024-05-08	14:30:00	89	89	89	89	15,600
2024-05-08	14:15:00	89	89	89	89	338,300
2024-05-08	14:00:00	89	89	89	89	105,300
2024-05-08	13:53:31	89	89	89	89	0
2024-05-08	13:45:00	89	89	89	89	1,109,500
2024-05-08	13:30:00	88	88	88	88	5,100
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:36:40	88	88	88	88	0
2024-05-08	11:30:00	88	88	88	88	11,400
2024-05-08	11:21:09	88	88	88	88	0
2024-05-08	11:15:00	88	88	88	88	400
2024-05-08	11:00:00	89	89	89	89	100
2024-05-08	10:45:00	89	89	89	89	600
2024-05-08	10:30:44	89	89	89	89	0
2024-05-08	10:30:00	89	89	89	89	1,400
2024-05-08	10:15:00	90	90	88	88	391,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	88	88	88	88	0
2024-05-08	15:44:18	88	88	88	88	0
2024-05-08	15:30:00	88	89	88	89	24,000
2024-05-08	15:00:00	88	88	87	88	1,955,400
2024-05-08	14:45:19	89	89	89	89	0
2024-05-08	14:30:00	89	89	88	88	40,800
2024-05-08	14:00:00	89	89	89	89	443,600
2024-05-08	13:53:31	89	89	89	89	0
2024-05-08	13:30:00	88	89	88	89	1,114,600
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:36:40	88	88	88	88	0
2024-05-08	11:30:00	88	88	88	88	11,400
2024-05-08	11:21:09	88	88	88	88	0
2024-05-08	11:00:00	89	89	88	88	500
2024-05-08	10:30:44	89	89	89	89	0
2024-05-08	10:30:00	89	89	89	89	2,000
2024-05-08	10:00:00	90	90	88	88	624,400
2024-05-08	09:51:39	90	90	90	90	0
2024-05-08	09:30:00	88	90	88	90	288,200
2024-05-08	09:05:21	89	89	89	89	0
2024-05-08	09:00:00	89	90	89	89	1,900
2024-05-07	16:00:00	88	88	88	88	0
2024-05-07	15:30:00	89	89	88	89	1,900
2024-05-07	15:00:44	90	90	90	90	0
2024-05-07	15:00:00	90	90	89	89	74,800
2024-05-07	14:30:00	89	90	89	89	1,617,100
2024-05-07	14:00:22	90	90	90	90	0
2024-05-07	14:00:00	90	90	88	88	100,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	88	88	88	88	0
2024-05-08	15:44:18	88	88	88	88	0
2024-05-08	15:00:00	88	89	87	89	1,979,400
2024-05-08	14:45:19	89	89	89	89	0
2024-05-08	14:00:00	89	89	88	88	484,400
2024-05-08	13:53:31	89	89	89	89	0
2024-05-08	13:00:00	88	89	88	89	1,114,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:36:40	88	88	88	88	0
2024-05-08	11:21:09	88	88	88	88	0
2024-05-08	11:00:00	89	89	88	88	11,900
2024-05-08	10:30:44	89	89	89	89	0
2024-05-08	10:00:00	90	90	88	89	538,900
2024-05-08	09:51:39	90	90	90	90	0
2024-05-08	09:05:21	89	89	89	89	0
2024-05-08	09:00:00	89	90	88	90	0
2024-05-07	16:00:00	88	88	88	88	0
2024-05-07	15:00:44	90	90	90	90	0
2024-05-07	15:00:00	90	90	88	89	76,700
2024-05-07	14:00:22	90	90	90	90	0
2024-05-07	14:00:00	90	90	88	89	1,717,300
2024-05-07	13:00:00	88	90	87	90	656,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:33	88	88	88	88	0
2024-05-07	11:20:53	88	88	88	88	0
2024-05-07	11:00:00	88	89	88	88	272,600
2024-05-07	10:36:28	88	88	88	88	0
2024-05-07	10:00:00	88	89	88	88	615,800
2024-05-07	09:56:34	89	89	89	89	0
2024-05-07	09:08:07	89	89	89	89	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	88	88	88	88	0
2024-05-08	15:44:18	88	88	88	88	0
2024-05-08	15:00:00	88	89	87	88	2,330,000
2024-05-08	14:45:19	89	89	89	89	0
2024-05-08	13:53:31	89	89	89	89	0
2024-05-08	13:30:00	88	89	88	88	1,599,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:36:40	88	88	88	88	0
2024-05-08	11:21:09	88	88	88	88	0
2024-05-08	10:30:44	89	89	89	89	0
2024-05-08	10:30:00	89	89	88	88	13,900
2024-05-08	09:51:39	90	90	90	90	0
2024-05-08	09:05:21	89	89	89	89	0
2024-05-08	09:00:00	89	90	88	88	914,500
2024-05-07	16:00:00	88	88	88	88	0
2024-05-07	15:00:44	90	90	90	90	0
2024-05-07	15:00:00	90	90	88	88	469,100
2024-05-07	14:00:22	90	90	90	90	0
2024-05-07	13:30:00	88	90	87	89	2,373,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:33	88	88	88	88	0
2024-05-07	11:20:53	88	88	88	88	0
2024-05-07	10:36:28	88	88	88	88	0
2024-05-07	10:30:00	88	89	88	88	719,000
2024-05-07	09:56:34	89	89	89	89	0
2024-05-07	09:08:07	89	89	89	89	0
2024-05-07	09:00:00	88	89	88	88	244,100
2024-05-06	15:05:19	89	89	89	89	0
2024-05-06	15:00:00	89	89	88	88	571,900
2024-05-06	14:36:10	88	88	88	88	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	89	90	87	88	5,371,300
2024-05-07	09:00:00	88	90	87	88	3,804,600
2024-05-06	09:00:00	88	90	87	88	2,698,300
2024-05-03	09:00:00	89	90	87	88	4,642,200
2024-05-02	09:00:00	88	91	87	89	5,591,600
2024-04-30	09:00:00	87	91	84	89	14,648,300
2024-04-29	09:00:00	87	89	86	87	2,588,800
2024-04-26	09:00:00	89	89	86	87	1,547,000
2024-04-25	09:00:00	89	90	87	89	2,523,500
2024-04-24	09:00:00	89	91	87	89	3,435,300
2024-04-23	09:00:00	87	90	86	89	7,926,200
2024-04-22	09:00:00	86	87	82	87	8,027,600
2024-04-19	09:00:00	89	89	84	85	11,690,500
2024-04-18	09:00:00	88	90	86	88	6,746,900
2024-04-17	09:00:00	89	91	83	87	12,762,500
2024-04-16	09:00:00	92	93	86	87	14,815,000
2024-04-05	09:00:00	94	95	92	92	3,626,000
2024-04-04	09:00:00	95	98	90	93	8,109,600
2024-04-03	09:00:00	98	98	94	95	12,835,500
2024-04-02	09:00:00	98	103	93	97	21,013,000
2024-04-01	09:00:00	92	104	90	98	56,939,100
2024-03-28	09:00:00	84	107	84	90	226,109,600
2024-03-27	09:00:00	81	85	81	84	23,389,600
2024-03-26	09:00:00	83	83	80	81	3,655,700
2024-03-25	09:00:00	84	84	81	82	7,701,700
2024-03-22	09:00:00	81	84	81	82	5,214,000
2024-03-21	09:00:00	81	83	81	81	2,124,000
2024-03-20	09:00:00	82	82	81	81	2,481,200
2024-03-19	09:00:00	81	83	80	82	2,679,300
2024-03-18	09:00:00	81	83	81	81	1,242,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	88	90	87	88	3,804,600
2024-05-06	09:00:00	88	90	87	88	2,698,300
2024-05-02	09:00:00	88	91	87	89	5,591,600
2024-04-30	09:00:00	87	91	84	89	14,648,300
2024-04-29	09:00:00	87	89	86	87	2,588,800
2024-04-26	09:00:00	89	89	86	87	1,547,000
2024-04-25	09:00:00	89	90	87	89	2,523,500
2024-04-24	09:00:00	89	91	87	89	3,435,300
2024-04-23	09:00:00	87	90	86	89	7,926,200
2024-04-22	09:00:00	86	87	82	87	8,027,600
2024-04-19	09:00:00	89	89	84	85	11,690,500
2024-04-18	09:00:00	88	90	86	88	6,746,900
2024-04-17	09:00:00	89	91	83	87	12,762,500
2024-04-16	09:00:00	92	93	86	87	14,815,000
2024-04-05	09:00:00	94	95	92	92	3,626,000
2024-04-04	09:00:00	95	98	90	93	8,109,600
2024-04-03	09:00:00	98	98	94	95	12,835,500
2024-04-02	09:00:00	98	103	93	97	21,013,000
2024-04-01	09:00:00	92	104	90	98	56,939,100
2024-03-28	09:00:00	84	107	84	90	226,109,600
2024-03-27	09:00:00	81	85	81	84	23,389,600
2024-03-26	09:00:00	83	83	80	81	3,655,700
2024-03-25	09:00:00	84	84	81	82	7,701,700
2024-03-22	09:00:00	81	84	81	82	5,214,000
2024-03-21	09:00:00	81	83	81	81	2,124,000
2024-03-20	09:00:00	82	82	81	81	2,481,200
2024-03-19	09:00:00	81	83	80	82	2,679,300
2024-03-18	09:00:00	81	83	81	81	1,242,300
2024-03-15	09:00:00	81	82	80	82	2,860,300
2024-03-14	09:00:00	81	81	80	81	1,666,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	88	90	87	88	11,874,200
2024-04-28	00:00:00	87	91	84	88	27,470,900
2024-04-21	00:00:00	86	91	82	87	23,459,600
2024-04-14	00:00:00	92	93	83	85	46,014,900
2024-04-07	00:00:00	92	92	92	92	0
2024-03-31	00:00:00	92	104	90	92	102,523,200
2024-03-24	00:00:00	84	107	80	90	260,856,600
2024-03-17	00:00:00	81	84	80	82	13,740,800
2024-03-10	00:00:00	80	84	79	82	9,575,500
2024-03-03	00:00:00	80	81	80	80	13,333,100
2024-02-25	00:00:00	79	84	79	80	22,458,400
2024-02-18	00:00:00	81	82	79	79	15,286,900
2024-02-11	00:00:00	77	82	76	81	19,919,400
2024-02-04	00:00:00	77	80	76	76	8,178,500
2024-01-28	00:00:00	79	79	76	77	6,557,700
2024-01-21	00:00:00	81	82	78	79	7,329,500
2024-01-14	00:00:00	84	85	78	81	42,550,100
2024-01-07	00:00:00	84	85	82	83	8,065,800
2023-12-31	00:00:00	85	89	83	84	34,227,300
2023-12-24	00:00:00	85	92	83	85	17,181,300
2023-12-17	00:00:00	86	91	84	85	6,873,200
2023-12-10	00:00:00	85	87	82	85	9,796,700
2023-12-03	00:00:00	90	91	85	85	9,445,900
2023-11-26	00:00:00	91	96	88	89	22,542,400
2023-11-19	00:00:00	88	92	86	90	11,557,900
2023-11-12	00:00:00	86	93	85	88	22,183,600
2023-11-05	00:00:00	83	91	82	86	28,833,100
2023-10-29	00:00:00	80	91	80	83	60,245,900
2023-10-22	00:00:00	111	113	73	88	92,693,100
2023-10-15	00:00:00	114	114	111	112	6,487,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	88	91	87	88	22,108,000
2024-03-31	00:00:00	92	104	82	89	189,234,800
2024-02-29	00:00:00	80	107	79	90	299,979,800
2024-01-31	00:00:00	78	84	76	80	65,624,700
2023-12-31	00:00:00	85	89	77	78	96,475,100
2023-11-30	00:00:00	91	92	82	85	45,094,700
2023-10-31	00:00:00	83	96	82	91	99,474,800
2023-09-30	00:00:00	112	116	73	83	159,201,200
2023-08-31	00:00:00	113	114	102	112	40,067,000
2023-07-31	00:00:00	111	117	93	113	143,873,600
2023-06-30	00:00:00	117	125	102	102	228,197,400
2023-05-31	00:00:00	125	135	115	117	177,916,600
2023-04-30	00:00:00	128	139	114	125	210,481,600
2023-03-31	00:00:00	95	95	92	92	718,200
2023-02-28	00:00:00	94	95	93	94	877,300
2023-01-31	00:00:00	96	96	94	96	631,400
2022-12-31	00:00:00	98	99	87	96	25,425,800
2022-11-30	00:00:00	103	105	80	98	91,699,200
2022-10-31	00:00:00	92	107	92	102	193,479,900
2022-09-30	00:00:00	81	104	81	92	481,953,100
2022-08-31	00:00:00	74	87	73	81	216,960,500
2022-07-31	00:00:00	73	78	72	74	44,896,900
2022-06-30	00:00:00	73	78	66	72	34,535,900
2022-05-31	00:00:00	72	75	66	73	51,241,800
2022-04-30	00:00:00	73	77	68	72	25,708,600
2022-03-31	00:00:00	72	80	71	73	65,427,200
2022-02-28	00:00:00	71	77	66	74	65,896,400
2022-01-31	00:00:00	73	78	69	71	164,584,900
2021-12-31	00:00:00	76	83	69	73	189,902,700
2021-11-30	00:00:00	73	85	73	75	311,996,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	88	91	87	88	22,108,000
2024-03-31	00:00:00	92	104	82	87	174,586,500
2024-02-29	00:00:00	80	107	79	90	299,979,800
2024-01-31	00:00:00	78	107	76	89	554,839,300
2023-12-31	00:00:00	85	107	76	90	462,079,600
2023-11-30	00:00:00	91	92	76	80	207,194,500
2023-10-31	00:00:00	83	96	77	78	241,044,600
2023-09-30	00:00:00	112	116	73	85	303,770,700
2023-08-31	00:00:00	113	116	73	91	298,743,000
2023-07-31	00:00:00	111	117	73	83	343,141,800
2023-06-30	00:00:00	117	125	93	112	412,138,000
2023-05-31	00:00:00	125	135	93	113	549,987,600
2023-04-30	00:00:00	128	139	102	102	616,595,600
2023-03-31	00:00:00	92	143	92	117	829,906,500
2023-02-28	00:00:00	94	143	90	125	667,868,500
2023-01-31	00:00:00	96	108	87	92	59,453,300
2022-10-31	00:00:00	92	107	80	96	310,604,900
2022-07-31	00:00:00	73	104	72	92	743,810,500
2022-04-30	00:00:00	73	78	66	72	111,486,300
2022-01-31	00:00:00	73	80	66	73	295,908,500
2021-10-31	00:00:00	83	97	69	73	1,411,823,700
2021-07-31	00:00:00	62	109	54	83	4,607,813,200
2021-04-30	00:00:00	87	90	60	63	921,736,400
2021-01-31	00:00:00	63	122	62	88	1,904,378,000

Dividends Amount

Date	Time	Amount
2019-06-12	09:00:00	2
2014-07-15	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2019	1	2	2.27 %
2014	1	3	3.41 %

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