Informasi Saham HOMI PT Grand House Mulia 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
101	Enterprises Value Revenue Ratio	1	5	5	25
14010	Ps Ratio	4	4	5	7
40002	Enterprise Value	8	252,129,225,709	365,000,221,384	563,473,951,515
14008	Pe Ratio	12	56	52	72
14012	Pb Ratio	22	2	3	4
102	Enterprises Value E B I T D A Ratio	25	24	30	163
40001	Market Cap	40	239,400,000,000	346,500,000,000	532,350,000,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	5	5	12	15	5	25
14010	Ps Ratio	4	4	5	12	17	5	7
40002	Enterprise Value	8	252,129,225,709	365,000,221,384	873,611,781,112	1,251,276,970,929	403,868,249,395	563,473,951,515
14008	Pe Ratio	12	56	52	109	157	54	72
14012	Pb Ratio	22	2	3	7	10	3	4
102	Enterprises Value E B I T D A Ratio	25	24	30	59	77	29	163
40001	Market Cap	40	239,400,000,000	346,500,000,000	850,500,000,000	1,228,500,000,000	378,000,000,000	532,350,000,000

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	8,391,684,625	-213,944,738	12,192,866,096	13,681,203,243	3,067,139,101
20091	Net Income	4,304,192,411	-2,081,824,138	7,022,217,989	5,363,824,144	1,250,018,787
29004	Basic E P S	3	0	4	3	1
20190	E B I T D A	8,499,369,733	-187,094,816	12,306,410,872	13,797,886,804	3,186,404,666
20046	Gross Profit	19,044,535,446	172,891,304	28,074,187,647	28,037,806,183	10,632,500,665
29009	Diluted E P S	3	0	4	3	1
20136	Pretax Income	4,304,206,492	-2,081,808,079	7,022,211,935	6,936,172,128	1,971,001,878
20145	Tax Provision	0	0	0	1,572,399,629	720,983,605
20100	Total Revenue	63,279,657,791	16,546,550,264	74,323,254,468	62,895,985,398	28,839,344,166
20164	Total Expenses	53,958,362,827	16,494,689,766	61,157,618,657	49,767,525,364	26,077,880,711
20013	Cost Of Revenue	44,235,122,345	16,373,658,960	46,249,066,821	34,858,179,215	18,206,843,501
20177	Interest Income	652,381,106	147,858,521	885,311,647	552,743,209	305,675,646
20057	Interest Expense	4,087,478,133	1,867,863,341	5,170,654,161	6,745,031,115	1,096,137,223
20109	Operating Income	9,321,294,964	51,860,498	13,165,635,811	13,128,460,034	2,761,463,455
20316	Normalized Income	4,304,192,411	-2,081,824,138	7,022,217,989	5,363,824,144	1,250,018,787
20108	Operating Expense	9,723,240,482	121,030,806	14,908,551,836	14,909,346,149	7,871,037,210
20112	Operating Revenue	63,279,657,791	16,546,550,264	74,323,254,468	62,895,985,398	28,839,344,166
20087	Minority Interests	-14,081	-16,059	6,054	51,645	514
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-3,435,097,027	-1,720,004,820	-4,285,342,514	-6,192,287,906	-790,461,577
29010	Basic Average Shares	1,575,000,000	0	1,575,000,000	1,575,000,000	1,356,657,534
29011	Diluted Average Shares	1,575,000,000	0	1,575,000,000	1,575,000,000	1,356,657,534
20420	Normalized E B I T D A	8,499,369,733	-187,094,816	12,306,410,872	13,797,886,804	3,186,404,666
20315	Reconciled Depreciation	107,685,108	26,849,922	113,544,776	116,683,561	119,265,565
20312	Other Operating Expenses	29,322,658	3,487,079	303,423,119	1,298,872,143	323,094,878
20314	Reconciled Cost Of Revenue	44,235,122,345	16,373,658,960	46,249,066,821	34,858,179,215	18,206,843,501
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	107,685,108	26,849,922	113,544,776	116,683,561	119,265,565
20075	Interest Income Non Operating	652,381,106	147,858,521	885,311,647	552,743,209	305,675,646
20158	Selling And Marketing Expense	3,956,162,057	-305,458,505	7,127,674,790	9,402,758,196	3,053,679,492
20064	Interest Expense Non Operating	4,087,478,133	1,867,863,341	5,170,654,161	6,745,031,115	1,096,137,223
20093	Net Income Common Stockholders	4,304,192,411	-2,081,824,138	7,022,217,989	5,363,824,144	1,250,018,787
20094	Net Income Continuous Operations	4,304,206,492	-2,081,808,079	7,022,211,935	5,363,772,499	1,250,018,273
20045	General And Administrative Expense	2,102,701,612	-122,169,631	3,425,605,620	2,777,047,784	1,883,290,130
20159	Selling General And Administration	6,058,863,669	-427,628,136	10,553,280,410	12,179,805,980	4,936,969,622
20435	Total Operating Income As Reported	9,321,294,964	51,860,498	13,165,635,811	13,128,460,034	2,761,463,455
20412	Other Non Operating Income Expenses	-1,581,991,445	-413,663,757	-1,858,081,362	0	112,226,884
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	4,304,192,411	-2,081,824,138	7,022,217,989	5,363,824,144	1,250,018,787
20077	Net Non Operating Interest Income Expense	-3,435,097,027	-1,720,004,820	-4,285,342,514	-6,192,287,906	-790,461,577
20346	Net Income Including Noncontrolling Interests	4,304,206,492	-2,081,808,079	7,022,211,935	5,363,772,499	1,250,018,273
20019	Depreciation And Amortization In Income Statement	107,685,108	26,849,922	113,544,776	116,683,561	119,265,565
20309	Net Income From Continuing And Discontinued Operation	4,304,192,411	-2,081,824,138	7,022,217,989	5,363,824,144	1,250,018,787
20331	Net Income From Continuing Operation Net Minority Interest	4,304,192,411	-2,081,824,138	7,022,217,989	5,363,824,144	1,250,018,787

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	8,391,684,625	-213,944,738	3,316,323,143	2,137,154,338	3,152,151,882	12,192,866,096	13,681,203,243	3,067,139,101
20091	Net Income	4,304,192,411	-2,081,824,138	3,767,700,224	477,264,194	2,141,052,131	7,022,217,989	5,363,824,144	1,250,018,787
29004	Basic E P S	3	0	4	0	1	4	3	1
20190	E B I T D A	8,499,369,733	-187,094,816	3,343,173,067	2,164,079,260	3,179,212,222	12,306,410,872	13,797,886,804	3,186,404,666
20046	Gross Profit	19,044,535,446	172,891,304	9,526,057,917	4,109,763,341	5,235,822,884	28,074,187,647	28,037,806,183	10,632,500,665
29009	Diluted E P S	3	0	4	0	1	4	3	1
20136	Pretax Income	4,304,206,492	-2,081,808,079	3,767,700,224	127,756,226	2,490,558,121	7,022,211,935	6,936,172,128	1,971,001,878
20145	Tax Provision	0	0	0	-349,505,990	349,505,990	0	1,572,399,629	720,983,605
20100	Total Revenue	63,279,657,791	16,546,550,264	24,138,833,862	8,614,034,063	13,980,239,602	74,323,254,468	62,895,985,398	28,839,344,166
20164	Total Expenses	53,958,362,827	16,494,689,766	20,374,003,046	6,083,280,401	11,006,389,614	61,157,618,657	49,767,525,364	26,077,880,711
20013	Cost Of Revenue	44,235,122,345	16,373,658,960	14,612,775,945	4,504,270,722	8,744,416,718	46,249,066,821	34,858,179,215	18,206,843,501
20177	Interest Income	652,381,106	147,858,521	154,963,174	171,257,517	178,301,894	885,311,647	552,743,209	305,675,646
20057	Interest Expense	4,087,478,133	1,867,863,341	-451,377,081	2,009,398,112	661,593,761	5,170,654,161	6,745,031,115	1,096,137,223
20109	Operating Income	9,321,294,964	51,860,498	3,764,830,816	2,530,753,662	2,973,849,988	13,165,635,811	13,128,460,034	2,761,463,455
20316	Normalized Income	4,304,192,411	-2,081,824,138	3,767,700,224	477,264,194	2,141,052,131	7,022,217,989	5,363,824,144	1,250,018,787
20108	Operating Expense	9,723,240,482	121,030,806	5,761,227,101	1,579,009,679	2,261,972,896	14,908,551,836	14,909,346,149	7,871,037,210
20112	Operating Revenue	63,279,657,791	16,546,550,264	24,138,833,862	8,614,034,063	13,980,239,602	74,323,254,468	62,895,985,398	28,839,344,166
20087	Minority Interests	-14,081	-16,059	0	1,978	0	6,054	51,645	514
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-3,435,097,027	-1,720,004,820	606,340,255	-1,838,140,595	-483,291,867	-4,285,342,514	-6,192,287,906	-790,461,577
29010	Basic Average Shares	1,575,000,000	0	1,575,000,000	0	1,575,000,000	1,575,000,000	1,575,000,000	1,356,657,534
29011	Diluted Average Shares	1,575,000,000	0	1,575,000,000	0	1,575,000,000	1,575,000,000	1,575,000,000	1,356,657,534
20420	Normalized E B I T D A	8,499,369,733	-187,094,816	3,343,173,067	2,164,079,260	3,179,212,222	12,306,410,872	13,797,886,804	3,186,404,666
20315	Reconciled Depreciation	107,685,108	26,849,922	26,849,924	26,924,922	27,060,340	113,544,776	116,683,561	119,265,565
20312	Other Operating Expenses	29,322,658	3,487,079	15,353,591	4,486,001	5,995,987	303,423,119	1,298,872,143	323,094,878
20314	Reconciled Cost Of Revenue	44,235,122,345	16,373,658,960	14,612,775,945	4,504,270,722	8,744,416,718	46,249,066,821	34,858,179,215	18,206,843,501
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	107,685,108	26,849,922	26,849,924	26,924,922	27,060,340	113,544,776	116,683,561	119,265,565
20075	Interest Income Non Operating	652,381,106	147,858,521	154,963,174	171,257,517	178,301,894	885,311,647	552,743,209	305,675,646
20158	Selling And Marketing Expense	3,956,162,057	-305,458,505	2,708,287,202	441,425,433	1,111,907,927	7,127,674,790	9,402,758,196	3,053,679,492
20064	Interest Expense Non Operating	4,087,478,133	1,867,863,341	-451,377,081	2,009,398,112	661,593,761	5,170,654,161	6,745,031,115	1,096,137,223
20093	Net Income Common Stockholders	4,304,192,411	-2,081,824,138	3,767,700,224	477,264,194	2,141,052,131	7,022,217,989	5,363,824,144	1,250,018,787
20094	Net Income Continuous Operations	4,304,206,492	-2,081,808,079	3,767,700,224	477,262,216	2,141,052,131	7,022,211,935	5,363,772,499	1,250,018,273
20045	General And Administrative Expense	2,102,701,612	-122,169,631	1,414,875,039	525,428,270	284,567,934	3,425,605,620	2,777,047,784	1,883,290,130
20159	Selling General And Administration	6,058,863,669	-427,628,136	4,123,162,241	966,853,703	1,396,475,861	10,553,280,410	12,179,805,980	4,936,969,622
20435	Total Operating Income As Reported	9,321,294,964	51,860,498	3,764,830,816	2,530,753,662	2,973,849,988	13,165,635,811	13,128,460,034	2,761,463,455
20412	Other Non Operating Income Expenses	-1,581,991,445	-413,663,757	-603,470,847	0	0	-1,858,081,362	0	112,226,884
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	4,304,192,411	-2,081,824,138	3,767,700,224	477,264,194	2,141,052,131	7,022,217,989	5,363,824,144	1,250,018,787
20077	Net Non Operating Interest Income Expense	-3,435,097,027	-1,720,004,820	606,340,255	-1,838,140,595	-483,291,867	-4,285,342,514	-6,192,287,906	-790,461,577
20346	Net Income Including Noncontrolling Interests	4,304,206,492	-2,081,808,079	3,767,700,224	477,262,216	2,141,052,131	7,022,211,935	5,363,772,499	1,250,018,273
20019	Depreciation And Amortization In Income Statement	107,685,108	26,849,922	26,849,924	26,924,922	27,060,340	113,544,776	116,683,561	119,265,565
20309	Net Income From Continuing And Discontinued Operation	4,304,192,411	-2,081,824,138	3,767,700,224	477,264,194	2,141,052,131	7,022,217,989	5,363,824,144	1,250,018,787
20331	Net Income From Continuing Operation Net Minority Interest	4,304,192,411	-2,081,824,138	3,767,700,224	477,264,194	2,141,052,131	7,022,217,989	5,363,824,144	1,250,018,787

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	12,729,225,709	25,868,249,395	19,538,764,177	33,263,264,576
23165	Payables	13,619,003,707	14,484,175,656	8,425,789,289	15,840,457,758
23139	Net P P E	197,066,457	304,751,565	312,648,341	397,727,504
23386	Total Debt	16,137,689,535	32,022,134,323	33,668,308,624	44,372,038,826
23100	Gross P P E	941,452,768	941,452,768	835,804,768	804,200,370
23038	Common Stock	78,750,000,000	78,750,000,000	78,750,000,000	78,750,000,000
23045	Current Debt	15,085,562,023	30,178,934,323	16,530,347,224	25,117,806,535
23532	Share Issued	1,575,000,000	1,575,000,000	1,575,000,000	1,575,000,000
23220	Total Assets	222,378,640,251	265,322,673,542	265,809,234,206	234,755,380,515
23027	Capital Stock	78,750,000,000	78,750,000,000	78,750,000,000	78,750,000,000
23028	Cash Financial	3,408,463,826	6,153,884,928	14,129,544,447	11,108,774,250
23123	Long Term Debt	1,052,127,512	1,843,200,000	17,137,961,400	19,254,232,291
23179	Prepaid Assets	592,394,430	1,342,695,148	3,418,167,193	1,453,332,746
23385	Working Capital	29,823,316,525	16,816,960,682	-217,099,979	31,562,857,192
23000	Accounts Payable	3,018,520,582	2,948,889,288	1,570,534,016	5,960,056,662
23029	Cash Equivalents	0	0	0	0
23245	Invested Capital	147,244,593,040	158,837,083,417	153,459,292,729	158,758,988,787
23340	Other Properties	0	0	209,504,768	177,900,370
23132	Minority Interest	109,956,866	109,942,785	109,948,839	10,000,484
23204	Retained Earnings	11,268,870,126	7,226,915,715	452,950,726	-4,951,083,418
23217	Total Tax Payable	10,600,483,125	11,535,286,368	6,855,255,273	9,880,401,096
23001	Accounts Receivable	2,374,652,760	1,868,121,954	2,464,226,515	2,359,633,190
23280	Common Stock Equity	131,106,903,505	126,814,949,094	119,790,984,105	114,386,949,961
23403	Net Tangible Assets	131,106,903,505	126,814,949,094	119,790,984,105	114,386,949,961
23215	Stockholders Equity	131,106,903,505	126,814,949,094	119,790,984,105	114,386,949,961
23383	Tangible Book Value	131,106,903,505	126,814,949,094	119,790,984,105	114,386,949,961
23374	Total Capitalization	132,159,031,017	128,658,149,094	136,928,945,505	133,641,182,252
23393	Ordinary Shares Number	1,575,000,000	1,575,000,000	1,575,000,000	1,575,000,000
23008	Accumulated Depreciation	-744,386,311	-636,701,203	-523,156,427	-406,472,866
23282	Construction In Progress	0	0	0	0
23030	Cash And Cash Equivalents	3,408,463,826	6,153,884,928	14,129,544,447	11,108,774,250
23012	Additional Paid In Capital	40,588,033,379	40,588,033,379	40,588,033,379	40,588,033,379
23319	Machinery Furniture Equipment	941,452,768	941,452,768	835,804,768	804,200,370
23261	Total Equity Gross Minority Interest	131,216,860,371	126,924,891,879	119,900,932,944	114,396,950,445
23259	Total Liabilities Net Minority Interest	91,161,779,880	138,397,781,663	145,908,301,262	120,358,430,070
23046	Current Debt And Capital Lease Obligation	15,085,562,023	30,178,934,323	16,530,347,224	25,117,806,535
23124	Long Term Debt And Capital Lease Obligation	1,052,127,512	1,843,200,000	17,137,961,400	19,254,232,291
23344	Non Current Pension And Other Postretirement Benefit Plans	157,503,000	109,195,000	99,961,000	124,370,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	12,729,225,709	18,500,221,384	23,111,781,112	22,776,970,929	25,868,249,395	19,538,764,177	33,263,264,576
23165	Payables	13,619,003,707	15,358,554,077	15,463,400,371	17,023,899,539	14,484,175,656	8,425,789,289	15,840,457,758
23139	Net P P E	197,066,457	223,916,380	250,766,302	277,691,226	304,751,565	312,648,341	397,727,504
23386	Total Debt	16,137,689,535	21,394,388,912	28,439,046,737	30,015,317,855	32,022,134,323	33,668,308,624	44,372,038,826
23100	Gross P P E	941,452,768	941,452,768	941,452,768	941,452,768	941,452,768	835,804,768	804,200,370
23038	Common Stock	78,750,000,000	78,750,000,000	78,750,000,000	78,750,000,000	78,750,000,000	78,750,000,000	78,750,000,000
23045	Current Debt	15,085,562,023	11,193,480,804	19,658,246,737	24,229,717,855	30,178,934,323	16,530,347,224	25,117,806,535
23532	Share Issued	1,575,000,000	1,575,000,000	1,575,000,000	1,575,000,000	1,575,000,000	1,575,000,000	1,575,000,000
23220	Total Assets	222,378,640,251	239,575,370,204	261,519,460,828	266,350,527,351	265,322,673,542	265,809,234,206	234,755,380,515
23027	Capital Stock	78,750,000,000	78,750,000,000	78,750,000,000	78,750,000,000	78,750,000,000	78,750,000,000	78,750,000,000
23028	Cash Financial	3,408,463,826	2,894,167,528	5,327,265,625	7,238,346,926	6,153,884,928	14,129,544,447	11,108,774,250
23123	Long Term Debt	1,052,127,512	10,200,908,108	8,780,800,000	5,785,600,000	1,843,200,000	17,137,961,400	19,254,232,291
23179	Prepaid Assets	592,394,430	1,547,577,721	1,698,178,531	4,073,902,240	1,342,695,148	3,418,167,193	1,453,332,746
23385	Working Capital	29,823,316,525	42,347,313,275	30,832,642,037	24,367,835,003	16,816,960,682	-217,099,979	31,562,857,192
23000	Accounts Payable	3,018,520,582	2,144,697,682	2,083,462,595	4,257,688,585	2,948,889,288	1,570,534,016	5,960,056,662
23029	Cash Equivalents	0	0	0	0	0	0	0
23245	Invested Capital	147,244,593,040	154,595,354,555	157,872,312,156	158,971,330,296	158,837,083,417	153,459,292,729	158,758,988,787
23340	Other Properties	0	0	0	0	0	209,504,768	177,900,370
23132	Minority Interest	109,956,866	109,940,807	109,940,807	109,931,569	109,942,785	109,948,839	10,000,484
23204	Retained Earnings	11,268,870,126	13,612,932,264	9,845,232,040	9,617,979,062	7,226,915,715	452,950,726	-4,951,083,418
23217	Total Tax Payable	10,600,483,125	13,213,856,395	13,379,937,776	12,766,210,954	11,535,286,368	6,855,255,273	9,880,401,096
23001	Accounts Receivable	2,374,652,760	2,236,802,220	2,527,152,835	2,068,896,600	1,868,121,954	2,464,226,515	2,359,633,190
23280	Common Stock Equity	131,106,903,505	133,200,965,643	129,433,265,419	128,956,012,441	126,814,949,094	119,790,984,105	114,386,949,961
23403	Net Tangible Assets	131,106,903,505	133,200,965,643	129,433,265,419	128,956,012,441	126,814,949,094	119,790,984,105	114,386,949,961
23215	Stockholders Equity	131,106,903,505	133,200,965,643	129,433,265,419	128,956,012,441	126,814,949,094	119,790,984,105	114,386,949,961
23383	Tangible Book Value	131,106,903,505	133,200,965,643	129,433,265,419	128,956,012,441	126,814,949,094	119,790,984,105	114,386,949,961
23374	Total Capitalization	132,159,031,017	143,401,873,751	138,214,065,419	134,741,612,441	128,658,149,094	136,928,945,505	133,641,182,252
23393	Ordinary Shares Number	1,575,000,000	1,575,000,000	1,575,000,000	1,575,000,000	1,575,000,000	1,575,000,000	1,575,000,000
23008	Accumulated Depreciation	-744,386,311	-717,536,388	-690,686,466	-663,761,543	-636,701,203	-523,156,427	-406,472,866
23282	Construction In Progress	0	0	0	0	0	0	0
23030	Cash And Cash Equivalents	3,408,463,826	2,894,167,528	5,327,265,625	7,238,346,926	6,153,884,928	14,129,544,447	11,108,774,250
23012	Additional Paid In Capital	40,588,033,379	40,588,033,379	40,588,033,379	40,588,033,379	40,588,033,379	40,588,033,379	40,588,033,379
23319	Machinery Furniture Equipment	941,452,768	941,452,768	941,452,768	941,452,768	941,452,768	835,804,768	804,200,370
23261	Total Equity Gross Minority Interest	131,216,860,371	133,310,906,450	129,543,206,226	129,065,944,010	126,924,891,879	119,900,932,944	114,396,950,445
23259	Total Liabilities Net Minority Interest	91,161,779,880	106,264,463,754	131,976,254,602	137,284,583,341	138,397,781,663	145,908,301,262	120,358,430,070
23046	Current Debt And Capital Lease Obligation	15,085,562,023	11,193,480,804	19,658,246,737	24,229,717,855	30,178,934,323	16,530,347,224	25,117,806,535
23124	Long Term Debt And Capital Lease Obligation	1,052,127,512	10,200,908,108	8,780,800,000	5,785,600,000	1,843,200,000	17,137,961,400	19,254,232,291
23344	Non Current Pension And Other Postretirement Benefit Plans	157,503,000	109,195,000	109,195,000	109,195,000	109,195,000	99,961,000	124,370,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	20,229,533,686	12,651,505,675	-4,829,485,218	15,960,310,149	-6,461,846,936
26027	Changes In Cash	-2,745,421,102	514,296,298	-7,975,659,519	3,020,770,197	6,245,394,730
26182	Issuance Of Debt	12,477,600,000	2,888,000,000	18,576,065,838	7,684,220,000	0
26016	End Cash Position	3,408,463,826	3,408,463,826	6,153,884,928	14,129,544,447	11,108,774,250
26112	Purchase Of P P E	-40,000,000	1,518,750,000	-19,380,648,000	-1,031,604,398	-64,346,370
26183	Repayment Of Debt	-28,362,044,788	-8,144,699,377	-20,222,240,139	-18,387,950,202	-4,052,184,675
26005	Capital Expenditure	-40,000,000	-40,000,000	-19,380,648,000	-1,031,604,398	-64,346,370
26012	Financing Cash Flow	-15,884,444,788	-5,256,699,377	-1,646,174,301	-10,603,730,202	53,470,941,666
26013	Investing Cash Flow	-7,130,510,000	-5,361,760,000	-20,880,648,000	-3,367,414,148	-40,828,046,370
26115	Purchase Of Business	0	0	0	0	0
26098	Common Stock Issuance	0	0	0	0	56,338,033,379
26015	Beginning Cash Position	6,153,884,928	2,894,167,528	14,129,544,447	11,108,774,250	4,863,379,520
26223	Classesof Cash Payments	-25,260,715,080	-103,087,370	-47,904,673,997	-46,839,445,919	-60,352,795,027
26099	Long Term Debt Issuance	9,288,000,000	430,400,000	6,456,306,193	3,200,000,000	1,275,000,000
26090	Long Term Debt Payments	-24,204,228,999	-8,409,548,535	-12,370,508,160	-18,290,143,667	-4,052,184,675
26101	Short Term Debt Issuance	3,189,600,000	2,457,600,000	12,119,759,645	4,484,220,000	0
26091	Short Term Debt Payments	-4,157,815,789	264,849,158	-7,851,731,979	-97,806,535	-89,907,038
26181	Issuance Of Capital Stock	0	0	0	0	56,338,033,379
26071	Net Common Stock Issuance	0	0	0	0	56,338,033,379
26073	Net Long Term Debt Issuance	-14,916,228,999	-7,979,148,535	-5,914,201,967	-15,090,143,667	-4,052,184,675
26164	Net Other Financing Charges	0	0	-17,116,966	100,000,000	1,185,092,962
26119	Net P P E Purchase And Sale	-40,000,000	1,518,750,000	-19,380,648,000	-1,031,604,398	-64,346,370
26075	Net Short Term Debt Issuance	-968,215,789	2,722,449,158	4,268,027,666	4,386,413,465	0
26072	Net Issuance Payments Of Debt	-15,884,444,788	-5,256,699,377	-1,646,174,301	-10,703,730,202	-4,052,184,675
26226	Paymentson Behalfof Employees	-3,869,651,126	-1,619,872,126	-4,323,853,335	-3,237,511,586	-3,318,740,366
26116	Net Business Purchase And Sale	0	0	0	0	0
26301	Purchase Of Investment Properties	-7,090,510,000	-6,880,510,000	-1,500,000,000	-2,335,809,750	-40,763,700,000
26300	Net Investment Properties Purchase And Sale	-7,090,510,000	-6,880,510,000	-1,500,000,000	-2,335,809,750	-40,763,700,000
26228	Other Cash Paymentsfrom Operating Activities	-7,486,643,077	873,259,078	-10,598,889,141	-13,207,857,705	-3,510,448,189
26220	Cash Flowsfromusedin Operating Activities Direct	20,269,533,686	11,132,755,675	14,551,162,782	16,991,914,547	-6,397,500,566
26221	Classesof Cash Receiptsfrom Operating Activities	48,823,751,684	12,919,368,217	66,636,064,832	69,982,808,218	54,745,756,038

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
26185	Free Cash Flow	20,229,533,686	12,651,505,675	4,611,558,728	-334,809,182	3,301,278,465	-4,829,485,218	15,960,310,149	-6,461,846,936
26027	Changes In Cash	-2,745,421,102	514,296,298	-2,433,098,097	-1,911,081,301	1,084,461,998	-7,975,659,519	3,020,770,197	6,245,394,730
26182	Issuance Of Debt	12,477,600,000	2,888,000,000	1,920,000,000	2,995,200,000	4,674,400,000	18,576,065,838	7,684,220,000	0
26016	End Cash Position	3,408,463,826	3,408,463,826	2,894,167,528	5,327,265,625	7,238,346,926	6,153,884,928	14,129,544,447	11,108,774,250
26112	Purchase Of P P E	-40,000,000	1,518,750,000	-1,000,000,000	0	-558,750,000	-19,380,648,000	-1,031,604,398	-64,346,370
26183	Repayment Of Debt	-28,362,044,788	-8,144,699,377	-8,964,656,825	-4,571,472,119	-6,681,216,467	-20,222,240,139	-18,387,950,202	-4,052,184,675
26005	Capital Expenditure	-40,000,000	-40,000,000	-1,000,000,000	0	-558,750,000	-19,380,648,000	-1,031,604,398	-64,346,370
26012	Financing Cash Flow	-15,884,444,788	-5,256,699,377	-7,044,656,825	-1,576,272,119	-2,006,816,467	-1,646,174,301	-10,603,730,202	53,470,941,666
26013	Investing Cash Flow	-7,130,510,000	-5,361,760,000	-1,000,000,000	0	-768,750,000	-20,880,648,000	-3,367,414,148	-40,828,046,370
26115	Purchase Of Business	0	0	0	0	0	0	0	0
26098	Common Stock Issuance	0	0	0	0	0	0	0	56,338,033,379
26015	Beginning Cash Position	6,153,884,928	2,894,167,528	5,327,265,625	7,238,346,926	6,153,884,928	14,129,544,447	11,108,774,250	4,863,379,520
26223	Classesof Cash Payments	-25,260,715,080	-103,087,370	-6,681,409,232	-7,616,757,174	-10,859,461,304	-47,904,673,997	-46,839,445,919	-60,352,795,027
26099	Long Term Debt Issuance	9,288,000,000	430,400,000	1,920,000,000	2,995,200,000	3,942,400,000	6,456,306,193	3,200,000,000	1,275,000,000
26090	Long Term Debt Payments	-24,204,228,999	-8,409,548,535	-7,994,680,463	-3,958,000,001	-3,842,000,000	-12,370,508,160	-18,290,143,667	-4,052,184,675
26101	Short Term Debt Issuance	3,189,600,000	2,457,600,000	0	0	732,000,000	12,119,759,645	4,484,220,000	0
26091	Short Term Debt Payments	-4,157,815,789	264,849,158	-969,976,362	-613,472,118	-2,839,216,467	-7,851,731,979	-97,806,535	-89,907,038
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	56,338,033,379
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	56,338,033,379
26073	Net Long Term Debt Issuance	-14,916,228,999	-7,979,148,535	-6,074,680,463	-962,800,001	100,400,000	-5,914,201,967	-15,090,143,667	-4,052,184,675
26164	Net Other Financing Charges	0	0	0	0	0	-17,116,966	100,000,000	1,185,092,962
26119	Net P P E Purchase And Sale	-40,000,000	1,518,750,000	-1,000,000,000	0	-558,750,000	-19,380,648,000	-1,031,604,398	-64,346,370
26075	Net Short Term Debt Issuance	-968,215,789	2,722,449,158	-969,976,362	-613,472,118	-2,107,216,467	4,268,027,666	4,386,413,465	0
26072	Net Issuance Payments Of Debt	-15,884,444,788	-5,256,699,377	-7,044,656,825	-1,576,272,119	-2,006,816,467	-1,646,174,301	-10,703,730,202	-4,052,184,675
26226	Paymentson Behalfof Employees	-3,869,651,126	-1,619,872,126	-946,540,000	-810,584,000	-492,655,000	-4,323,853,335	-3,237,511,586	-3,318,740,366
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0
26301	Purchase Of Investment Properties	-7,090,510,000	-6,880,510,000	0	0	-210,000,000	-1,500,000,000	-2,335,809,750	-40,763,700,000
26300	Net Investment Properties Purchase And Sale	-7,090,510,000	-6,880,510,000	0	0	-210,000,000	-1,500,000,000	-2,335,809,750	-40,763,700,000
26228	Other Cash Paymentsfrom Operating Activities	-7,486,643,077	873,259,078	-3,935,020,339	1,247,135,378	-5,672,017,194	-10,598,889,141	-13,207,857,705	-3,510,448,189
26220	Cash Flowsfromusedin Operating Activities Direct	20,269,533,686	11,132,755,675	5,611,558,728	-334,809,182	3,860,028,465	14,551,162,782	16,991,914,547	-6,397,500,566
26221	Classesof Cash Receiptsfrom Operating Activities	48,823,751,684	12,919,368,217	11,686,627,705	9,120,088,587	15,097,667,175	66,636,064,832	69,982,808,218	54,745,756,038

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
HOMI	PT Grand House Mulia Tbk	2024-04-15	At close: 03:49PM WIB	108	108	145	0	105.00 - 145.00	105	145	101.00 - 1,015.00	101	1,015	786,900	270,747	228,375,000,000	34	4	Jun 28, 2024 - Jun 29, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-04-12	At close: 03:49PM WIB	108	108	145	0	105.00 - 145.00	105	145	101.00 - 1,015.00	101	1,015	786,900	284,079	240,239,000,000	36	4	Jun 28, 2024 - Jun 29, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-04-11	At close: 03:49PM WIB	108	108	145	0	105.00 - 145.00	105	145	101.00 - 1,015.00	101	1,015	786,900	282,692	240,239,000,000	36	4	Jun 28, 2024 - Jun 29, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-04-10	At close: 03:49PM WIB	108	108	145	0	105.00 - 145.00	105	145	101.00 - 1,015.00	101	1,015	786,900	281,498	240,239,000,000	36	4	Jun 28, 2024 - Jun 29, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-04-05	At close: 03:49PM WIB	108	108	145	0	105.00 - 145.00	105	145	101.00 - 1,015.00	101	1,015	786,900	273,153	240,239,000,000	36	4	Jun 28, 2024 - Jun 29, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-04-04	At close: 04:00PM WIB	118	111	113	105	101.00 - 117.00	101	117	101.00 - 1,015.00	101	1,015	363,300	269,587	178,937,000,000	27	4	Jun 28, 2024 - Jun 29, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-04-03	At close: 04:04PM WIB	126	126	117	118	115.00 - 126.00	115	126	115.00 - 1,015.00	115	1,015	128,900	271,213	195,505,000,000	29	4	Jun 28, 2024 - Jun 29, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-04-02	At close: 04:01PM WIB	133	133	126	126	120.00 - 133.00	120	133	120.00 - 1,015.00	120	1,015	166,100	288,256	208,759,000,000	31	4	Jun 28, 2024 - Jun 29, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-04-01	At close: 03:30PM WIB	154	153	127	133	123.00 - 153.00	123	153	123.00 - 1,015.00	123	1,015	153,200	301,510	220,357,000,000	33	4	Jun 28, 2024 - Jun 29, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-03-29	At close: 04:12PM WIB	162	156	158	154	150.00 - 165.00	150	165	150.00 - 1,015.00	150	1,015	90,900	301,510	255,150,000,000	38	4	Jun 28, 2024 - Jun 29, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-03-28	At close: 04:12PM WIB	162	156	158	154	150.00 - 165.00	150	165	150.00 - 1,015.00	150	1,015	90,900	324,374	242,550,000,000	36	4	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-03-27	At close: 04:03PM WIB	165	164	0	0	155.00 - 167.00	155	167	150.00 - 1,015.00	150	1,015	222,900	319,550	255,150,000,000	38	4	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-03-26	At close: 04:00PM WIB	165	167	0	0	160.00 - 167.00	160	167	150.00 - 1,015.00	150	1,015	56,700	323,727	259,875,000,000	39	4	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-03-25	At close: 03:14PM WIB	165	166	0	0	155.00 - 167.00	155	167	150.00 - 1,015.00	150	1,015	65,200	329,407	259,875,000,000	39	4	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-03-22	At close: 03:47PM WIB	163	159	162	165	154.00 - 166.00	154	166	150.00 - 1,015.00	150	1,015	27,200	334,803	259,875,000,000	39	4	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-03-21	At close: 04:00PM WIB	163	0	0	0	0.0000 - 0.0000	0	0		0		0	334,658	0	0	4	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-03-14	As of 01:57PM WIB. Market open.	197	195	192	193	191.00 - 197.00	191	197	191.00 - 1,015.00	191	1,015	267,500	330,900	303,975,000,000	45	4	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-03-13	At close: 04:00PM WIB	199	198	195	198	194.00 - 198.00	194	198	193.00 - 1,015.00	193	1,015	602,700	323,533	310,275,000,000	46	4	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-03-11	At close: 03:45PM WIB	202	202	198	199	198.00 - 202.00	198	202	193.00 - 1,015.00	193	1,015	41,000	319,208	313,425,000,000	47	4	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-03-08	At close: 03:45PM WIB	202	202	198	199	198.00 - 202.00	198	202	193.00 - 1,015.00	193	1,015	41,000	332,955	313,425,000,000	47	4	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-03-05	At close: 04:12PM WIB	206	204	200	204	200.00 - 204.00	200	204	193.00 - 1,015.00	193	1,015	135,700	349,491	318,150,000,000	47	4	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-03-04	At close: 04:00PM WIB	206	206	204	206	202.00 - 206.00	202	206	193.00 - 1,015.00	193	1,015	62,500	351,789	324,450,000,000	48	4	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-03-01	At close: 04:04PM WIB	210	210	204	206	206.00 - 210.00	206	210	193.00 - 1,015.00	193	1,015	150,700	352,984	324,450,000,000	48	4	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-02-28	At close: 03:49PM WIB	214	214	210	214	210.00 - 214.00	210	214	193.00 - 1,015.00	193	1,015	349,900	844,574	337,050,000,000	50	4	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-02-27	At close: 04:11PM WIB	214	214	212	214	212.00 - 216.00	212	216	193.00 - 1,015.00	193	1,015	247,500	848,872	337,050,000,000	50	4	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-02-26	At close: 04:05PM WIB	212	214	212	214	212.00 - 218.00	212	218	193.00 - 1,015.00	193	1,015	844,300	874,789	337,050,000,000	50	4	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk	2024-02-23	At close: 03:47PM WIB	214	212	210	0	210.00 - 214.00	210	214	193.00 - 1,015.00	193	1,015	488,000	944,747	333,900,000,000	50	4	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk (HOMI.JK)	2024-02-22	At close: 03:49PM WIB	212	212	212	214	210.00 - 216.00	210	216	193.00 - 1,015.00	193	1,015	458,900	1,386,405	337,050,000,000	50	4	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
HOMI	PT Grand House Mulia Tbk (HOMI.JK)	2024-02-21	At close: 04:00PM WIB	212	212	210	212	210.00 - 216.00	210	216	193.00 - 1,015.00	193	1,015	172,200	1,395,189	333,900,000,000	50	4	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	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)
HOMI	PT Grand House Mulia Tbk	2024-04-15	228,380,000,000	241,100,000,000	34	3	2	4	28	1,015	101	189	375	284	320	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-04-12	228,380,000,000	241,100,000,000	34	3	2	4	28	1,015	101	196	387	283	226	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-04-11	228,380,000,000	241,100,000,000	34	3	2	4	28	1,015	101	196	387	282	226	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-04-10	228,380,000,000	241,100,000,000	34	3	2	4	28	1,015	101	196	387	282	226	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-04-05	185,850,000,000	204,350,000,000	30	3	1	3	17	1,015	0	201	395	270	131	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-04-04	198,450,000,000	216,950,000,000	30	3	1	3	18	1,015	0	203	397	271	168	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-04-03	198,450,000,000	216,950,000,000	30	3	1	3	18	1,015	0	205	399	288	166	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-04-02	209,470,000,000	227,980,000,000	31	3	2	3	19	1,015	0	206	401	302	159	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-04-01	242,550,000,000	261,050,000,000	36	4	2	4	21	1,015	0	206	401	302	159	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-03-29	242,550,000,000	261,050,000,000	36	4	2	4	21	1,015	150	208	404	324	177	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-03-28	255,150,000,000	273,650,000,000	38	4	2	4	23	1,015	0	209	407	320	203	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-03-27	259,880,000,000	278,380,000,000	39	4	2	4	23	1,015	0	210	410	324	207	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-03-26	259,880,000,000	278,380,000,000	39	4	2	4	23	1,015	0	212	413	329	219	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-03-25	259,880,000,000	278,380,000,000	39	4	2	4	23	1,015	150	212	413	329	219	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-03-22	256,730,000,000	275,230,000,000	38	4	2	4	23	1,015	0	215	419	335	256	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-03-21	256,730,000,000	275,230,000,000	38	4	2	4	23	1,015	150	215	419	335	256	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-03-14	310,270,000,000	328,780,000,000	46	4	2	5	27	1,015	0	220	433	324	236	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-03-13	313,430,000,000	331,930,000,000	47	5	2	5	27	1,015	0	220	433	322	236	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-03-11	313,430,000,000	331,930,000,000	47	5	2	5	27	1,015	193	220	433	328	236	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-03-08	318,150,000,000	336,650,000,000	47	5	2	5	28	1,015	193	220	436	333	281	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-03-05	324,450,000,000	342,950,000,000	48	5	2	5	28	1,015	0	222	442	352	418	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-03-04	324,450,000,000	342,950,000,000	48	5	2	5	28	1,015	193	222	442	352	418	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-03-01	330,750,000,000	349,250,000,000	49	5	2	5	29	1,015	0	222	446	842	487	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-02-28	337,050,000,000	355,550,000,000	50	5	3	5	29	1,015	0	222	447	845	514	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-02-27	337,050,000,000	355,550,000,000	50	5	3	5	29	1,015	0	222	450	875	508	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk	2024-02-26	333,900,000,000	352,400,000,000	50	5	3	5	29	1,015	0	222	450	875	508	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk (HOMI.JK)	2024-02-23	337,050,000,000	355,550,000,000	50	5	3	5	29	1,015	0	222	453	1,390,000	476	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk (HOMI.JK)	2024-02-22	333,900,000,000	352,400,000,000	50	5	3	5	29	1,015	193	222	453	1,390,000	476	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000
HOMI	PT Grand House Mulia Tbk (HOMI.JK)	2024-02-21	333,900,000,000	352,400,000,000	50	5	3	5	29	1,015	193	222	454	1,400,000	468	1,580,000,000	315,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	16	3	5	69,130,000,000	44	-9	11,390,000,000	6,710,000,000	4	-22	2,890,000,000	2	21,390,000,000	16	1	85	16,630,000,000	-49,910,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	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
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	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	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	152	152	152	152	32,500
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	143	143	143	143	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	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	152	152	152	152	100
2024-05-08	15:00:00	143	143	143	143	0
2024-05-08	14:55:00	152	152	152	152	200
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	14:02:13	152	152	152	152	0
2024-05-08	14:00:00	145	152	145	152	5,200
2024-05-08	13:57:12	145	145	145	145	0
2024-05-08	13:55:00	145	145	145	145	3,800
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	149	153	149	153	200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	143	152	143	152	100
2024-05-08	14:45:00	152	152	152	152	200
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	14:02:13	152	152	152	152	0
2024-05-08	14:00:00	145	152	145	152	5,200
2024-05-08	13:57:12	145	145	145	145	0
2024-05-08	13:45:00	145	145	145	145	3,800
2024-05-08	13:30:00	144	153	144	153	300
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	11:24:39	153	153	153	153	0
2024-05-08	11:15:00	141	153	141	153	1,400
2024-05-08	11:00:00	140	140	140	140	500
2024-05-08	10:45:00	154	154	154	154	1,600
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	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:18:24	155	155	155	155	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	143	152	143	152	100
2024-05-08	14:30:00	152	152	152	152	200
2024-05-08	14:02:13	152	152	152	152	0
2024-05-08	14:00:00	145	152	145	152	5,200
2024-05-08	13:57:12	145	145	145	145	0
2024-05-08	13:30:00	144	153	144	145	4,100
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	11:24:39	153	153	153	153	0
2024-05-08	11:00:00	140	153	140	153	1,900
2024-05-08	10:30:00	154	154	154	154	1,600
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:18:24	155	155	155	155	0
2024-05-08	09:10:01	155	155	155	155	0
2024-05-08	09:00:00	150	159	150	155	15,900
2024-05-07	15:30:00	143	151	143	150	700
2024-05-07	15:00:37	152	152	152	152	0
2024-05-07	15:00:00	152	152	152	152	100
2024-05-07	14:30:00	143	143	139	139	3,700
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:57:53	153	153	153	153	0
2024-05-07	13:30:00	142	153	142	153	200
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	11:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	143	152	143	152	100
2024-05-08	14:02:13	152	152	152	152	0
2024-05-08	14:00:00	145	152	145	152	5,400
2024-05-08	13:57:12	145	145	145	145	0
2024-05-08	13:00:00	144	153	144	145	4,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:24:39	153	153	153	153	0
2024-05-08	11:00:00	140	153	140	153	1,300
2024-05-08	10:00:00	154	154	154	154	1,600
2024-05-08	09:18:24	155	155	155	155	0
2024-05-08	09:10:01	155	155	155	155	0
2024-05-08	09:00:00	150	159	150	155	0
2024-05-07	15:00:37	152	152	152	152	0
2024-05-07	15:00:00	152	152	143	150	800
2024-05-07	14:00:00	143	143	139	139	3,700
2024-05-07	13:57:53	153	153	153	153	0
2024-05-07	13:00:00	142	153	142	153	200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:23:55	140	140	140	140	0
2024-05-07	11:00:00	153	153	140	140	300
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:26:13	153	153	153	153	0
2024-05-07	09:13:46	150	150	150	150	0
2024-05-07	09:00:00	150	156	150	153	0
2024-05-06	15:19:04	143	143	143	143	0
2024-05-06	15:00:00	139	150	133	149	24,400
2024-05-06	14:36:00	137	137	137	137	0
2024-05-06	14:00:00	145	145	137	145	3,800
2024-05-06	13:52:50	145	145	145	145	0
2024-05-06	13:00:00	145	145	145	145	100

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	143	152	143	152	100
2024-05-08	14:02:13	152	152	152	152	0
2024-05-08	13:57:12	145	145	145	145	0
2024-05-08	13:30:00	144	153	144	152	9,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:24:39	153	153	153	153	0
2024-05-08	10:30:00	154	154	140	153	3,500
2024-05-08	09:18:24	155	155	155	155	0
2024-05-08	09:10:01	155	155	155	155	0
2024-05-08	09:00:00	150	159	150	155	15,900
2024-05-07	15:00:37	152	152	152	152	0
2024-05-07	15:00:00	152	152	143	150	800
2024-05-07	13:57:53	153	153	153	153	0
2024-05-07	13:30:00	142	153	139	139	3,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:23:55	140	140	140	140	0
2024-05-07	10:30:00	153	153	140	140	300
2024-05-07	09:26:13	153	153	153	153	0
2024-05-07	09:13:46	150	150	150	150	0
2024-05-07	09:00:00	150	156	150	153	21,700
2024-05-06	15:19:04	143	143	143	143	0
2024-05-06	15:00:00	139	150	133	149	24,400
2024-05-06	14:36:00	137	137	137	137	0
2024-05-06	13:52:50	145	145	145	145	0
2024-05-06	13:30:00	145	145	137	145	3,900
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:48:55	139	139	139	139	0
2024-05-06	11:19:30	139	139	139	139	0
2024-05-06	10:30:00	145	145	135	139	12,100
2024-05-06	10:20:58	152	152	152	152	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	150	159	140	152	32,500
2024-05-07	09:00:00	150	156	139	150	27,300
2024-05-06	09:00:00	146	157	133	149	72,300
2024-05-03	09:00:00	135	165	131	144	209,500
2024-05-02	09:00:00	149	154	131	135	131,100
2024-04-30	09:00:00	144	150	144	149	334,500
2024-04-29	09:00:00	140	148	138	144	93,300
2024-04-26	09:00:00	138	141	136	140	24,800
2024-04-25	09:00:00	134	160	134	139	341,100
2024-04-24	09:00:00	139	140	131	139	138,400
2024-04-23	09:00:00	120	150	120	138	299,300
2024-04-22	09:00:00	128	128	120	120	9,300
2024-04-19	09:00:00	123	130	110	128	73,500
2024-04-18	09:00:00	130	135	126	126	48,200
2024-04-17	09:00:00	141	141	130	136	158,000
2024-04-16	09:00:00	156	165	130	141	853,100
2024-04-05	09:00:00	108	145	105	145	786,900
2024-04-04	09:00:00	111	117	101	108	363,300
2024-04-03	09:00:00	126	126	115	118	128,900
2024-04-02	09:00:00	133	133	120	126	166,100
2024-04-01	09:00:00	153	153	123	133	153,300
2024-03-28	09:00:00	156	165	150	154	90,900
2024-03-27	09:00:00	164	167	155	162	222,900
2024-03-26	09:00:00	167	167	160	165	56,700
2024-03-25	09:00:00	167	167	155	165	65,200
2024-03-22	09:00:00	159	166	154	165	27,200
2024-03-21	09:00:00	163	163	153	163	85,300
2024-03-20	09:00:00	165	165	150	163	316,700
2024-03-19	09:00:00	183	183	167	171	499,600
2024-03-18	09:00:00	188	190	184	184	138,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	150	156	139	150	27,300
2024-05-06	09:00:00	146	157	133	149	72,300
2024-05-03	09:00:00	135	165	131	144	209,500
2024-05-02	09:00:00	149	154	131	135	131,100
2024-04-30	09:00:00	144	150	144	149	334,500
2024-04-29	09:00:00	140	148	138	144	93,300
2024-04-26	09:00:00	138	141	136	140	24,800
2024-04-25	09:00:00	134	160	134	139	341,100
2024-04-24	09:00:00	139	140	131	139	138,400
2024-04-23	09:00:00	120	150	120	138	299,300
2024-04-22	09:00:00	128	128	120	120	9,300
2024-04-19	09:00:00	123	130	110	128	73,500
2024-04-18	09:00:00	130	135	126	126	48,200
2024-04-17	09:00:00	141	141	130	136	158,000
2024-04-16	09:00:00	156	165	130	141	853,100
2024-04-05	09:00:00	108	145	105	145	786,900
2024-04-04	09:00:00	111	117	101	108	363,300
2024-04-03	09:00:00	126	126	115	118	128,900
2024-04-02	09:00:00	133	133	120	126	166,100
2024-04-01	09:00:00	153	153	123	133	153,300
2024-03-28	09:00:00	156	165	150	154	90,900
2024-03-27	09:00:00	164	167	155	162	222,900
2024-03-26	09:00:00	167	167	160	165	56,700
2024-03-25	09:00:00	167	167	155	165	65,200
2024-03-22	09:00:00	159	166	154	165	27,200
2024-03-21	09:00:00	163	163	153	163	85,300
2024-03-20	09:00:00	165	165	150	163	316,700
2024-03-19	09:00:00	183	183	167	171	499,600
2024-03-18	09:00:00	188	190	184	184	138,200
2024-03-15	09:00:00	190	192	183	190	84,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	146	159	133	152	132,100
2024-04-28	00:00:00	140	165	131	144	768,400
2024-04-21	00:00:00	128	160	120	140	812,900
2024-04-14	00:00:00	156	165	110	128	1,132,800
2024-04-07	00:00:00	145	145	145	145	0
2024-03-31	00:00:00	153	153	101	145	1,598,500
2024-03-24	00:00:00	167	167	150	154	435,700
2024-03-17	00:00:00	188	190	150	165	1,067,000
2024-03-10	00:00:00	198	198	183	190	964,900
2024-03-03	00:00:00	206	206	198	199	702,900
2024-02-25	00:00:00	214	218	206	206	1,656,600
2024-02-18	00:00:00	216	224	210	212	2,524,500
2024-02-11	00:00:00	216	226	214	218	2,294,300
2024-02-04	00:00:00	224	226	214	216	887,500
2024-01-28	00:00:00	216	228	216	224	1,298,000
2024-01-21	00:00:00	224	228	216	220	388,500
2024-01-14	00:00:00	224	246	212	224	1,521,900
2024-01-07	00:00:00	234	242	212	212	1,289,500
2023-12-31	00:00:00	220	250	218	236	2,456,300
2023-12-24	00:00:00	218	258	206	220	1,724,300
2023-12-17	00:00:00	218	240	204	218	1,050,600
2023-12-10	00:00:00	234	234	200	218	1,557,500
2023-12-03	00:00:00	262	268	228	230	1,974,300
2023-11-26	00:00:00	266	270	242	264	32,645,400
2023-11-19	00:00:00	290	292	254	266	36,273,900
2023-11-12	00:00:00	296	354	288	290	41,083,500
2023-11-05	00:00:00	288	302	288	296	2,101,400
2023-10-29	00:00:00	296	300	280	288	2,544,500
2023-10-22	00:00:00	306	314	296	296	1,538,100
2023-10-15	00:00:00	308	318	292	310	4,065,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	149	165	131	152	472,700
2024-03-31	00:00:00	153	165	101	149	3,972,000
2024-02-29	00:00:00	210	210	150	154	3,321,200
2024-01-31	00:00:00	228	228	210	210	7,593,900
2023-12-31	00:00:00	220	250	212	224	6,572,500
2023-11-30	00:00:00	264	268	200	220	6,964,200
2023-10-31	00:00:00	298	354	242	260	113,474,700
2023-09-30	00:00:00	540	600	292	298	79,852,400
2023-08-31	00:00:00	505	610	470	540	184,697,900
2023-07-31	00:00:00	580	585	400	520	165,081,500
2023-06-30	00:00:00	780	1,015	520	585	247,471,000
2023-05-31	00:00:00	650	805	482	780	295,310,800
2023-04-30	00:00:00	456	670	454	650	312,550,100
2023-03-31	00:00:00	366	380	362	376	13,816,200
2023-02-28	00:00:00	258	260	240	240	11,431,400
2023-01-31	00:00:00	218	228	216	226	10,216,000
2022-12-31	00:00:00	336	408	322	404	247,807,600
2022-11-30	00:00:00	484	490	314	338	362,084,200
2022-10-31	00:00:00	685	790	422	484	331,988,300
2022-09-30	00:00:00	452	745	408	685	461,497,000
2022-08-31	00:00:00	600	795	432	452	479,676,300
2022-07-31	00:00:00	580	740	490	600	406,543,700
2022-06-30	00:00:00	600	710	490	580	176,214,200
2022-05-31	00:00:00	658	805	570	600	98,750,700
2022-04-30	00:00:00	668	688	650	658	29,256,200
2022-03-31	00:00:00	678	683	640	668	34,970,800
2022-02-28	00:00:00	705	718	655	675	37,964,200
2022-01-31	00:00:00	765	788	690	705	25,449,000
2021-12-31	00:00:00	815	828	760	765	22,601,200
2021-11-30	00:00:00	828	850	800	813	17,950,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	149	165	131	152	472,700
2024-03-31	00:00:00	153	165	101	144	3,637,500
2024-02-29	00:00:00	210	210	150	154	3,321,200
2024-01-31	00:00:00	228	228	101	149	14,887,100
2023-12-31	00:00:00	220	250	150	154	17,487,600
2023-11-30	00:00:00	264	268	200	210	21,130,600
2023-10-31	00:00:00	298	354	200	224	127,011,400
2023-09-30	00:00:00	540	600	200	220	200,291,300
2023-08-31	00:00:00	505	610	242	260	378,025,000
2023-07-31	00:00:00	580	610	292	298	429,631,800
2023-06-30	00:00:00	780	1,015	400	540	597,250,400
2023-05-31	00:00:00	650	1,015	400	520	707,863,300
2023-04-30	00:00:00	650	1,015	482	585	542,781,800
2023-03-31	00:00:00	376	805	368	780	756,734,500
2023-02-28	00:00:00	258	670	210	650	840,568,000
2023-01-31	00:00:00	218	390	193	376	866,220,300
2022-10-31	00:00:00	685	790	314	404	941,880,100
2022-07-31	00:00:00	580	795	408	685	1,347,717,000
2022-04-30	00:00:00	668	805	490	580	304,221,100
2022-01-31	00:00:00	765	788	640	668	98,384,000
2021-10-31	00:00:00	848	880	760	765	52,439,800
2021-07-31	00:00:00	998	1,125	815	845	25,198,000
2021-04-30	00:00:00	1,165	1,260	913	998	45,529,200
2021-01-31	00:00:00	700	1,180	618	1,165	73,614,600

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2022-06-20	09:00:00	2	1	2:1

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

Free-Counters