Informasi Saham GDST PT Gunawan Dianjaya Steel 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	965,424,032,571	1,266,860,498,335	1,271,986,942,426
14012	Pb Ratio	5	1	1	1
14008	Pe Ratio	9	4	5	7
14010	Ps Ratio	13	0	0	1
101	Enterprises Value Revenue Ratio	21	0	0	2
102	Enterprises Value E B I T D A Ratio	29	3	4	15
40001	Market Cap	33	850,112,270,000	1,122,148,196,400	1,282,869,227,700

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	965,424,032,571	1,266,860,498,335	1,450,822,143,427	1,048,330,691,990	1,037,519,075,254	1,271,986,942,426
14012	Pb Ratio	5	1	1	1	1	1	1
14008	Pe Ratio	9	4	5	5	4	4	7
14010	Ps Ratio	13	0	0	1	0	0	1
101	Enterprises Value Revenue Ratio	21	0	0	1	0	0	2
102	Enterprises Value E B I T D A Ratio	29	3	4	4	3	3	15
40001	Market Cap	33	850,112,270,000	1,122,148,196,400	1,334,676,263,900	1,096,477,128,300	1,044,986,192,100	1,282,869,227,700

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	308,885,703,782	50,948,295,288	368,178,196,224	-64,148,208,127	-56,336,018,466
20091	Net Income	212,988,116,470	29,361,992,425	273,673,913,875	-63,711,545,268	-77,845,328,805
29004	Basic E P S	25	0	32	-8	-9
20190	E B I T D A	311,388,623,879	51,131,785,445	371,326,966,646	-60,970,569,672	-53,419,680,298
20046	Gross Profit	462,728,629,646	103,502,359,363	488,514,408,960	75,272,695,575	82,575,784,693
29009	Diluted E P S	25	0	32	-8	-9
20136	Pretax Income	277,922,744,389	39,340,760,654	352,174,528,488	-76,933,015,238	-67,718,233,075
20145	Tax Provision	64,934,627,919	9,978,768,229	78,500,614,613	-13,221,469,970	10,127,095,730
20100	Total Revenue	2,524,984,145,491	609,983,426,170	2,594,504,651,438	1,672,251,184,142	1,331,774,939,496
20164	Total Expenses	2,205,507,759,840	549,392,844,805	2,230,061,173,051	1,703,144,123,282	1,340,044,063,010
20013	Cost Of Revenue	2,062,255,515,845	506,481,066,807	2,105,990,242,478	1,596,978,488,567	1,249,199,154,803
20177	Interest Income	11,617,648,469	4,111,080,157	2,067,836,157	59,570,197	139,250,740
20057	Interest Expense	30,962,959,393	11,607,534,634	16,003,667,736	12,784,807,111	11,382,214,609
20109	Operating Income	319,476,385,651	60,590,581,365	364,443,478,387	-30,892,939,140	-8,269,123,514
20316	Normalized Income	213,027,460,721	29,640,705,470	249,628,045,502	-63,899,533,750	-78,832,908,350
20108	Operating Expense	143,252,243,995	42,911,777,998	124,070,930,573	106,165,634,715	90,844,908,207
20112	Operating Revenue	2,524,984,145,491	609,983,426,170	2,594,504,651,438	1,672,251,184,142	1,331,774,939,496
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-43,824,597,083	-12,585,766,443	-36,721,354,756	-38,615,846,904	-27,762,357,473
20416	Total Unusual Items	-51,339,306	-373,434,576	30,943,184,305	227,000,000	1,316,772,727
29010	Basic Average Shares	8,500,755,851	0	8,496,622,700	8,494,328,167	8,491,493,300
20269	Other Special Charges	51,339,306	373,434,576	-30,943,184,305	-227,000,000	-1,316,772,727
29011	Diluted Average Shares	8,501,122,700	0	8,496,622,700	8,494,328,167	8,491,493,300
20420	Normalized E B I T D A	311,439,963,185	51,505,220,021	340,383,782,341	-61,197,569,672	-54,736,453,025
20162	Special Income Charges	-51,339,306	-373,434,576	30,943,184,305	227,000,000	1,316,772,727
20315	Reconciled Depreciation	2,502,920,097	183,490,157	3,148,770,422	3,177,638,455	2,916,338,168
20312	Other Operating Expenses	15,908,763,354	5,228,183,999	13,428,305,742	12,463,958,090	13,039,326,488
20368	Total Other Finance Cost	24,479,286,159	5,089,311,966	22,785,523,177	25,890,609,990	16,519,393,604
20314	Reconciled Cost Of Revenue	2,062,255,515,845	506,481,066,807	2,105,990,242,478	1,596,978,488,567	1,249,199,154,803
20419	Tax Effect Of Unusual Items	-11,995,055	-94,721,531	6,897,315,932	39,011,518	329,193,182
20018	Depreciation Income Statement	2,502,920,097	183,490,157	3,148,770,422	3,177,638,455	2,916,338,168
20075	Interest Income Non Operating	11,617,648,469	4,111,080,157	2,067,836,157	59,570,197	139,250,740
20158	Selling And Marketing Expense	52,701,014,400	14,501,871,417	41,975,734,652	34,536,339,510	22,301,309,275
20064	Interest Expense Non Operating	30,962,959,393	11,607,534,634	16,003,667,736	12,784,807,111	11,382,214,609
20093	Net Income Common Stockholders	212,988,116,470	29,361,992,425	273,673,913,875	-63,711,545,268	-77,845,328,805
20094	Net Income Continuous Operations	212,988,116,470	29,361,992,425	273,673,913,875	-63,711,545,268	-77,845,328,805
20045	General And Administrative Expense	32,675,958,039	8,715,088,825	30,003,426,664	21,892,845,780	20,679,355,136
20159	Selling General And Administration	85,376,972,439	23,216,960,242	71,979,161,316	56,429,185,290	42,980,664,411
20412	Other Non Operating Income Expenses	242,651,193	-58,485,222	602,394,043	595,691,962	1,940,394,619
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	212,988,116,470	29,361,992,425	273,673,913,875	-63,711,545,268	-77,845,328,805
20417	Total Unusual Items Excluding Goodwill	-51,339,306	-373,434,576	30,943,184,305	227,000,000	1,316,772,727
20077	Net Non Operating Interest Income Expense	-43,824,597,083	-12,585,766,443	-36,721,354,756	-38,615,846,904	-27,762,357,473
20346	Net Income Including Noncontrolling Interests	212,988,116,470	29,361,992,425	273,673,913,875	-63,711,545,268	-77,845,328,805
20019	Depreciation And Amortization In Income Statement	2,502,920,097	183,490,157	3,148,770,422	3,177,638,455	2,916,338,168
20309	Net Income From Continuing And Discontinued Operation	212,988,116,470	29,361,992,425	273,673,913,875	-63,711,545,268	-77,845,328,805
20331	Net Income From Continuing Operation Net Minority Interest	212,988,116,470	29,361,992,425	273,673,913,875	-63,711,545,268	-77,845,328,805

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	308,885,703,782	50,948,295,288	63,961,744,969	120,027,794,283	73,947,869,242	368,178,196,224	-64,148,208,127	-56,336,018,466
20091	Net Income	212,988,116,470	29,361,992,425	45,334,229,835	89,413,480,386	48,878,413,824	273,673,913,875	-63,711,545,268	-77,845,328,805
29004	Basic E P S	25	0	28	0	6	32	-8	-9
20190	E B I T D A	311,388,623,879	51,131,785,445	64,711,771,859	120,811,050,699	74,734,015,876	371,326,966,646	-60,970,569,672	-53,419,680,298
20046	Gross Profit	462,728,629,646	103,502,359,363	101,630,112,777	140,108,065,306	117,488,092,200	488,514,408,960	75,272,695,575	82,575,784,693
29009	Diluted E P S	25	0	28	0	6	32	-8	-9
20136	Pretax Income	277,922,744,389	39,340,760,654	57,554,710,856	113,564,793,105	67,462,479,774	352,174,528,488	-76,933,015,238	-67,718,233,075
20145	Tax Provision	64,934,627,919	9,978,768,229	12,220,481,021	24,151,312,719	18,584,065,950	78,500,614,613	-13,221,469,970	10,127,095,730
20100	Total Revenue	2,524,984,145,491	609,983,426,170	718,872,739,074	643,380,900,686	552,747,079,561	2,594,504,651,438	1,672,251,184,142	1,331,774,939,496
20164	Total Expenses	2,205,507,759,840	549,392,844,805	657,585,053,650	535,881,914,230	462,647,947,155	2,230,061,173,051	1,703,144,123,282	1,340,044,063,010
20013	Cost Of Revenue	2,062,255,515,845	506,481,066,807	617,242,626,297	503,272,835,380	435,258,987,361	2,105,990,242,478	1,596,978,488,567	1,249,199,154,803
20177	Interest Income	11,617,648,469	4,111,080,157	2,346,480,087	2,575,536,080	2,584,552,145	2,067,836,157	59,570,197	139,250,740
20057	Interest Expense	30,962,959,393	11,607,534,634	6,407,034,113	6,463,001,178	6,485,389,468	16,003,667,736	12,784,807,111	11,382,214,609
20109	Operating Income	319,476,385,651	60,590,581,365	61,287,685,424	107,498,986,456	90,099,132,406	364,443,478,387	-30,892,939,140	-8,269,123,514
20316	Normalized Income	213,027,460,721	29,640,705,470	45,398,956,775	89,102,270,463	48,871,893,078	249,628,045,502	-63,899,533,750	-78,832,908,350
20108	Operating Expense	143,252,243,995	42,911,777,998	40,342,427,353	32,609,078,850	27,388,959,794	124,070,930,573	106,165,634,715	90,844,908,207
20112	Operating Revenue	2,524,984,145,491	609,983,426,170	718,872,739,074	643,380,900,686	552,747,079,561	2,594,504,651,438	1,672,251,184,142	1,331,774,939,496
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-43,824,597,083	-12,585,766,443	-6,486,612,034	-7,736,203,108	-17,016,015,498	-36,721,354,756	-38,615,846,904	-27,762,357,473
20416	Total Unusual Items	-51,339,306	-373,434,576	-82,175,000	395,270,270	9,000,000	30,943,184,305	227,000,000	1,316,772,727
29010	Basic Average Shares	8,500,755,851	0	8,496,622,700	0	8,496,622,700	8,496,622,700	8,494,328,167	8,491,493,300
20269	Other Special Charges	51,339,306	373,434,576	82,175,000	-395,270,270	-9,000,000	-30,943,184,305	-227,000,000	-1,316,772,727
29011	Diluted Average Shares	8,501,122,700	0	8,501,122,700	0	8,496,622,700	8,496,622,700	8,494,328,167	8,491,493,300
20420	Normalized E B I T D A	311,439,963,185	51,505,220,021	64,793,946,859	120,415,780,429	74,725,015,876	340,383,782,341	-61,197,569,672	-54,736,453,025
20162	Special Income Charges	-51,339,306	-373,434,576	-82,175,000	395,270,270	9,000,000	30,943,184,305	227,000,000	1,316,772,727
20315	Reconciled Depreciation	2,502,920,097	183,490,157	750,026,890	783,256,416	786,146,634	3,148,770,422	3,177,638,455	2,916,338,168
20312	Other Operating Expenses	15,908,763,354	5,228,183,999	5,174,568,730	3,591,102,019	1,914,908,606	13,428,305,742	12,463,958,090	13,039,326,488
20368	Total Other Finance Cost	24,479,286,159	5,089,311,966	2,426,058,008	3,848,738,010	13,115,178,175	22,785,523,177	25,890,609,990	16,519,393,604
20314	Reconciled Cost Of Revenue	2,062,255,515,845	506,481,066,807	617,242,626,297	503,272,835,380	435,258,987,361	2,105,990,242,478	1,596,978,488,567	1,249,199,154,803
20419	Tax Effect Of Unusual Items	-11,995,055	-94,721,531	-17,448,060	84,060,347	2,479,254	6,897,315,932	39,011,518	329,193,182
20018	Depreciation Income Statement	2,502,920,097	183,490,157	750,026,890	783,256,416	786,146,634	3,148,770,422	3,177,638,455	2,916,338,168
20075	Interest Income Non Operating	11,617,648,469	4,111,080,157	2,346,480,087	2,575,536,080	2,584,552,145	2,067,836,157	59,570,197	139,250,740
20158	Selling And Marketing Expense	52,701,014,400	14,501,871,417	13,670,518,106	13,079,800,628	11,448,824,249	41,975,734,652	34,536,339,510	22,301,309,275
20064	Interest Expense Non Operating	30,962,959,393	11,607,534,634	6,407,034,113	6,463,001,178	6,485,389,468	16,003,667,736	12,784,807,111	11,382,214,609
20093	Net Income Common Stockholders	212,988,116,470	29,361,992,425	45,334,229,835	89,413,480,386	48,878,413,824	273,673,913,875	-63,711,545,268	-77,845,328,805
20094	Net Income Continuous Operations	212,988,116,470	29,361,992,425	45,334,229,835	89,413,480,386	48,878,413,824	273,673,913,875	-63,711,545,268	-77,845,328,805
20045	General And Administrative Expense	32,675,958,039	8,715,088,825	10,048,502,180	7,127,835,402	6,784,531,632	30,003,426,664	21,892,845,780	20,679,355,136
20159	Selling General And Administration	85,376,972,439	23,216,960,242	23,719,020,286	20,207,636,030	18,233,355,881	71,979,161,316	56,429,185,290	42,980,664,411
20412	Other Non Operating Income Expenses	242,651,193	-58,485,222	19,547	86,318,362	214,798,506	602,394,043	595,691,962	1,940,394,619
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	212,988,116,470	29,361,992,425	45,334,229,835	89,413,480,386	48,878,413,824	273,673,913,875	-63,711,545,268	-77,845,328,805
20417	Total Unusual Items Excluding Goodwill	-51,339,306	-373,434,576	-82,175,000	395,270,270	9,000,000	30,943,184,305	227,000,000	1,316,772,727
20077	Net Non Operating Interest Income Expense	-43,824,597,083	-12,585,766,443	-6,486,612,034	-7,736,203,108	-17,016,015,498	-36,721,354,756	-38,615,846,904	-27,762,357,473
20346	Net Income Including Noncontrolling Interests	212,988,116,470	29,361,992,425	45,334,229,835	89,413,480,386	48,878,413,824	273,673,913,875	-63,711,545,268	-77,845,328,805
20019	Depreciation And Amortization In Income Statement	2,502,920,097	183,490,157	750,026,890	783,256,416	786,146,634	3,148,770,422	3,177,638,455	2,916,338,168
20309	Net Income From Continuing And Discontinued Operation	212,988,116,470	29,361,992,425	45,334,229,835	89,413,480,386	48,878,413,824	273,673,913,875	-63,711,545,268	-77,845,328,805
20331	Net Income From Continuing Operation Net Minority Interest	212,988,116,470	29,361,992,425	45,334,229,835	89,413,480,386	48,878,413,824	273,673,913,875	-63,711,545,268	-77,845,328,805

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	550,571,839,051	337,718,609,128	187,867,140,695	163,306,958,917
23165	Payables	220,184,883,218	491,340,759,097	447,054,267,606	407,774,630,653
23139	Net P P E	1,237,544,843,694	1,094,775,287,429	1,005,563,697,829	955,672,044,959
23351	Properties	0	0	0	0
23386	Total Debt	557,358,654,415	394,689,488,688	192,648,613,334	165,151,128,410
23100	Gross P P E	1,867,925,586,057	1,714,496,380,834	1,629,656,060,122	1,567,229,201,744
23038	Common Stock	924,250,000,000	924,250,000,000	924,250,000,000	924,250,000,000
23045	Current Debt	446,803,098,859	351,015,436,884	176,446,116,022	144,874,699,670
23532	Share Issued	9,242,500,000	9,242,500,000	8,495,822,700	9,242,500,000
23220	Total Assets	2,228,129,147,603	2,106,446,579,086	1,583,979,016,422	1,588,136,471,649
23027	Capital Stock	924,250,000,000	924,250,000,000	924,250,000,000	924,250,000,000
23382	Other Payable	19,869,078,046	12,028,101,172	5,801,745,598	3,114,757,934
23028	Cash Financial	6,786,815,364	56,074,605,534	4,134,530,883	1,012,185,197
23123	Long Term Debt	110,555,555,556	42,777,777,778	15,555,555,556	19,444,444,444
23179	Prepaid Assets	49,637,595,093	35,079,510,304	90,991,843,181	46,169,423,974
23232	Treasury Stock	74,137,730,000	74,267,730,000	74,667,730,000	75,100,670,000
23385	Working Capital	20,787,410,835	-123,027,289,398	-374,447,036,965	-244,817,319,879
23000	Accounts Payable	173,100,349,997	432,835,066,973	440,040,577,512	402,832,910,131
23245	Invested Capital	1,831,261,054,447	1,453,636,095,640	980,098,984,943	1,011,203,979,778
23342	Other Receivables	3,640,387,451	295,024,946	4,362,925	3,965,747,384
23204	Retained Earnings	289,809,100,566	76,820,984,096	-196,852,929,779	-133,141,384,511
23217	Total Tax Payable	27,215,455,175	46,477,590,952	1,211,944,496	1,826,962,588
23001	Accounts Receivable	125,188,210,296	131,206,745,994	82,558,442,884	75,849,370,883
23280	Common Stock Equity	1,273,902,400,032	1,059,842,880,978	788,097,313,365	846,884,835,664
23403	Net Tangible Assets	1,113,806,147,878	899,746,628,824	628,001,061,211	686,788,583,510
23215	Stockholders Equity	1,273,902,400,032	1,059,842,880,978	788,097,313,365	846,884,835,664
23383	Tangible Book Value	1,113,806,147,878	899,746,628,824	628,001,061,211	686,788,583,510
23374	Total Capitalization	1,384,457,955,588	1,102,620,658,756	803,652,868,921	866,329,280,108
23312	Land And Improvements	23,802,592	23,802,592	23,802,592	23,802,592
23469	Other Equity Interest	-13,651,327,956	-14,459,453,135	-11,654,819,913	-15,984,950,771
23393	Ordinary Shares Number	8,501,122,700	8,499,822,700	8,495,822,700	8,491,493,300
23395	Treasury Shares Number	741,377,300	742,677,300	0	751,006,700
23155	Other Intangible Assets	160,096,252,154	160,096,252,154	160,096,252,154	160,096,252,154
23008	Accumulated Depreciation	-630,380,742,363	-619,721,093,405	-624,092,362,293	-611,557,156,785
23282	Construction In Progress	1,125,462,075,675	969,641,895,917	876,377,886,493	816,453,927,677
23380	Capital Lease Obligations	0	896,274,026	646,941,756	831,984,296
23030	Cash And Cash Equivalents	6,786,815,364	56,074,605,534	4,134,530,883	1,012,185,197
23262	Gross Accounts Receivable	128,022,595,087	134,182,693,958	85,410,803,679	78,616,590,767
23012	Additional Paid In Capital	147,632,357,422	147,499,080,017	147,022,793,057	146,861,840,946
23275	Buildings And Improvements	117,608,755,211	120,398,179,929	119,171,069,881	120,072,055,745
23163	Other Short Term Investments	435,260,076,480	346,082,000,000	0	0
23319	Machinery Furniture Equipment	624,830,952,579	624,432,502,396	634,083,301,156	630,679,415,730
23048	Current Capital Lease Obligation	0	0	235,869,963	59,796,307
23127	Long Term Capital Lease Obligation	0	896,274,026	411,071,793	772,187,989
23098	Goodwill And Other Intangible Assets	160,096,252,154	160,096,252,154	160,096,252,154	160,096,252,154
23261	Total Equity Gross Minority Interest	1,273,902,400,032	1,059,842,880,978	788,097,313,365	846,884,835,664
23259	Total Liabilities Net Minority Interest	954,226,747,571	1,046,603,698,108	795,881,703,057	741,251,635,985
23046	Current Debt And Capital Lease Obligation	446,803,098,859	351,015,436,884	176,681,985,985	144,934,495,977
23266	Allowance For Doubtful Accounts Receivable	-2,834,384,791	-2,975,947,964	-2,852,360,795	-2,767,219,884
23124	Long Term Debt And Capital Lease Obligation	110,555,555,556	43,674,051,804	15,966,627,349	20,216,632,433
23344	Non Current Pension And Other Postretirement Benefit Plans	49,428,006,451	49,403,356,875	52,157,861,517	63,807,373,200

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	550,571,839,051	543,366,985,189	421,543,822,781	312,961,677,024	337,718,609,128	187,867,140,695	163,306,958,917
23165	Payables	220,184,883,218	238,441,701,158	473,465,111,663	490,284,382,170	491,340,759,097	447,054,267,606	407,774,630,653
23139	Net P P E	1,237,544,843,694	1,164,721,738,914	1,145,917,598,898	1,115,781,387,357	1,094,775,287,429	1,005,563,697,829	955,672,044,959
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	557,358,654,415	547,858,903,960	430,842,581,283	350,542,134,661	394,689,488,688	192,648,613,334	165,151,128,410
23100	Gross P P E	1,867,925,586,057	1,793,845,110,465	1,772,027,205,327	1,738,704,674,138	1,714,496,380,834	1,629,656,060,122	1,567,229,201,744
23038	Common Stock	924,250,000,000	924,250,000,000	924,250,000,000	924,250,000,000	924,250,000,000	924,250,000,000	924,250,000,000
23045	Current Debt	446,803,098,859	506,962,629,934	389,946,307,257	309,645,860,635	351,015,436,884	176,446,116,022	144,874,699,670
23532	Share Issued	9,242,500,000	9,242,500,000	9,242,500,000	9,242,500,000	9,242,500,000	8,495,822,700	9,242,500,000
23220	Total Assets	2,228,129,147,603	2,194,554,143,389	2,271,470,141,911	2,147,944,707,152	2,106,446,579,086	1,583,979,016,422	1,588,136,471,649
23027	Capital Stock	924,250,000,000	924,250,000,000	924,250,000,000	924,250,000,000	924,250,000,000	924,250,000,000	924,250,000,000
23382	Other Payable	19,869,078,046	23,607,093,695	13,513,248,649	4,025,628,982	12,028,101,172	5,801,745,598	3,114,757,934
23028	Cash Financial	6,786,815,364	3,595,644,745	8,402,484,476	36,681,494,107	56,074,605,534	4,134,530,883	1,012,185,197
23123	Long Term Debt	110,555,555,556	40,000,000,000	40,000,000,000	40,000,000,000	42,777,777,778	15,555,555,556	19,444,444,444
23179	Prepaid Assets	49,637,595,093	90,087,533,013	86,794,922,268	49,685,162,911	35,079,510,304	90,991,843,181	46,169,423,974
23232	Treasury Stock	74,137,730,000	74,137,730,000	74,137,730,000	74,267,730,000	74,267,730,000	74,667,730,000	75,100,670,000
23385	Working Capital	20,787,410,835	-10,617,046,311	-39,262,926,159	-98,823,447,719	-123,027,289,398	-374,447,036,965	-244,817,319,879
23000	Accounts Payable	173,100,349,997	178,261,477,717	442,720,563,115	436,813,576,728	432,835,066,973	440,040,577,512	402,832,910,131
23245	Invested Capital	1,831,261,054,447	1,788,591,437,445	1,626,942,043,239	1,457,665,997,129	1,453,636,095,640	980,098,984,943	1,011,203,979,778
23342	Other Receivables	3,640,387,451	4,176,974,296	0	57,013,139	295,024,946	4,362,925	3,965,747,384
23204	Retained Earnings	289,809,100,566	260,447,108,141	215,112,878,306	125,699,397,918	76,820,984,096	-196,852,929,779	-133,141,384,511
23217	Total Tax Payable	27,215,455,175	36,573,129,746	17,231,299,899	49,445,176,460	46,477,590,952	1,211,944,496	1,826,962,588
23001	Accounts Receivable	125,188,210,296	152,041,376,362	183,347,825,012	127,053,862,917	131,206,745,994	82,558,442,884	75,849,370,883
23280	Common Stock Equity	1,273,902,400,032	1,241,628,807,511	1,196,995,735,982	1,108,020,136,494	1,059,842,880,978	788,097,313,365	846,884,835,664
23403	Net Tangible Assets	1,113,806,147,878	1,081,532,555,357	1,036,899,483,828	947,923,884,340	899,746,628,824	628,001,061,211	686,788,583,510
23215	Stockholders Equity	1,273,902,400,032	1,241,628,807,511	1,196,995,735,982	1,108,020,136,494	1,059,842,880,978	788,097,313,365	846,884,835,664
23383	Tangible Book Value	1,113,806,147,878	1,081,532,555,357	1,036,899,483,828	947,923,884,340	899,746,628,824	628,001,061,211	686,788,583,510
23374	Total Capitalization	1,384,457,955,588	1,281,628,807,511	1,236,995,735,982	1,148,020,136,494	1,102,620,658,756	803,652,868,921	866,329,280,108
23312	Land And Improvements	23,802,592	23,802,592	23,802,592	23,802,592	23,802,592	23,802,592	23,802,592
23469	Other Equity Interest	-13,651,327,956	-16,562,928,052	-15,861,769,746	-15,160,611,441	-14,459,453,135	-11,654,819,913	-15,984,950,771
23393	Ordinary Shares Number	8,501,122,700	8,501,122,700	8,501,122,700	8,499,822,700	8,499,822,700	8,495,822,700	8,491,493,300
23395	Treasury Shares Number	741,377,300	741,377,300	741,377,300	742,677,300	742,677,300	0	751,006,700
23155	Other Intangible Assets	160,096,252,154	160,096,252,154	160,096,252,154	160,096,252,154	160,096,252,154	160,096,252,154	160,096,252,154
23008	Accumulated Depreciation	-630,380,742,363	-629,123,371,551	-626,109,606,429	-622,923,286,781	-619,721,093,405	-624,092,362,293	-611,557,156,785
23282	Construction In Progress	1,125,462,075,675	1,048,811,365,785	1,027,162,739,296	995,081,374,179	969,641,895,917	876,377,886,493	816,453,927,677
23380	Capital Lease Obligations	0	896,274,026	896,274,026	896,274,026	896,274,026	646,941,756	831,984,296
23030	Cash And Cash Equivalents	6,786,815,364	3,595,644,745	8,402,484,476	36,684,183,611	56,074,605,534	4,134,530,883	1,012,185,197
23262	Gross Accounts Receivable	128,022,595,087	155,017,324,326	186,323,772,976	130,029,810,881	134,182,693,958	85,410,803,679	78,616,590,767
23012	Additional Paid In Capital	147,632,357,422	147,632,357,422	147,632,357,422	147,499,080,017	147,499,080,017	147,022,793,057	146,861,840,946
23275	Buildings And Improvements	117,608,755,211	120,398,179,929	120,398,179,929	119,171,069,881	120,398,179,929	119,171,069,881	120,072,055,745
23163	Other Short Term Investments	435,260,076,480	399,550,957,280	306,294,217,280	362,004,387,360	346,082,000,000	0	0
23319	Machinery Furniture Equipment	624,830,952,579	624,611,762,159	624,442,483,510	624,428,427,486	624,432,502,396	634,083,301,156	630,679,415,730
23048	Current Capital Lease Obligation	0	0	0	0	0	235,869,963	59,796,307
23127	Long Term Capital Lease Obligation	0	896,274,026	896,274,026	896,274,026	896,274,026	411,071,793	772,187,989
23098	Goodwill And Other Intangible Assets	160,096,252,154	160,096,252,154	160,096,252,154	160,096,252,154	160,096,252,154	160,096,252,154	160,096,252,154
23261	Total Equity Gross Minority Interest	1,273,902,400,032	1,241,628,807,511	1,196,995,735,982	1,108,020,136,494	1,059,842,880,978	788,097,313,365	846,884,835,664
23259	Total Liabilities Net Minority Interest	954,226,747,571	952,925,335,878	1,074,474,405,929	1,039,924,570,658	1,046,603,698,108	795,881,703,057	741,251,635,985
23046	Current Debt And Capital Lease Obligation	446,803,098,859	506,962,629,934	389,946,307,257	309,645,860,635	351,015,436,884	176,681,985,985	144,934,495,977
23266	Allowance For Doubtful Accounts Receivable	-2,834,384,791	-2,975,947,964	-2,975,947,964	-2,975,947,964	-2,975,947,964	-2,852,360,795	-2,767,219,884
23124	Long Term Debt And Capital Lease Obligation	110,555,555,556	40,896,274,026	40,896,274,026	40,896,274,026	43,674,051,804	15,966,627,349	20,216,632,433
23344	Non Current Pension And Other Postretirement Benefit Plans	49,428,006,451	48,359,695,269	48,657,241,804	49,507,033,340	49,403,356,875	52,157,861,517	63,807,373,200

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	134,000,000	-188,095,270	30,943,184,305	227,000,000	1,336,772,727
26185	Free Cash Flow	-120,649,380,477	-91,093,732,605	143,645,670,589	-36,313,829,952	-48,196,795,893
26027	Changes In Cash	-49,292,071,971	3,159,654,386	51,405,313,696	3,141,192,379	-11,234,754,546
26182	Issuance Of Debt	198,565,439,753	198,565,439,753	228,458,209,751	27,682,527,464	34,942,640,053
26016	End Cash Position	6,786,815,364	6,786,815,364	56,074,605,534	4,134,530,883	1,012,185,197
26112	Purchase Of P P E	-139,892,119,140	-66,951,026,376	-69,374,471,701	-60,581,410,693	-50,976,363,287
26183	Repayment Of Debt	-35,000,000,000	-35,000,000,000	-26,666,666,667	0	0
26125	Sale Of Investment	0	0	0	0	1,037,834,524
26005	Capital Expenditure	-139,892,119,140	-66,951,026,376	-69,374,471,701	-60,581,410,693	-50,976,363,287
26012	Financing Cash Flow	163,828,717,158	129,622,532,911	202,667,830,044	31,932,574,329	38,798,670,343
26013	Investing Cash Flow	-232,363,527,792	-102,320,172,296	-364,282,658,638	-53,058,962,691	-52,812,992,283
26098	Common Stock Issuance	263,277,405	0	876,286,960	593,892,111	6,274,399,521
26110	Purchase Of Investment	-92,605,408,652	-92,605,408,652	-325,851,371,242	0	0
26015	Beginning Cash Position	56,074,605,534	3,595,644,745	4,134,530,883	1,012,185,197	12,247,337,977
26223	Classesof Cash Payments	-2,335,539,355,169	-563,780,131,327	-2,274,835,755,986	-1,750,021,673,143	-1,547,313,654,722
26099	Long Term Debt Issuance	125,000,000,000	125,000,000,000	50,000,000,000	27,682,527,464	34,942,640,053
26090	Long Term Debt Payments	-35,000,000,000	-35,000,000,000	-26,666,666,667	0	0
26101	Short Term Debt Issuance	73,565,439,753	73,565,439,753	178,458,209,751	0	34,942,640,053
26181	Issuance Of Capital Stock	263,277,405	0	876,286,960	593,892,111	6,274,399,521
26071	Net Common Stock Issuance	263,277,405	0	876,286,960	593,892,111	6,274,399,521
26073	Net Long Term Debt Issuance	90,000,000,000	90,000,000,000	23,333,333,333	27,682,527,464	34,942,640,053
26164	Net Other Financing Charges	0	0	0	3,656,154,754	-2,418,369,231
26165	Net Other Investing Changes	0	0	0	7,295,448,002	-4,211,236,247
26119	Net P P E Purchase And Sale	-139,758,119,140	-67,139,121,646	-38,431,287,396	-60,354,410,693	-49,639,590,560
26075	Net Short Term Debt Issuance	73,565,439,753	52,746,024,481	178,458,209,751	0	34,942,640,053
26072	Net Issuance Payments Of Debt	163,565,439,753	142,746,024,481	201,791,543,084	27,682,527,464	34,942,640,053
26226	Paymentson Behalfof Employees	-89,522,556,218	-23,048,801,137	-91,795,305,742	-95,059,046,528	-107,963,741,949
26063	Effect Of Exchange Rate Changes	4,281,801	31,516,233	534,760,955	-18,846,693	-398,234
26118	Net Investment Purchase And Sale	-92,605,408,652	-39,063,000,000	-325,851,371,242	0	1,037,834,524
26220	Cash Flowsfromusedin Operating Activities Direct	19,242,738,663	-24,142,706,229	213,020,142,290	24,267,580,741	2,779,567,394
26221	Classesof Cash Receiptsfrom Operating Activities	2,491,140,173,311	576,452,500,925	2,486,324,568,576	1,781,066,717,109	1,550,919,392,393

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	134,000,000	-188,095,270	-82,175,000	395,270,270	9,000,000	30,943,184,305	227,000,000	1,336,772,727
26185	Free Cash Flow	-120,649,380,477	-91,093,732,605	34,519,384,495	-9,910,972,410	-54,164,059,957	143,645,670,589	-36,313,829,952	-48,196,795,893
26027	Changes In Cash	-49,292,071,971	3,159,654,386	-4,672,440,697	-28,415,130,966	-19,364,154,694	51,405,313,696	3,141,192,379	-11,234,754,546
26182	Issuance Of Debt	198,565,439,753	198,565,439,753	0	0	68,410,274,298	228,458,209,751	27,682,527,464	34,942,640,053
26016	End Cash Position	6,786,815,364	6,786,815,364	3,595,644,745	8,402,484,476	36,684,183,611	56,074,605,534	4,134,530,883	1,012,185,197
26112	Purchase Of P P E	-139,892,119,140	-66,951,026,376	-19,722,672,695	-29,704,325,871	-23,514,094,198	-69,374,471,701	-60,581,410,693	-50,976,363,287
26183	Repayment Of Debt	-35,000,000,000	-35,000,000,000	0	0	0	-26,666,666,667	0	0
26125	Sale Of Investment	0	0	0	0	0	0	0	1,037,834,524
26005	Capital Expenditure	-139,892,119,140	-66,951,026,376	-19,722,672,695	-29,704,325,871	-23,514,094,198	-69,374,471,701	-60,581,410,693	-50,976,363,287
26012	Financing Cash Flow	163,828,717,158	129,622,532,911	46,595,974,104	-72,797,591,965	60,407,802,108	202,667,830,044	31,932,574,329	38,798,670,343
26013	Investing Cash Flow	-232,363,527,792	-102,320,172,296	-105,510,471,991	24,589,107,538	-49,121,991,043	-364,282,658,638	-53,058,962,691	-52,812,992,283
26098	Common Stock Issuance	263,277,405	0	0	263,277,405	0	876,286,960	593,892,111	6,274,399,521
26110	Purchase Of Investment	-92,605,408,652	-92,605,408,652	0	0	0	-325,851,371,242	0	0
26015	Beginning Cash Position	56,074,605,534	3,595,644,745	8,402,484,476	36,684,183,611	56,074,605,534	4,134,530,883	1,012,185,197	12,247,337,977
26223	Classesof Cash Payments	-2,335,539,355,169	-563,780,131,327	-670,366,146,511	-518,760,972,785	-582,632,104,546	-2,274,835,755,986	-1,750,021,673,143	-1,547,313,654,722
26099	Long Term Debt Issuance	125,000,000,000	125,000,000,000	0	0	68,410,274,298	50,000,000,000	27,682,527,464	34,942,640,053
26090	Long Term Debt Payments	-35,000,000,000	-35,000,000,000	0	0	0	-26,666,666,667	0	0
26101	Short Term Debt Issuance	73,565,439,753	73,565,439,753	0	0	0	178,458,209,751	0	34,942,640,053
26181	Issuance Of Capital Stock	263,277,405	0	0	263,277,405	0	876,286,960	593,892,111	6,274,399,521
26071	Net Common Stock Issuance	263,277,405	0	0	263,277,405	0	876,286,960	593,892,111	6,274,399,521
26073	Net Long Term Debt Issuance	90,000,000,000	90,000,000,000	0	-81,242,071,508	68,410,274,298	23,333,333,333	27,682,527,464	34,942,640,053
26164	Net Other Financing Charges	0	0	12,944,761,622	8,181,202,138	-8,002,472,190	0	3,656,154,754	-2,418,369,231
26165	Net Other Investing Changes	0	0	-4,176,974,296	57,013,139	238,011,807	0	7,295,448,002	-4,211,236,247
26119	Net P P E Purchase And Sale	-139,758,119,140	-67,139,121,646	-19,804,847,695	-29,309,055,601	-23,505,094,198	-38,431,287,396	-60,354,410,693	-49,639,590,560
26075	Net Short Term Debt Issuance	73,565,439,753	52,746,024,481	0	0	0	178,458,209,751	0	34,942,640,053
26072	Net Issuance Payments Of Debt	163,565,439,753	142,746,024,481	33,651,212,482	-81,242,071,508	68,410,274,298	201,791,543,084	27,682,527,464	34,942,640,053
26226	Paymentson Behalfof Employees	-89,522,556,218	-23,048,801,137	-24,730,923,440	-22,381,180,937	-19,361,650,704	-91,795,305,742	-95,059,046,528	-107,963,741,949
26063	Effect Of Exchange Rate Changes	4,281,801	31,516,233	-134,399,034	133,431,831	-26,267,229	534,760,955	-18,846,693	-398,234
26118	Net Investment Purchase And Sale	-92,605,408,652	-39,063,000,000	-81,528,650,000	53,841,150,000	-25,854,908,652	-325,851,371,242	0	1,037,834,524
26220	Cash Flowsfromusedin Operating Activities Direct	19,242,738,663	-24,142,706,229	54,242,057,190	19,793,353,461	-30,649,965,759	213,020,142,290	24,267,580,741	2,779,567,394
26221	Classesof Cash Receiptsfrom Operating Activities	2,491,140,173,311	576,452,500,925	730,755,112,844	604,392,622,000	579,539,937,542	2,486,324,568,576	1,781,066,717,109	1,550,919,392,393

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
GDST	PT Gunawan Dianjaya Steel Tbk	2024-04-15	At close: 04:02PM WIB	99	99	101	102	99.00 - 101.00	99	101	99.00 - 187.00	99	187	139,400	1,544,364	858,613,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-04-12	At close: 04:02PM WIB	99	99	101	102	99.00 - 101.00	99	101	99.00 - 191.00	99	191	139,400	1,531,844	858,613,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-04-11	At close: 04:02PM WIB	99	99	101	102	99.00 - 101.00	99	101	99.00 - 198.00	99	198	139,400	1,520,305	858,613,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-04-10	At close: 04:02PM WIB	99	99	101	102	99.00 - 101.00	99	101	99.00 - 212.00	99	212	139,400	1,530,628	858,613,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-04-05	At close: 04:02PM WIB	99	99	105	99	99.00 - 101.00	99	101	99.00 - 212.00	99	212	139,400	1,610,748	858,613,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-04-04	At close: 04:11PM WIB	102	100	99	99	99.00 - 100.00	99	100	99.00 - 212.00	99	212	1,021,600	1,650,067	841,611,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-04-03	At close: 04:00PM WIB	104	102	103	101	102.00 - 102.00	102	102	102.00 - 212.00	102	212	514,700	1,724,051	867,114,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-04-02	At close: 04:11PM WIB	108	107	108	100	104.00 - 107.00	104	107	103.00 - 212.00	103	212	523,900	1,790,893	884,116,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-04-01	At close: 04:10PM WIB	112	110	108	107	108.00 - 110.00	108	110	103.00 - 212.00	103	212	349,800	1,800,622	918,121,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-29	At close: 04:08PM WIB	112	112	112	111	112.00 - 112.00	112	112	103.00 - 212.00	103	212	419,600	1,800,622	952,125,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-28	At close: 04:08PM WIB	112	112	112	111	112.00 - 112.00	112	112	103.00 - 212.00	103	212	419,600	1,801,462	952,125,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-27	At close: 04:12PM WIB	111	111	0	0	110.00 - 112.00	110	112	103.00 - 212.00	103	212	1,136,100	1,766,355	952,125,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-26	At close: 04:08PM WIB	117	116	0	0	111.00 - 116.00	111	116	103.00 - 212.00	103	212	791,000	1,775,639	943,624,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-25	At close: 04:08PM WIB	124	122	0	0	116.00 - 122.00	116	122	103.00 - 212.00	103	212	395,700	1,806,791	994,631,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-22	At close: 04:10PM WIB	124	120	123	125	120.00 - 131.00	120	131	103.00 - 212.00	103	212	768,700	1,827,383	1,054,000,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-21	At close: 04:13PM WIB	124	0	0	0	0.0000 - 0.0000	0	0		0		0	1,842,923	0	0	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-14	As of 01:57PM WIB. Market open.	135	135	131	135	128.00 - 139.00	128	139	103.00 - 212.00	103	212	3,407,300	1,976,835	1,114,000,000,000	5	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-13	At close: 04:12PM WIB	133	138	138	139	125.00 - 146.00	125	146	103.00 - 212.00	103	212	13,498,500	1,748,210	1,148,000,000,000	5	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-11	At close: 04:07PM WIB	121	133	133	133	125.00 - 133.00	125	133	103.00 - 212.00	103	212	7,984,600	1,718,962	1,131,000,000,000	5	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-08	At close: 04:07PM WIB	121	133	133	133	125.00 - 133.00	125	133	103.00 - 212.00	103	212	7,984,600	1,592,050	1,131,000,000,000	5	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-05	At close: 04:14PM WIB	113	113	111	113	110.00 - 114.00	110	114	103.00 - 212.00	103	212	625,600	1,538,510	952,125,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-04	At close: 04:00PM WIB	113	113	112	113	111.00 - 114.00	111	114	103.00 - 212.00	103	212	129,400	1,560,789	960,627,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-01	At close: 04:02PM WIB	113	103	112	113	103.00 - 114.00	103	114	103.00 - 212.00	103	212	380,200	1,573,620	960,627,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-02-28	At close: 04:14PM WIB	113	110	111	114	108.00 - 118.00	108	118	105.00 - 212.00	105	212	1,787,800	1,541,208	960,627,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-02-27	At close: 04:06PM WIB	115	110	113	114	110.00 - 118.00	110	118	105.00 - 212.00	105	212	383,600	1,539,920	960,627,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-02-26	At close: 04:07PM WIB	120	111	115	116	111.00 - 122.00	111	122	105.00 - 212.00	105	212	1,604,100	1,527,445	977,629,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk	2024-02-23	At close: 04:07PM WIB	111	112	119	121	111.00 - 122.00	111	122	105.00 - 212.00	105	212	2,728,800	1,489,123	1,020,000,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk (GDST.JK)	2024-02-22	At close: 04:14PM WIB	113	112	110	112	111.00 - 114.00	111	114	105.00 - 212.00	105	212	1,960,200	1,481,364	943,624,000,000	4	28	N/A	N/A (N/A)	N/A
GDST	PT Gunawan Dianjaya Steel Tbk (GDST.JK)	2024-02-21	At close: 04:08PM WIB	114	114	112	113	108.00 - 116.00	108	116	105.00 - 212.00	105	212	685,300	1,490,547	960,627,000,000	4	28	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	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)
GDST	PT Gunawan Dianjaya Steel Tbk	2024-04-15	858,610,000,000	973,930,000,000	4	1	0	3	0	0	187	99	117	135	1,530,000	510	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	10	9	18	2,520,000,000,000	297	-4	327,900,000,000	212,990,000,000	28	-48	436,100,000,000	51	557,360,000,000	44	1	150	19,240,000,000	-169,490,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-04-12	858,610,000,000	973,930,000,000	4	1	0	3	0	0	198	99	118	135	1,520,000	586	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-04-11	858,610,000,000	1,000,000,000,000	4	1	0	3	0	0	212	99	118	135	1,530,000	586	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-04-10	858,610,000,000	1,000,000,000,000	4	1	0	3	0	0	212	99	118	135	1,530,000	586	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-04-05	867,110,000,000	1,010,000,000,000	4	1	0	3	0	0	212	0	121	136	1,650,000	597	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-04-04	884,120,000,000	1,030,000,000,000	4	1	0	3	0	0	212	0	121	136	1,720,000	619	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-04-03	884,120,000,000	1,030,000,000,000	4	1	0	3	0	0	212	0	122	136	1,790,000	638	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-04-02	918,120,000,000	1,060,000,000,000	4	1	0	3	0	0	212	0	123	136	1,800,000	748	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-04-01	952,130,000,000	1,100,000,000,000	4	1	0	3	0	0	212	0	123	136	1,800,000	748	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-29	952,130,000,000	1,100,000,000,000	4	1	0	3	0	0	212	103	123	136	1,800,000	1,270,000	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-28	952,130,000,000	1,100,000,000,000	4	1	0	3	0	0	212	0	124	137	1,770,000	2,380,000	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-27	1,050,000,000,000	1,200,000,000,000	4	1	0	3	0	0	212	0	124	137	1,780,000	3,180,000	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-26	1,050,000,000,000	1,200,000,000,000	4	1	0	3	0	0	212	0	125	137	1,810,000	3,630,000	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-25	1,050,000,000,000	1,200,000,000,000	4	1	0	3	0	0	212	103	125	137	1,810,000	3,630,000	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-22	1,050,000,000,000	1,200,000,000,000	4	1	0	3	0	0	212	0	125	137	1,840,000	3,620,000	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-21	1,050,000,000,000	1,200,000,000,000	4	1	0	3	0	0	212	103	125	137	1,840,000	3,620,000	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-14	1,150,000,000,000	1,290,000,000,000	5	1	1	4	0	0	212	0	126	137	1,750,000	1,850,000	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-13	1,130,000,000,000	1,280,000,000,000	5	1	1	4	0	0	212	0	126	137	1,730,000	1,850,000	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-11	1,130,000,000,000	1,280,000,000,000	5	1	1	4	0	0	212	103	126	137	1,700,000	1,850,000	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-08	1,030,000,000,000	1,170,000,000,000	4	1	0	3	0	0	212	103	126	137	1,590,000	1,330,000	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-05	960,630,000,000	1,110,000,000,000	4	1	0	3	0	0	212	0	127	138	1,560,000	1,150,000	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-04	960,630,000,000	1,110,000,000,000	4	1	0	3	0	0	212	103	127	138	1,560,000	1,150,000	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-03-01	960,630,000,000	1,110,000,000,000	4	1	0	3	0	0	212	0	128	138	1,550,000	1,290,000	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-02-28	960,630,000,000	1,110,000,000,000	4	1	0	3	0	0	212	0	129	139	1,540,000	1,450,000	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-02-27	977,630,000,000	1,120,000,000,000	4	1	0	3	0	0	212	0	129	139	1,530,000	1,370,000	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk	2024-02-26	1,020,000,000,000	1,160,000,000,000	4	1	0	3	-15	28	212	0	129	139	1,530,000	1,370,000	8,500,000,000	8,710,000,000	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk (GDST.JK)	2024-02-23	943,620,000,000	1,090,000,000,000	4	1	0	3	0	0	212	0	130	139	1,480,000	988	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk (GDST.JK)	2024-02-22	960,630,000,000	1,110,000,000,000	4	1	0	3	0	0	212	105	130	139	1,480,000	988	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000
GDST	PT Gunawan Dianjaya Steel Tbk (GDST.JK)	2024-02-21	969,130,000,000	1,110,000,000,000	4	1	0	3	0	0	212	105	130	140	1,490,000	1,020,000	8,500,000,000	0	272,890,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	8	10	21	2,550,000,000,000	300	-2	374,920,000,000	240,260,000,000	28	-45	397,510,000,000	47	547,860,000,000	44	1	146	64,650,000,000	-201,250,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	100	100	100	100
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	100	100	100	100
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	100	100	100	100	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	100	100	100	100	0
2024-05-08	14:55:00	100	100	100	100	1,100
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	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	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	100	100	100	100	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	100	100	100	100	0
2024-05-08	14:45:00	100	100	100	100	1,100
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	100	100	100	100	0
2024-05-08	10:45:00	100	100	100	100	500
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	100	100	100	100	0
2024-05-08	09:45:00	100	100	100	100	10,500
2024-05-08	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	100	100	100	100	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	100	100	100	100	0
2024-05-08	14:30:00	100	100	100	100	1,100
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	100	100	100	100	0
2024-05-08	10:30:00	100	100	100	100	500
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	100	100	100	100	0
2024-05-08	09:30:00	100	100	100	100	10,500
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	100	100	100	100	0
2024-05-07	11:30:00	100	100	100	100	2,600
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:55:01	100	100	100	100	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	100	100	100	100	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	100	100	100	100	0
2024-05-08	14:00:00	100	100	100	100	1,100
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	100	100	100	100	0
2024-05-08	10:00:00	100	100	100	100	500
2024-05-08	09:55:01	100	100	100	100	0
2024-05-08	09:00:00	100	100	100	100	10,500
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	100	100	100	100	0
2024-05-07	11:00:00	100	100	100	100	2,600
2024-05-07	10:55:01	100	100	100	100	0
2024-05-07	10:00:00	100	100	100	100	10,000
2024-05-07	09:55:01	100	100	100	100	0
2024-05-07	09:00:00	100	100	100	100	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	101	101	101	101	0
2024-05-06	14:00:00	101	101	101	101	10,400
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:55:01	101	101	101	101	0
2024-05-06	10:00:00	101	101	101	101	30,000

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	100	100	100	100	0
2024-05-08	15:00:00	100	100	100	100	200
2024-05-08	14:55:01	100	100	100	100	0
2024-05-08	13:30:00	100	100	100	100	1,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:55:01	100	100	100	100	0
2024-05-08	10:30:00	100	100	100	100	500
2024-05-08	09:55:01	100	100	100	100	0
2024-05-08	09:00:00	100	100	100	100	10,500
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	100	100	100	100	0
2024-05-07	10:55:01	100	100	100	100	0
2024-05-07	10:30:00	100	100	100	100	12,600
2024-05-07	09:55:01	100	100	100	100	0
2024-05-07	09:00:00	100	100	100	100	0
2024-05-06	16:00:03	100	100	100	100	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	100	100	100	100	11,900
2024-05-06	14:55:01	101	101	101	101	0
2024-05-06	13:30:00	101	101	101	101	10,400
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:55:01	101	101	101	101	0
2024-05-06	10:30:00	101	101	101	101	30,000
2024-05-06	09:55:01	101	101	101	101	0
2024-05-06	09:00:00	101	101	101	101	0
2024-05-03	16:06:50	99	99	99	99	0
2024-05-03	15:00:00	99	99	99	99	86,800
2024-05-03	14:55:01	99	99	99	99	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	100	100	100	100	25,800
2024-05-07	09:00:00	100	100	100	100	13,500
2024-05-06	09:00:00	101	101	100	100	82,300
2024-05-03	09:00:00	99	99	99	99	133,100
2024-05-02	09:00:00	99	100	99	99	291,500
2024-04-30	09:00:00	97	97	97	97	114,400
2024-04-29	09:00:00	89	89	89	89	296,600
2024-04-26	09:00:00	89	89	89	89	115,200
2024-04-25	09:00:00	89	89	89	89	228,100
2024-04-24	09:00:00	92	92	90	90	110,000
2024-04-23	09:00:00	92	93	92	92	420,600
2024-04-22	09:00:00	98	98	94	94	228,800
2024-04-19	09:00:00	99	99	98	98	102,500
2024-04-18	09:00:00	98	98	98	98	71,200
2024-04-17	09:00:00	99	99	98	98	223,900
2024-04-16	09:00:00	100	100	100	100	160,200
2024-04-05	09:00:00	99	101	99	101	139,400
2024-04-04	09:00:00	100	100	99	99	1,021,600
2024-04-03	09:00:00	102	102	102	102	514,700
2024-04-02	09:00:00	107	107	104	104	523,900
2024-04-01	09:00:00	110	110	108	108	349,800
2024-03-28	09:00:00	112	112	112	112	419,600
2024-03-27	09:00:00	111	112	110	112	1,136,100
2024-03-26	09:00:00	116	116	111	111	791,000
2024-03-25	09:00:00	122	122	116	117	395,700
2024-03-22	09:00:00	120	131	120	124	653,600
2024-03-21	09:00:00	123	125	122	124	516,700
2024-03-20	09:00:00	125	126	122	124	668,500
2024-03-19	09:00:00	124	127	123	125	731,200
2024-03-18	09:00:00	125	129	124	125	720,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	100	100	100	100	13,500
2024-05-06	09:00:00	101	101	100	100	82,300
2024-05-02	09:00:00	99	100	99	99	291,500
2024-04-30	09:00:00	97	97	97	97	114,400
2024-04-29	09:00:00	89	89	89	89	296,600
2024-04-26	09:00:00	89	89	89	89	115,200
2024-04-25	09:00:00	89	89	89	89	228,100
2024-04-24	09:00:00	92	92	90	90	110,000
2024-04-23	09:00:00	92	93	92	92	420,600
2024-04-22	09:00:00	98	98	94	94	228,800
2024-04-19	09:00:00	99	99	98	98	102,500
2024-04-18	09:00:00	98	98	98	98	71,200
2024-04-17	09:00:00	99	99	98	98	223,900
2024-04-16	09:00:00	100	100	100	100	160,200
2024-04-05	09:00:00	99	101	99	101	139,400
2024-04-04	09:00:00	100	100	99	99	1,021,600
2024-04-03	09:00:00	102	102	102	102	514,700
2024-04-02	09:00:00	107	107	104	104	523,900
2024-04-01	09:00:00	110	110	108	108	349,800
2024-03-28	09:00:00	112	112	112	112	419,600
2024-03-27	09:00:00	111	112	110	112	1,136,100
2024-03-26	09:00:00	116	116	111	111	791,000
2024-03-25	09:00:00	122	122	116	117	395,700
2024-03-22	09:00:00	120	131	120	124	653,600
2024-03-21	09:00:00	123	125	122	124	516,700
2024-03-20	09:00:00	125	126	122	124	668,500
2024-03-19	09:00:00	124	127	123	125	731,200
2024-03-18	09:00:00	125	129	124	125	720,800
2024-03-15	09:00:00	137	137	124	125	1,451,600
2024-03-14	09:00:00	135	139	127	128	5,590,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	101	101	100	100	121,600
2024-04-28	00:00:00	89	100	89	99	835,600
2024-04-21	00:00:00	98	98	89	89	1,102,700
2024-04-14	00:00:00	100	100	98	98	557,800
2024-04-07	00:00:00	101	101	101	101	0
2024-03-31	00:00:00	110	110	99	101	2,549,400
2024-03-24	00:00:00	122	122	110	112	2,742,400
2024-03-17	00:00:00	125	131	120	124	3,290,800
2024-03-10	00:00:00	138	146	124	125	20,540,600
2024-03-03	00:00:00	113	133	109	133	13,704,700
2024-02-25	00:00:00	111	122	103	113	4,827,400
2024-02-18	00:00:00	117	122	108	120	6,713,600
2024-02-11	00:00:00	121	126	110	117	6,183,500
2024-02-04	00:00:00	125	126	120	121	1,675,500
2024-01-28	00:00:00	129	135	125	125	4,300,400
2024-01-21	00:00:00	135	138	128	129	8,486,400
2024-01-14	00:00:00	139	139	131	133	7,704,900
2024-01-07	00:00:00	139	144	133	137	10,843,200
2023-12-31	00:00:00	132	142	130	139	13,422,700
2023-12-24	00:00:00	130	135	129	132	1,293,400
2023-12-17	00:00:00	132	144	125	130	17,048,200
2023-12-10	00:00:00	130	134	127	131	4,119,600
2023-12-03	00:00:00	131	132	127	130	5,031,400
2023-11-26	00:00:00	130	135	130	131	3,296,500
2023-11-19	00:00:00	135	135	128	130	5,516,400
2023-11-12	00:00:00	121	142	121	133	19,920,500
2023-11-05	00:00:00	118	130	118	128	6,036,300
2023-10-29	00:00:00	120	135	120	126	16,011,900
2023-10-22	00:00:00	147	147	122	125	27,957,400
2023-10-15	00:00:00	150	152	139	148	21,264,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	99	101	99	100	546,200
2024-03-31	00:00:00	110	110	89	97	4,620,900
2024-02-29	00:00:00	103	146	103	112	40,658,700
2024-01-31	00:00:00	128	130	104	113	21,127,500
2023-12-31	00:00:00	132	144	128	128	42,649,900
2023-11-30	00:00:00	132	144	125	132	27,809,100
2023-10-31	00:00:00	123	142	118	131	40,873,400
2023-09-30	00:00:00	157	170	120	128	138,571,400
2023-08-31	00:00:00	150	180	144	157	169,790,600
2023-07-31	00:00:00	151	160	142	150	165,627,100
2023-06-30	00:00:00	121	162	120	147	201,315,700
2023-05-31	00:00:00	131	146	122	129	48,959,500
2023-04-30	00:00:00	155	175	131	131	224,872,800
2023-03-31	00:00:00	169	169	163	164	6,050,000
2023-02-28	00:00:00	123	126	121	123	1,126,600
2023-01-31	00:00:00	140	144	132	138	3,061,600
2022-12-31	00:00:00	156	170	112	149	279,585,500
2022-11-30	00:00:00	226	246	150	151	270,645,700
2022-10-31	00:00:00	230	262	214	226	593,927,900
2022-09-30	00:00:00	170	266	161	226	1,159,426,400
2022-08-31	00:00:00	143	226	122	170	1,701,730,200
2022-07-31	00:00:00	96	150	96	142	602,754,100
2022-06-30	00:00:00	91	97	89	96	8,254,200
2022-05-31	00:00:00	97	103	90	91	21,202,600
2022-04-30	00:00:00	93	101	87	97	25,595,000
2022-03-31	00:00:00	94	100	91	93	43,503,800
2022-02-28	00:00:00	103	103	93	96	57,168,000
2022-01-31	00:00:00	93	119	88	98	309,554,800
2021-12-31	00:00:00	100	105	91	93	32,215,600
2021-11-30	00:00:00	98	104	96	100	53,641,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	99	101	99	100	546,200
2024-03-31	00:00:00	110	110	89	89	4,506,500
2024-02-29	00:00:00	103	146	103	112	40,658,700
2024-01-31	00:00:00	128	146	89	97	66,407,100
2023-12-31	00:00:00	132	146	103	112	104,436,100
2023-11-30	00:00:00	132	144	104	113	91,586,500
2023-10-31	00:00:00	123	144	118	128	111,332,400
2023-09-30	00:00:00	157	170	118	132	207,253,900
2023-08-31	00:00:00	150	180	118	131	349,235,400
2023-07-31	00:00:00	151	180	120	128	473,989,100
2023-06-30	00:00:00	121	180	120	157	536,733,400
2023-05-31	00:00:00	131	162	120	150	415,902,300
2023-04-30	00:00:00	155	175	120	147	475,148,000
2023-03-31	00:00:00	164	178	122	129	396,252,600
2023-02-28	00:00:00	123	212	120	131	1,438,387,900
2023-01-31	00:00:00	140	212	105	164	1,140,199,000
2022-10-31	00:00:00	230	262	112	149	1,144,159,100
2022-07-31	00:00:00	96	266	96	226	3,463,910,700
2022-04-30	00:00:00	93	103	87	96	55,051,800
2022-01-31	00:00:00	93	119	88	93	410,226,600
2021-10-31	00:00:00	103	116	91	93	499,971,700
2021-07-31	00:00:00	97	126	96	102	955,829,100
2021-04-30	00:00:00	99	143	94	103	1,813,728,600
2021-01-31	00:00:00	99	131	93	99	685,215,400

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters