Informasi Saham JIHD PT Jakarta International Hotels & Development Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	4	2	10
14008	Pe Ratio	5	16	20	0
40001	Market Cap	8	852,428,816,412	903,667,707,016	819,822,249,664
14012	Pb Ratio	12	0	0	0
14010	Ps Ratio	23	1	1	1
101	Enterprises Value Revenue Ratio	27	1	0	2
40002	Enterprise Value	31	709,110,295,412	684,089,528,016	768,361,967,664

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	4	2	3	4	4	10
14008	Pe Ratio	5	16	20	0	250	195	0
40001	Market Cap	8	852,428,816,412	903,667,707,016	936,274,273,764	931,616,192,800	754,609,116,168	819,822,249,664
14012	Pb Ratio	12	0	0	0	0	0	0
14010	Ps Ratio	23	1	1	1	1	1	1
101	Enterprises Value Revenue Ratio	27	1	0	1	1	1	2
40002	Enterprise Value	31	709,110,295,412	684,089,528,016	696,232,976,764	784,674,155,800	703,148,834,168	768,361,967,664

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	263,890,915,000	63,950,438,000	184,008,862,000	-63,837,421,000	-52,328,719,000
20304	Write Off	11,526,626,000	11,526,626,000	2,419,793,000	-3,744,299,000	2,754,805,000
20091	Net Income	52,589,424,000	21,555,783,000	3,871,071,000	-104,238,585,000	-32,548,962,000
29004	Basic E P S	23	23	2	-45	-14
20190	E B I T D A	263,890,915,000	63,950,438,000	184,008,862,000	-63,837,421,000	-52,328,719,000
20046	Gross Profit	1,149,149,652,000	322,134,413,000	972,827,456,000	646,556,312,000	643,310,125,000
29009	Diluted E P S	23	23	2	-45	-14
20136	Pretax Income	243,933,520,000	58,899,228,000	150,054,919,000	-102,847,189,000	-57,580,182,000
20145	Tax Provision	29,809,003,000	-391,879,000	17,479,535,000	10,771,230,000	4,960,685,000
20100	Total Revenue	1,465,917,923,000	404,944,322,000	1,266,978,042,000	902,939,268,000	906,264,511,000
20164	Total Expenses	1,416,256,972,000	380,812,643,000	1,274,804,860,000	1,143,031,550,000	1,149,918,535,000
20013	Cost Of Revenue	316,768,271,000	82,809,909,000	294,150,586,000	256,382,956,000	262,954,386,000
20177	Interest Income	10,447,734,000	3,010,759,000	6,519,513,000	5,470,398,000	7,600,323,000
20057	Interest Expense	19,957,395,000	5,051,210,000	33,953,943,000	39,009,768,000	5,251,463,000
20109	Operating Income	49,660,951,000	24,131,679,000	-7,826,818,000	-240,092,282,000	-243,654,024,000
20316	Normalized Income	62,707,480,858	21,555,783,000	6,008,988,159	-107,159,138,220	-30,482,858,250
20108	Operating Expense	1,099,488,701,000	298,002,734,000	980,654,274,000	886,648,594,000	886,964,149,000
20112	Operating Revenue	1,465,917,923,000	404,944,322,000	1,266,978,042,000	902,939,268,000	906,264,511,000
20087	Minority Interests	-161,535,093,000	-37,735,324,000	-128,704,313,000	9,379,834,000	29,991,905,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-9,509,661,000	-2,040,451,000	-27,434,430,000	-33,539,370,000	2,348,860,000
20416	Total Unusual Items	-11,526,626,000	-11,526,626,000	-2,419,793,000	3,744,299,000	-2,754,805,000
29010	Basic Average Shares	2,329,040,482	2,329,040,482	2,329,040,482	2,329,040,482	2,329,040,482
29011	Diluted Average Shares	2,329,040,482	2,329,040,482	2,329,040,482	2,329,040,482	2,329,040,482
20420	Normalized E B I T D A	275,417,541,000	63,950,438,000	186,428,655,000	-67,581,720,000	-49,573,914,000
20162	Special Income Charges	-11,526,626,000	-11,526,626,000	-2,419,793,000	3,744,299,000	-2,754,805,000
20312	Other Operating Expenses	77,532,252,000	20,374,940,000	69,375,336,000	51,227,279,000	50,813,911,000
20314	Reconciled Cost Of Revenue	316,768,271,000	82,809,909,000	294,150,586,000	256,382,956,000	262,954,386,000
20419	Tax Effect Of Unusual Items	-1,408,569,142	0	-281,875,841	823,745,780	-688,701,250
20075	Interest Income Non Operating	10,447,734,000	3,010,759,000	6,519,513,000	5,470,398,000	7,600,323,000
20158	Selling And Marketing Expense	27,603,557,000	7,792,731,000	19,219,047,000	14,051,167,000	18,477,000,000
20064	Interest Expense Non Operating	19,957,395,000	5,051,210,000	33,953,943,000	39,009,768,000	5,251,463,000
20093	Net Income Common Stockholders	52,589,424,000	21,555,783,000	3,871,071,000	-104,238,585,000	-32,548,962,000
20094	Net Income Continuous Operations	214,124,517,000	59,291,107,000	132,575,384,000	-113,618,419,000	-62,540,867,000
20045	General And Administrative Expense	994,352,892,000	269,835,063,000	892,059,891,000	821,370,148,000	817,673,238,000
20159	Selling General And Administration	1,021,956,449,000	277,627,794,000	911,278,938,000	835,421,315,000	836,150,238,000
20435	Total Operating Income As Reported	49,660,951,000	75,190,223,000	-7,826,818,000	-240,092,282,000	-243,654,024,000
20412	Other Non Operating Income Expenses	214,266,738,000	53,463,440,000	187,343,525,000	189,297,263,000	177,010,659,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	52,589,424,000	21,555,783,000	3,871,071,000	-104,238,585,000	-32,548,962,000
20417	Total Unusual Items Excluding Goodwill	-11,526,626,000	-11,526,626,000	-2,419,793,000	3,744,299,000	-2,754,805,000
20077	Net Non Operating Interest Income Expense	-9,509,661,000	-2,040,451,000	-27,434,430,000	-33,539,370,000	2,348,860,000
20346	Net Income Including Noncontrolling Interests	214,124,517,000	59,291,107,000	132,575,384,000	-113,618,419,000	-62,540,867,000
20309	Net Income From Continuing And Discontinued Operation	52,589,424,000	21,555,783,000	3,871,071,000	-104,238,585,000	-32,548,962,000
20331	Net Income From Continuing Operation Net Minority Interest	52,589,424,000	21,555,783,000	3,871,071,000	-104,238,585,000	-32,548,962,000

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	263,890,915,000	63,950,438,000	77,991,963,000	34,774,357,000	87,174,157,000	184,008,862,000	-63,837,421,000	-52,328,719,000
20304	Write Off	11,526,626,000	11,526,626,000	0	0	0	2,419,793,000	-3,744,299,000	2,754,805,000
20091	Net Income	52,589,424,000	21,555,783,000	12,602,814,000	-6,208,467,000	24,639,294,000	3,871,071,000	-104,238,585,000	-32,548,962,000
29004	Basic E P S	23	23	19	0	11	2	-45	-14
20190	E B I T D A	263,890,915,000	63,950,438,000	77,991,963,000	34,774,357,000	87,174,157,000	184,008,862,000	-63,837,421,000	-52,328,719,000
20046	Gross Profit	1,149,149,652,000	322,134,413,000	293,177,604,000	258,813,807,000	275,023,828,000	972,827,456,000	646,556,312,000	643,310,125,000
29009	Diluted E P S	23	23	19	0	11	2	-45	-14
20136	Pretax Income	243,933,520,000	58,899,228,000	72,158,816,000	30,758,347,000	82,117,129,000	150,054,919,000	-102,847,189,000	-57,580,182,000
20145	Tax Provision	29,809,003,000	-391,879,000	9,586,834,000	11,916,503,000	8,697,545,000	17,479,535,000	10,771,230,000	4,960,685,000
20100	Total Revenue	1,465,917,923,000	404,944,322,000	375,607,668,000	332,608,672,000	352,757,261,000	1,266,978,042,000	902,939,268,000	906,264,511,000
20164	Total Expenses	1,416,256,972,000	380,812,643,000	363,833,209,000	355,589,270,000	316,021,850,000	1,274,804,860,000	1,143,031,550,000	1,149,918,535,000
20013	Cost Of Revenue	316,768,271,000	82,809,909,000	82,430,064,000	73,794,865,000	77,733,433,000	294,150,586,000	256,382,956,000	262,954,386,000
20177	Interest Income	10,447,734,000	3,010,759,000	2,670,137,000	2,591,655,000	2,175,183,000	6,519,513,000	5,470,398,000	7,600,323,000
20057	Interest Expense	19,957,395,000	5,051,210,000	5,833,147,000	4,016,010,000	5,057,028,000	33,953,943,000	39,009,768,000	5,251,463,000
20109	Operating Income	49,660,951,000	24,131,679,000	11,774,459,000	-22,980,598,000	36,735,411,000	-7,826,818,000	-240,092,282,000	-243,654,024,000
20316	Normalized Income	62,707,480,858	21,555,783,000	12,602,814,000	-6,208,467,000	24,639,294,000	6,008,988,159	-107,159,138,220	-30,482,858,250
20108	Operating Expense	1,099,488,701,000	298,002,734,000	281,403,145,000	281,794,405,000	238,288,417,000	980,654,274,000	886,648,594,000	886,964,149,000
20112	Operating Revenue	1,465,917,923,000	404,944,322,000	375,607,668,000	332,608,672,000	352,757,261,000	1,266,978,042,000	902,939,268,000	906,264,511,000
20087	Minority Interests	-161,535,093,000	-37,735,324,000	-49,969,168,000	-25,050,311,000	-48,780,290,000	-128,704,313,000	9,379,834,000	29,991,905,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-9,509,661,000	-2,040,451,000	-3,163,010,000	-1,424,355,000	-2,881,845,000	-27,434,430,000	-33,539,370,000	2,348,860,000
20416	Total Unusual Items	-11,526,626,000	-11,526,626,000	-2,419,793,000	0	0	-2,419,793,000	3,744,299,000	-2,754,805,000
29010	Basic Average Shares	2,329,040,482	2,329,040,482	2,329,040,482	0	2,329,040,482	2,329,040,482	2,329,040,482	2,329,040,482
29011	Diluted Average Shares	2,329,040,482	2,329,040,482	2,329,040,482	0	2,329,040,482	2,329,040,482	2,329,040,482	2,329,040,482
20420	Normalized E B I T D A	275,417,541,000	63,950,438,000	77,991,963,000	34,774,357,000	87,174,157,000	186,428,655,000	-67,581,720,000	-49,573,914,000
20162	Special Income Charges	-11,526,626,000	-11,526,626,000	0	0	0	-2,419,793,000	3,744,299,000	-2,754,805,000
20312	Other Operating Expenses	77,532,252,000	20,374,940,000	19,001,372,000	19,824,243,000	18,331,697,000	69,375,336,000	51,227,279,000	50,813,911,000
20314	Reconciled Cost Of Revenue	316,768,271,000	82,809,909,000	82,430,064,000	73,794,865,000	77,733,433,000	294,150,586,000	256,382,956,000	262,954,386,000
20419	Tax Effect Of Unusual Items	-1,408,569,142	0	0	0	0	-281,875,841	823,745,780	-688,701,250
20075	Interest Income Non Operating	10,447,734,000	3,010,759,000	2,670,137,000	2,591,655,000	2,175,183,000	6,519,513,000	5,470,398,000	7,600,323,000
20158	Selling And Marketing Expense	27,603,557,000	7,792,731,000	5,473,517,000	7,265,658,000	7,071,651,000	19,219,047,000	14,051,167,000	18,477,000,000
20064	Interest Expense Non Operating	19,957,395,000	5,051,210,000	5,833,147,000	4,016,010,000	5,057,028,000	33,953,943,000	39,009,768,000	5,251,463,000
20093	Net Income Common Stockholders	52,589,424,000	21,555,783,000	12,602,814,000	-6,208,467,000	24,639,294,000	3,871,071,000	-104,238,585,000	-32,548,962,000
20094	Net Income Continuous Operations	214,124,517,000	59,291,107,000	62,571,982,000	18,841,844,000	73,419,584,000	132,575,384,000	-113,618,419,000	-62,540,867,000
20045	General And Administrative Expense	994,352,892,000	269,835,063,000	256,928,256,000	254,704,504,000	212,885,069,000	892,059,891,000	821,370,148,000	817,673,238,000
20159	Selling General And Administration	1,021,956,449,000	277,627,794,000	262,401,773,000	261,970,162,000	219,956,720,000	911,278,938,000	835,421,315,000	836,150,238,000
20435	Total Operating Income As Reported	49,660,951,000	75,190,223,000	-39,284,085,000	-22,980,598,000	36,735,411,000	-7,826,818,000	-240,092,282,000	-243,654,024,000
20412	Other Non Operating Income Expenses	214,266,738,000	53,463,440,000	60,124,812,000	53,030,898,000	47,647,588,000	187,343,525,000	189,297,263,000	177,010,659,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	52,589,424,000	21,555,783,000	12,602,814,000	-6,208,467,000	24,639,294,000	3,871,071,000	-104,238,585,000	-32,548,962,000
20417	Total Unusual Items Excluding Goodwill	-11,526,626,000	-11,526,626,000	-2,419,793,000	0	0	-2,419,793,000	3,744,299,000	-2,754,805,000
20077	Net Non Operating Interest Income Expense	-9,509,661,000	-2,040,451,000	-3,163,010,000	-1,424,355,000	-2,881,845,000	-27,434,430,000	-33,539,370,000	2,348,860,000
20346	Net Income Including Noncontrolling Interests	214,124,517,000	59,291,107,000	62,571,982,000	18,841,844,000	73,419,584,000	132,575,384,000	-113,618,419,000	-62,540,867,000
20309	Net Income From Continuing And Discontinued Operation	52,589,424,000	21,555,783,000	12,602,814,000	-6,208,467,000	24,639,294,000	3,871,071,000	-104,238,585,000	-32,548,962,000
20331	Net Income From Continuing Operation Net Minority Interest	52,589,424,000	21,555,783,000	12,602,814,000	-6,208,467,000	24,639,294,000	3,871,071,000	-104,238,585,000	-32,548,962,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	19,255,456,000	19,255,456,000	19,255,456,000	19,255,456,000
23531	Net Debt	0	0	0	62,046,502,000
23165	Payables	120,940,567,000	143,185,607,000	132,709,410,000	100,735,413,000
23139	Net P P E	927,567,154,000	946,373,691,000	990,985,200,000	1,080,705,471,000
23351	Properties	0	0	0	0
23386	Total Debt	269,616,228,000	271,634,560,000	281,816,279,000	268,126,887,000
23100	Gross P P E	3,254,662,598,000	3,180,561,749,000	3,144,198,216,000	3,119,480,225,000
23038	Common Stock	1,164,520,241,000	1,164,520,241,000	1,164,520,241,000	1,164,520,241,000
23045	Current Debt	117,763,842,000	16,925,360,000	14,657,706,000	8,854,086,000
23532	Share Issued	2,329,040,482	2,329,040,482	2,329,040,482	2,329,040,482
23220	Total Assets	6,529,925,187,000	6,578,827,672,000	6,609,371,028,000	6,719,372,766,000
23027	Capital Stock	1,164,520,241,000	1,164,520,241,000	1,164,520,241,000	1,164,520,241,000
23382	Other Payable	8,954,205,000	50,801,572,000	28,277,029,000	7,244,206,000
23028	Cash Financial	100,375,393,000	74,129,922,000	56,885,039,000	37,735,281,000
23123	Long Term Debt	146,772,385,000	252,372,157,000	263,295,140,000	256,494,460,000
23179	Prepaid Assets	50,601,937,000	62,231,933,000	77,916,783,000	86,408,409,000
23385	Working Capital	-259,183,250,000	-275,664,595,000	-282,256,213,000	-340,634,820,000
23000	Accounts Payable	71,234,244,000	65,197,882,000	84,257,388,000	79,524,163,000
23029	Cash Equivalents	312,559,356,000	250,350,727,000	242,717,254,000	165,566,763,000
23245	Invested Capital	3,836,904,172,000	3,791,123,422,000	3,786,159,492,000	3,870,426,804,000
23340	Other Properties	826,802,370,000	824,449,287,000	820,099,642,000	709,320,683,000
23291	Dividends Payable	9,927,275,000	0	0	0
23132	Minority Interest	1,153,996,380,000	1,204,029,451,000	1,265,054,102,000	1,273,359,777,000
23342	Other Receivables	12,215,168,000	12,174,854,000	14,520,534,000	9,335,593,000
23204	Retained Earnings	1,363,661,970,000	1,313,119,930,000	1,299,500,671,000	1,396,372,283,000
23217	Total Tax Payable	30,824,843,000	27,186,153,000	20,174,993,000	13,967,044,000
23352	Current Provisions	16,405,484,000	14,806,016,000	10,598,363,000	9,571,825,000
23001	Accounts Receivable	46,091,097,000	44,947,091,000	44,991,787,000	48,123,653,000
23280	Common Stock Equity	3,572,367,945,000	3,521,825,905,000	3,508,206,646,000	3,605,078,258,000
23403	Net Tangible Assets	3,553,112,489,000	3,502,570,449,000	3,488,951,190,000	3,585,822,802,000
23215	Stockholders Equity	3,572,367,945,000	3,521,825,905,000	3,508,206,646,000	3,605,078,258,000
23383	Tangible Book Value	3,553,112,489,000	3,502,570,449,000	3,488,951,190,000	3,585,822,802,000
23353	Long Term Provisions	142,821,007,000	142,821,007,000	142,821,007,000	142,821,007,000
23374	Total Capitalization	3,719,140,330,000	3,774,198,062,000	3,771,501,786,000	3,861,572,718,000
23312	Land And Improvements	436,324,295,000	436,831,325,000	436,488,898,000	435,981,869,000
23469	Other Equity Interest	388,264,369,000	388,264,369,000	388,264,369,000	388,264,369,000
23393	Ordinary Shares Number	2,329,040,482	2,329,040,482	2,329,040,482	2,329,040,482
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-2,327,095,444,000	-2,234,188,058,000	-2,153,213,016,000	-2,038,774,754,000
23282	Construction In Progress	0	0	118,227,000	112,134,251,000
23380	Capital Lease Obligations	5,080,001,000	2,337,043,000	3,863,433,000	2,778,341,000
23030	Cash And Cash Equivalents	412,934,749,000	324,480,649,000	299,602,293,000	203,302,044,000
23262	Gross Accounts Receivable	78,160,362,000	68,148,514,000	66,681,315,000	80,824,158,000
23012	Additional Paid In Capital	655,921,361,000	655,921,361,000	655,921,361,000	655,921,361,000
23275	Buildings And Improvements	943,677,934,000	931,748,665,000	923,140,022,000	920,027,973,000
23126	Long Term Equity Investment	357,820,054,000	356,375,062,000	316,169,548,000	339,257,321,000
23062	Non Current Deferred Revenue	18,904,934,000	15,849,228,000	16,035,269,000	21,626,150,000
23319	Machinery Furniture Equipment	1,047,857,999,000	987,532,472,000	964,351,427,000	942,015,449,000
23048	Current Capital Lease Obligation	1,831,437,000	1,689,351,000	2,093,872,000	1,613,491,000
23127	Long Term Capital Lease Obligation	3,248,564,000	647,692,000	1,769,561,000	1,164,850,000
23098	Goodwill And Other Intangible Assets	19,255,456,000	19,255,456,000	19,255,456,000	19,255,456,000
23261	Total Equity Gross Minority Interest	4,726,364,325,000	4,725,855,356,000	4,773,260,748,000	4,878,438,035,000
23067	Non Current Deferred Taxes Liabilities	1,012,470,000	6,659,154,000	9,221,071,000	10,098,881,000
23259	Total Liabilities Net Minority Interest	1,803,560,862,000	1,852,972,316,000	1,836,110,280,000	1,840,934,731,000
23046	Current Debt And Capital Lease Obligation	119,595,279,000	18,614,711,000	16,751,578,000	10,467,577,000
23266	Allowance For Doubtful Accounts Receivable	-32,069,265,000	-23,201,423,000	-21,689,528,000	-32,700,505,000
23124	Long Term Debt And Capital Lease Obligation	150,020,949,000	253,019,849,000	265,064,701,000	257,659,310,000
23344	Non Current Pension And Other Postretirement Benefit Plans	76,616,072,000	72,147,912,000	80,774,288,000	106,629,843,000

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
23097	Goodwill	19,255,456,000	19,255,456,000	19,255,456,000	19,255,456,000	19,255,456,000	19,255,456,000	19,255,456,000
23531	Net Debt	0	0	0	0	0	0	62,046,502,000
23165	Payables	120,940,567,000	108,458,945,000	155,612,402,000	153,972,365,000	143,185,607,000	132,709,410,000	100,735,413,000
23139	Net P P E	927,567,154,000	915,048,168,000	930,469,390,000	927,376,111,000	946,373,691,000	990,985,200,000	1,080,705,471,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	269,616,228,000	174,344,579,000	265,779,242,000	269,128,594,000	271,634,560,000	281,816,279,000	268,126,887,000
23100	Gross P P E	3,254,662,598,000	3,234,354,249,000	3,224,095,844,000	3,189,580,166,000	3,180,561,749,000	3,144,198,216,000	3,119,480,225,000
23038	Common Stock	1,164,520,241,000	1,164,520,241,000	1,164,520,241,000	1,164,520,241,000	1,164,520,241,000	1,164,520,241,000	1,164,520,241,000
23045	Current Debt	117,763,842,000	20,929,016,000	20,139,651,000	18,094,901,000	16,925,360,000	14,657,706,000	8,854,086,000
23532	Share Issued	2,329,040,482	2,329,040,482	2,329,040,482	2,329,040,482	2,329,040,482	2,329,040,482	2,329,040,482
23220	Total Assets	6,529,925,187,000	6,759,670,462,000	6,820,852,450,000	6,677,883,179,000	6,578,827,672,000	6,609,371,028,000	6,719,372,766,000
23027	Capital Stock	1,164,520,241,000	1,164,520,241,000	1,164,520,241,000	1,164,520,241,000	1,164,520,241,000	1,164,520,241,000	1,164,520,241,000
23382	Other Payable	8,954,205,000	7,975,380,000	54,259,858,000	53,127,153,000	50,801,572,000	28,277,029,000	7,244,206,000
23028	Cash Financial	100,375,393,000	78,721,187,000	166,945,207,000	97,061,286,000	74,129,922,000	56,885,039,000	37,735,281,000
23123	Long Term Debt	146,772,385,000	151,948,364,000	243,865,180,000	248,989,644,000	252,372,157,000	263,295,140,000	256,494,460,000
23179	Prepaid Assets	50,601,937,000	60,596,077,000	65,217,218,000	77,578,129,000	62,231,933,000	77,916,783,000	86,408,409,000
23385	Working Capital	-259,183,250,000	-71,256,931,000	-33,415,768,000	-149,769,950,000	-275,664,595,000	-282,256,213,000	-340,634,820,000
23000	Accounts Payable	71,234,244,000	67,219,074,000	72,195,605,000	73,554,807,000	65,197,882,000	84,257,388,000	79,524,163,000
23029	Cash Equivalents	312,559,356,000	315,201,571,000	338,875,332,000	319,009,345,000	250,350,727,000	242,717,254,000	165,566,763,000
23245	Invested Capital	3,836,904,172,000	3,726,127,877,000	3,804,652,515,000	3,813,940,695,000	3,791,123,422,000	3,786,159,492,000	3,870,426,804,000
23340	Other Properties	826,802,370,000	833,608,882,000	831,352,846,000	826,483,547,000	824,449,287,000	820,099,642,000	709,320,683,000
23291	Dividends Payable	9,927,275,000	0	0	0	0	0	0
23132	Minority Interest	1,153,996,380,000	1,327,829,220,000	1,277,860,052,000	1,252,809,741,000	1,204,029,451,000	1,265,054,102,000	1,273,359,777,000
23342	Other Receivables	12,215,168,000	34,671,479,000	49,702,025,000	21,385,668,000	12,174,854,000	14,520,534,000	9,335,593,000
23204	Retained Earnings	1,363,661,970,000	1,344,544,521,000	1,331,941,708,000	1,338,150,174,000	1,313,119,930,000	1,299,500,671,000	1,396,372,283,000
23217	Total Tax Payable	30,824,843,000	33,264,491,000	29,156,939,000	27,290,405,000	27,186,153,000	20,174,993,000	13,967,044,000
23352	Current Provisions	16,405,484,000	12,395,789,000	13,349,688,000	14,888,455,000	14,806,016,000	10,598,363,000	9,571,825,000
23001	Accounts Receivable	46,091,097,000	48,992,370,000	50,631,270,000	42,415,616,000	44,947,091,000	44,991,787,000	48,123,653,000
23280	Common Stock Equity	3,572,367,945,000	3,553,250,497,000	3,540,647,684,000	3,546,856,150,000	3,521,825,905,000	3,508,206,646,000	3,605,078,258,000
23403	Net Tangible Assets	3,553,112,489,000	3,533,995,041,000	3,521,392,228,000	3,527,600,694,000	3,502,570,449,000	3,488,951,190,000	3,585,822,802,000
23215	Stockholders Equity	3,572,367,945,000	3,553,250,497,000	3,540,647,684,000	3,546,856,150,000	3,521,825,905,000	3,508,206,646,000	3,605,078,258,000
23383	Tangible Book Value	3,553,112,489,000	3,533,995,041,000	3,521,392,228,000	3,527,600,694,000	3,502,570,449,000	3,488,951,190,000	3,585,822,802,000
23353	Long Term Provisions	142,821,007,000	142,821,007,000	142,821,007,000	142,821,007,000	142,821,007,000	142,821,007,000	142,821,007,000
23374	Total Capitalization	3,719,140,330,000	3,705,198,861,000	3,784,512,864,000	3,795,845,794,000	3,774,198,062,000	3,771,501,786,000	3,861,572,718,000
23312	Land And Improvements	436,324,295,000	436,831,325,000	436,831,325,000	436,831,325,000	436,831,325,000	436,488,898,000	435,981,869,000
23469	Other Equity Interest	388,264,369,000	388,264,369,000	388,264,369,000	388,264,369,000	388,264,369,000	388,264,369,000	388,264,369,000
23393	Ordinary Shares Number	2,329,040,482	2,329,040,482	2,329,040,482	2,329,040,482	2,329,040,482	2,329,040,482	2,329,040,482
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-2,327,095,444,000	-2,319,306,081,000	-2,293,626,454,000	-2,262,204,055,000	-2,234,188,058,000	-2,153,213,016,000	-2,038,774,754,000
23282	Construction In Progress	0	0	0	0	0	118,227,000	112,134,251,000
23380	Capital Lease Obligations	5,080,001,000	1,467,199,000	1,774,411,000	2,044,049,000	2,337,043,000	3,863,433,000	2,778,341,000
23030	Cash And Cash Equivalents	412,934,749,000	393,922,758,000	505,820,539,000	416,070,631,000	324,480,649,000	299,602,293,000	203,302,044,000
23262	Gross Accounts Receivable	78,160,362,000	72,372,684,000	74,043,881,000	65,821,775,000	68,148,514,000	66,681,315,000	80,824,158,000
23012	Additional Paid In Capital	655,921,361,000	655,921,361,000	655,921,361,000	655,921,361,000	655,921,361,000	655,921,361,000	655,921,361,000
23275	Buildings And Improvements	943,677,934,000	932,704,152,000	931,850,879,000	931,846,983,000	931,748,665,000	923,140,022,000	920,027,973,000
23126	Long Term Equity Investment	357,820,054,000	362,770,258,000	360,036,144,000	357,796,595,000	356,375,062,000	316,169,548,000	339,257,321,000
23062	Non Current Deferred Revenue	18,904,934,000	13,597,511,000	15,631,713,000	15,522,906,000	15,849,228,000	16,035,269,000	21,626,150,000
23319	Machinery Furniture Equipment	1,047,857,999,000	1,031,209,890,000	1,024,060,794,000	994,418,311,000	987,532,472,000	964,351,427,000	942,015,449,000
23048	Current Capital Lease Obligation	1,831,437,000	1,209,666,000	1,516,878,000	1,786,516,000	1,689,351,000	2,093,872,000	1,613,491,000
23127	Long Term Capital Lease Obligation	3,248,564,000	257,533,000	257,533,000	257,533,000	647,692,000	1,769,561,000	1,164,850,000
23098	Goodwill And Other Intangible Assets	19,255,456,000	19,255,456,000	19,255,456,000	19,255,456,000	19,255,456,000	19,255,456,000	19,255,456,000
23261	Total Equity Gross Minority Interest	4,726,364,325,000	4,881,079,717,000	4,818,507,736,000	4,799,665,891,000	4,725,855,356,000	4,773,260,748,000	4,878,438,035,000
23067	Non Current Deferred Taxes Liabilities	1,012,470,000	4,626,153,000	5,291,804,000	5,857,981,000	6,659,154,000	9,221,071,000	10,098,881,000
23259	Total Liabilities Net Minority Interest	1,803,560,862,000	1,878,590,745,000	2,002,344,714,000	1,878,217,288,000	1,852,972,316,000	1,836,110,280,000	1,840,934,731,000
23046	Current Debt And Capital Lease Obligation	119,595,279,000	22,138,682,000	21,656,529,000	19,881,417,000	18,614,711,000	16,751,578,000	10,467,577,000
23266	Allowance For Doubtful Accounts Receivable	-32,069,265,000	-23,380,314,000	-23,412,611,000	-23,406,159,000	-23,201,423,000	-21,689,528,000	-32,700,505,000
23124	Long Term Debt And Capital Lease Obligation	150,020,949,000	152,205,897,000	244,122,713,000	249,247,177,000	253,019,849,000	265,064,701,000	257,659,310,000
23344	Non Current Pension And Other Postretirement Benefit Plans	76,616,072,000	78,109,240,000	75,605,113,000	73,102,410,000	72,147,912,000	80,774,288,000	106,629,843,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	22,500,000	4,500,000	294,800,000	18,200,000	1,360,000,000
26185	Free Cash Flow	356,766,804,000	-16,975,663,000	288,306,431,000	107,679,509,000	-92,333,168,000
26027	Changes In Cash	89,889,119,000	19,534,539,000	18,687,390,000	95,605,776,000	-154,327,391,000
26182	Issuance Of Debt	95,000,000,000	95,000,000,000	0	13,136,301,000	72,241,170,000
26016	End Cash Position	412,934,749,000	412,934,749,000	324,480,649,000	299,602,293,000	203,302,044,000
26112	Purchase Of P P E	-85,578,970,000	-35,754,667,000	-71,006,357,000	-35,229,646,000	-138,588,455,000
26183	Repayment Of Debt	-100,635,000,000	-3,420,000,000	-9,100,000,000	-1,275,000,000	-500,000,000
26125	Sale Of Investment	0	0	0	0	6,950,500,000
26005	Capital Expenditure	-85,578,970,000	-35,754,667,000	-71,006,357,000	-35,229,646,000	-138,588,455,000
26012	Financing Cash Flow	-277,323,168,000	32,679,190,000	-209,559,931,000	-10,560,792,000	6,845,121,000
26253	Interest Paid C F F	-59,946,313,000	-3,008,799,000	-11,048,059,000	-20,113,059,000	-17,918,817,000
26013	Investing Cash Flow	-75,133,487,000	-31,923,655,000	-131,065,467,000	-36,742,587,000	-207,427,799,000
26110	Purchase Of Investment	0	0	0	0	-39,536,000,000
26015	Beginning Cash Position	324,480,649,000	393,922,758,000	299,602,293,000	203,302,044,000	356,817,949,000
26223	Classesof Cash Payments	-1,131,959,661,000	-382,407,905,000	-1,022,901,108,000	-897,114,676,000	-897,989,330,000
26247	Interest Received C F I	10,342,477,000	2,897,779,000	6,614,604,000	5,411,989,000	7,853,804,000
26099	Long Term Debt Issuance	0	0	0	13,136,301,000	72,241,170,000
26090	Long Term Debt Payments	-100,635,000,000	-3,420,000,000	-9,100,000,000	-1,275,000,000	-500,000,000
26101	Short Term Debt Issuance	95,000,000,000	95,000,000,000	0	0	0
26091	Short Term Debt Payments	0	0	0	0	0
26073	Net Long Term Debt Issuance	-100,635,000,000	-3,420,000,000	-9,100,000,000	11,861,301,000	71,741,170,000
26164	Net Other Financing Charges	-1,790,290,000	-1,790,290,000	895,145,000	0	0
26165	Net Other Investing Changes	8,468,309,000	4,440,109,000	-27,825,256,000	-9,944,388,000	50,718,550,000
26119	Net P P E Purchase And Sale	-85,556,470,000	-35,750,167,000	-70,711,557,000	-35,211,446,000	-137,228,455,000
26075	Net Short Term Debt Issuance	95,000,000,000	95,000,000,000	0	0	0
26072	Net Issuance Payments Of Debt	-5,635,000,000	91,580,000,000	-9,100,000,000	11,861,301,000	71,741,170,000
26063	Effect Of Exchange Rate Changes	-1,435,019,000	-522,548,000	6,190,966,000	694,473,000	811,486,000
26118	Net Investment Purchase And Sale	0	0	0	0	-32,585,500,000
26301	Purchase Of Investment Properties	-8,387,803,000	-3,511,376,000	-32,246,047,000	-27,443,614,000	-96,186,198,000
26300	Net Investment Properties Purchase And Sale	-8,387,803,000	-3,511,376,000	-32,246,047,000	-27,443,614,000	-96,186,198,000
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	-11,459,966,000	0
26222	Other Cash Receiptsfrom Operating Activities	243,351,000	-23,464,167,000	8,278,009,000	0	17,210,076,000
26220	Cash Flowsfromusedin Operating Activities Direct	442,345,774,000	18,779,004,000	359,312,788,000	142,909,155,000	46,255,287,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,663,331,905,000	421,789,614,000	1,459,367,601,000	1,102,433,048,000	1,005,285,041,000

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	22,500,000	4,500,000	18,000,000	0	0	294,800,000	18,200,000	1,360,000,000
26185	Free Cash Flow	356,766,804,000	-16,975,663,000	110,857,313,000	126,946,033,000	135,939,121,000	288,306,431,000	107,679,509,000	-92,333,168,000
26027	Changes In Cash	89,889,119,000	19,534,539,000	-114,125,388,000	89,903,087,000	94,576,881,000	18,687,390,000	95,605,776,000	-154,327,391,000
26182	Issuance Of Debt	95,000,000,000	95,000,000,000	0	0	0	0	13,136,301,000	72,241,170,000
26016	End Cash Position	412,934,749,000	412,934,749,000	393,922,758,000	505,820,539,000	416,070,631,000	324,480,649,000	299,602,293,000	203,302,044,000
26112	Purchase Of P P E	-85,578,970,000	-35,754,667,000	-5,645,380,000	-35,141,598,000	-9,037,325,000	-71,006,357,000	-35,229,646,000	-138,588,455,000
26183	Repayment Of Debt	-100,635,000,000	-3,420,000,000	-86,165,000,000	0	0	-9,100,000,000	-1,275,000,000	-500,000,000
26125	Sale Of Investment	0	0	0	0	0	0	0	6,950,500,000
26005	Capital Expenditure	-85,578,970,000	-35,754,667,000	-5,645,380,000	-35,141,598,000	-9,037,325,000	-71,006,357,000	-35,229,646,000	-138,588,455,000
26012	Financing Cash Flow	-277,323,168,000	32,679,190,000	-210,102,288,000	-50,582,657,000	-49,317,413,000	-209,559,931,000	-10,560,792,000	6,845,121,000
26253	Interest Paid C F F	-59,946,313,000	-3,008,799,000	-51,500,076,000	-2,848,019,000	-2,589,419,000	-11,048,059,000	-20,113,059,000	-17,918,817,000
26013	Investing Cash Flow	-75,133,487,000	-31,923,655,000	-20,525,793,000	-21,601,887,000	-1,082,152,000	-131,065,467,000	-36,742,587,000	-207,427,799,000
26110	Purchase Of Investment	0	0	0	0	0	0	0	-39,536,000,000
26015	Beginning Cash Position	324,480,649,000	393,922,758,000	505,820,539,000	416,070,631,000	324,480,649,000	299,602,293,000	203,302,044,000	356,817,949,000
26223	Classesof Cash Payments	-1,131,959,661,000	-382,407,905,000	-299,241,639,000	-203,569,190,000	-246,740,927,000	-1,022,901,108,000	-897,114,676,000	-897,989,330,000
26247	Interest Received C F I	10,342,477,000	2,897,779,000	2,668,526,000	2,586,461,000	2,189,711,000	6,614,604,000	5,411,989,000	7,853,804,000
26099	Long Term Debt Issuance	0	0	0	0	0	0	13,136,301,000	72,241,170,000
26090	Long Term Debt Payments	-100,635,000,000	-3,420,000,000	-86,165,000,000	0	0	-9,100,000,000	-1,275,000,000	-500,000,000
26101	Short Term Debt Issuance	95,000,000,000	95,000,000,000	0	0	0	0	0	0
26091	Short Term Debt Payments	0	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	-100,635,000,000	-3,420,000,000	-86,165,000,000	-8,695,000,000	-2,355,000,000	-9,100,000,000	11,861,301,000	71,741,170,000
26164	Net Other Financing Charges	-1,790,290,000	-1,790,290,000	0	0	-5,580,000,000	895,145,000	0	0
26165	Net Other Investing Changes	8,468,309,000	4,440,109,000	-16,756,997,000	14,430,000,000	6,355,197,000	-27,825,256,000	-9,944,388,000	50,718,550,000
26119	Net P P E Purchase And Sale	-85,556,470,000	-35,750,167,000	-5,627,380,000	-35,141,598,000	-9,037,325,000	-70,711,557,000	-35,211,446,000	-137,228,455,000
26075	Net Short Term Debt Issuance	95,000,000,000	95,000,000,000	0	0	0	0	0	0
26072	Net Issuance Payments Of Debt	-5,635,000,000	91,580,000,000	-86,165,000,000	-8,695,000,000	-2,355,000,000	-9,100,000,000	11,861,301,000	71,741,170,000
26063	Effect Of Exchange Rate Changes	-1,435,019,000	-522,548,000	2,227,607,000	-153,179,000	-2,986,899,000	6,190,966,000	694,473,000	811,486,000
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0	-32,585,500,000
26301	Purchase Of Investment Properties	-8,387,803,000	-3,511,376,000	-809,942,000	-3,476,750,000	-589,735,000	-32,246,047,000	-27,443,614,000	-96,186,198,000
26300	Net Investment Properties Purchase And Sale	-8,387,803,000	-3,511,376,000	-809,942,000	-3,476,750,000	-589,735,000	-32,246,047,000	-27,443,614,000	-96,186,198,000
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	-2,061,070,000	0	-11,459,966,000	0
26222	Other Cash Receiptsfrom Operating Activities	243,351,000	-23,464,167,000	5,522,977,000	0	0	8,278,009,000	0	17,210,076,000
26220	Cash Flowsfromusedin Operating Activities Direct	442,345,774,000	18,779,004,000	116,502,693,000	162,087,631,000	144,976,446,000	359,312,788,000	142,909,155,000	46,255,287,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,663,331,905,000	421,789,614,000	438,082,905,000	386,326,522,000	417,132,864,000	1,459,367,601,000	1,102,433,048,000	1,005,285,041,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
JIHD	PT Jakarta International Hotels & Development Tbk	2024-04-15	At close: 04:06PM WIB	370	370	362	370	362.00 - 370.00	362	370	310.00 - 498.00	310	498	19,000	19,383	843,112,000,000	16	23	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-04-12	At close: 04:06PM WIB	370	370	362	370	362.00 - 370.00	362	370	310.00 - 498.00	310	498	19,000	19,392	843,112,000,000	19	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-04-11	At close: 04:06PM WIB	370	370	362	370	362.00 - 370.00	362	370	310.00 - 498.00	310	498	19,000	19,056	843,112,000,000	19	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-04-10	At close: 04:06PM WIB	370	370	362	370	362.00 - 370.00	362	370	310.00 - 498.00	310	498	19,000	18,969	843,112,000,000	19	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-04-05	At close: 04:06PM WIB	370	370	380	358	362.00 - 370.00	362	370	308.00 - 498.00	308	498	19,000	23,462	843,112,000,000	19	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-04-04	At close: 04:00PM WIB	374	364	380	370	358.00 - 394.00	358	394	302.00 - 498.00	302	498	134,000	21,168	861,745,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-04-03	At close: 09:14AM WIB	374	374	362	374	374.00 - 374.00	374	374	302.00 - 498.00	302	498	100	21,167	871,061,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-04-02	At close: 04:00PM WIB	372	376	390	374	352.00 - 376.00	352	376	302.00 - 498.00	302	498	6,500	21,065	871,061,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-04-01	At close: 02:30PM WIB	372	372	370	372	370.00 - 372.00	370	372	302.00 - 498.00	302	498	299,400	16,777	866,403,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-29	At close: 04:01PM WIB	372	372	380	372	368.00 - 372.00	368	372	302.00 - 498.00	302	498	3,900	16,777	866,403,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-28	At close: 04:01PM WIB	372	372	380	372	368.00 - 372.00	368	372	302.00 - 498.00	302	498	3,900	19,089	866,403,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-27	At close: 04:08PM WIB	380	374	0	0	372.00 - 374.00	372	374	302.00 - 498.00	302	498	1,600	19,070	866,403,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-26	At close: 10:53AM WIB	378	378	0	0	378.00 - 380.00	378	380	302.00 - 498.00	302	498	700	19,124	885,035,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-25	At close: 04:00PM WIB	378	0	0	0	378.00 - 378.00	378	378	302.00 - 498.00	302	498	0	19,459	880,377,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-22	At close: 04:00PM WIB	380	378	372	382	378.00 - 378.00	378	378	302.00 - 498.00	302	498	100	19,805	880,377,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-21	At close: 09:00AM WIB	380	0	0	0	0.0000 - 0.0000	0	0		0		0	20,741	0	0	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-14	As of 09:30AM WIB. Market open.	370	370	374	386	370.00 - 388.00	370	388	302.00 - 498.00	302	498	1,300	30,141	903,667,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-13	At close: 04:13PM WIB	386	368	368	370	368.00 - 380.00	368	380	302.00 - 498.00	302	498	8,700	30,407	861,745,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-11	At close: 03:33PM WIB	378	372	364	384	366.00 - 386.00	366	386	302.00 - 498.00	302	498	244,100	29,537	899,009,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-08	At close: 03:33PM WIB	378	372	364	384	366.00 - 386.00	366	386	302.00 - 498.00	302	498	244,100	25,646	899,009,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-05	At close: 03:49PM WIB	374	370	370	378	370.00 - 384.00	370	384	302.00 - 498.00	302	498	4,300	25,396	875,719,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-04	At close: 03:37PM WIB	374	374	372	380	374.00 - 384.00	374	384	302.00 - 498.00	302	498	1,700	25,732	871,061,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-01	At close: 04:00PM WIB	388	386	374	388	374.00 - 388.00	374	388	302.00 - 498.00	302	498	1,000	25,900	871,061,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-02-28	At close: 04:00PM WIB	384	384	374	388	384.00 - 388.00	384	388	302.00 - 498.00	302	498	3,200	26,398	903,667,000,000	21	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-02-27	At close: 04:00PM WIB	384	0	374	384	384.00 - 384.00	384	384	302.00 - 498.00	302	498	0	26,415	894,351,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-02-26	At close: 04:00PM WIB	378	374	384	386	368.00 - 388.00	368	388	302.00 - 498.00	302	498	34,100	26,213	894,351,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk	2024-02-23	At close: 02:00PM WIB	380	378	374	378	374.00 - 378.00	374	378	302.00 - 498.00	302	498	7,000	28,383	880,377,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk (JIHD.JK)	2024-02-22	At close: 04:00PM WIB	380	0	376	380	380.00 - 380.00	380	380	302.00 - 498.00	302	498	0	28,474	885,035,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997
JIHD	PT Jakarta International Hotels & Development Tbk (JIHD.JK)	2024-02-21	At close: 04:00PM WIB	380	376	376	380	376.00 - 380.00	376	380	302.00 - 498.00	302	498	2,000	28,547	885,035,000,000	20	19	N/A	N/A (N/A)	Jul 10, 1997

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	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	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
JIHD	PT Jakarta International Hotels & Development Tbk	2024-04-15	843,110,000,000	699,790,000,000	16	1	0	3	10	23	498	310	378	398	19	92	2,330,000,000	2,380,000,000	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	1	5	1,470,000,000,000	629	11	295,630,000,000	52,590,000,000	23	65	412,930,000,000	177	272,760,000,000	6	1	1,534	442,350,000,000	128,030,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-04-12	843,110,000,000	699,790,000,000	16	1	0	3	10	24	498	310	380	399	19	66	2,330,000,000	2,380,000,000	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-04-11	843,110,000,000	699,790,000,000	16	1	0	3	10	27	498	310	380	399	19	66	2,330,000,000	2,380,000,000	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-04-10	843,110,000,000	699,790,000,000	16	1	0	3	10	27	498	310	380	399	19	66	2,330,000,000	2,380,000,000	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-04-05	871,060,000,000	727,740,000,000	17	1	1	3	20	27	498	0	382	400	21	32	2,330,000,000	2,380,000,000	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-04-04	871,060,000,000	727,740,000,000	17	1	1	3	0	0	498	0	383	400	21	32	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-04-03	871,060,000,000	727,740,000,000	17	1	1	3	0	0	498	0	383	400	21	32	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-04-02	866,400,000,000	723,080,000,000	16	1	0	3	0	0	498	0	383	400	17	3	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-04-01	866,400,000,000	646,820,000,000	20	1	0	2	0	0	498	0	383	400	17	3	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-29	866,400,000,000	646,820,000,000	20	1	0	2	0	0	498	302	384	400	19	2	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-28	866,400,000,000	646,820,000,000	20	1	0	2	0	0	498	0	384	400	19	3	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-27	880,380,000,000	660,800,000,000	20	1	0	2	0	0	498	0	384	400	19	27	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-26	880,380,000,000	660,800,000,000	20	1	0	2	0	0	498	0	385	400	19	28	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-25	880,380,000,000	660,800,000,000	20	1	0	2	0	0	498	302	385	400	19	28	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-22	885,040,000,000	665,460,000,000	20	1	0	2	0	0	498	0	385	400	21	29	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-21	885,040,000,000	665,460,000,000	20	1	0	2	0	0	498	302	385	400	21	29	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-14	861,740,000,000	642,170,000,000	20	1	0	2	0	0	498	0	387	399	30	31	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-13	899,010,000,000	679,430,000,000	20	1	0	2	0	0	498	0	387	399	30	31	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-11	899,010,000,000	679,430,000,000	20	1	0	2	0	0	498	302	387	399	29	31	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-08	880,380,000,000	660,800,000,000	20	1	0	2	13	32	498	302	387	399	26	7	2,330,000,000	2,420,000,000	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-05	871,060,000,000	651,480,000,000	20	1	0	2	10	27	498	0	389	398	26	5	2,330,000,000	2,420,000,000	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-04	871,060,000,000	651,480,000,000	20	1	0	2	10	27	498	0	389	398	25	5	2,330,000,000	2,420,000,000	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-03-01	903,670,000,000	684,090,000,000	20	1	0	2	0	0	498	0	389	398	26	6	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-02-28	894,350,000,000	674,770,000,000	20	1	0	2	0	0	498	0	389	398	26	6	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-02-27	894,350,000,000	674,770,000,000	20	1	1	2	0	0	498	0	390	397	26	4	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk	2024-02-26	880,380,000,000	660,800,000,000	20	1	0	2	0	0	498	0	390	397	26	4	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk (JIHD.JK)	2024-02-23	885,040,000,000	665,460,000,000	20	1	0	2	0	0	498	0	390	397	28	4	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk (JIHD.JK)	2024-02-22	885,040,000,000	665,460,000,000	20	1	0	2	0	0	498	302	390	397	28	4	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000
JIHD	PT Jakarta International Hotels & Development Tbk (JIHD.JK)	2024-02-21	885,040,000,000	665,460,000,000	20	1	0	2	0	0	498	302	391	397	29	4	2,330,000,000	0	783,230,000	87	2	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	4	1,430,000,000,000	612	14	304,310,000,000	44,130,000,000	19	0	393,920,000,000	169	174,340,000,000	4	1	1,526	543,260,000,000	200,610,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	366	366	366	366
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	Volume
2024-05-08	16:00:00	366	366	366	366	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	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	15:08:34	366	366	366	366	0
2024-05-08	15:08:00	366	366	366	366	100
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	366	366	366	366	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	15:08:34	366	366	366	366	0
2024-05-08	15:05:00	366	366	366	366	100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
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	356	356	354	354	2,100
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	366	366	366	366	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	15:08:34	366	366	366	366	0
2024-05-08	15:00:00	366	366	366	366	100
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	356	356	354	354	2,100
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	11:43:41	356	356	356	356	0
2024-05-08	11:30:00	356	356	356	356	200
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	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:23:41	354	354	354	354	0
2024-05-08	10:15:00	354	354	354	354	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

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	366	366	366	366	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:08:34	366	366	366	366	0
2024-05-08	15:00:00	366	366	366	366	100
2024-05-08	14:30:00	356	356	354	354	2,100
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	11:43:41	356	356	356	356	0
2024-05-08	11:30:00	356	356	356	356	200
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:23:41	354	354	354	354	0
2024-05-08	10:00:00	354	354	354	354	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:12:16	370	370	370	370	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	366	366	366	366	0
2024-05-08	15:08:34	366	366	366	366	0
2024-05-08	15:00:00	366	366	366	366	100
2024-05-08	14:00:00	356	356	354	354	2,100
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	11:43:41	356	356	356	356	0
2024-05-08	11:00:00	356	356	356	356	200
2024-05-08	10:23:41	354	354	354	354	0
2024-05-08	10:00:00	354	354	354	354	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:12:16	370	370	370	370	0
2024-05-07	10:00:00	360	370	360	370	3,000
2024-05-07	09:07:28	360	360	360	360	0
2024-05-07	09:00:00	360	360	360	360	2,900
2024-05-06	15:09:41	360	360	360	360	0
2024-05-06	15:00:00	360	360	360	360	500
2024-05-06	14:19:10	360	360	360	360	0
2024-05-06	14:15:55	360	360	360	360	0
2024-05-06	14:00:00	360	360	360	360	3,500
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	10:35:17	366	366	366	366	0
2024-05-06	10:00:00	366	366	366	366	100

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	366	366	366	366	0
2024-05-08	15:08:34	366	366	366	366	0
2024-05-08	15:00:00	366	366	366	366	200
2024-05-08	13:30:00	356	356	354	354	2,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:43:41	356	356	356	356	0
2024-05-08	10:30:00	356	356	356	356	200
2024-05-08	10:23:41	354	354	354	354	0
2024-05-08	09:00:00	354	354	354	354	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:12:16	370	370	370	370	0
2024-05-07	09:07:28	360	360	360	360	0
2024-05-07	09:00:00	360	370	360	370	5,900
2024-05-06	15:09:41	360	360	360	360	0
2024-05-06	15:00:00	360	360	360	360	500
2024-05-06	14:19:10	360	360	360	360	0
2024-05-06	14:15:55	360	360	360	360	0
2024-05-06	13:30:00	360	360	360	360	3,500
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:35:17	366	366	366	366	0
2024-05-06	10:30:00	366	366	366	366	100
2024-05-06	09:40:18	366	366	366	366	0
2024-05-06	09:00:00	366	366	366	366	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:30:31	0	0	0	0	0
2024-05-03	14:00:01	354	354	354	354	0
2024-05-03	13:30:00	354	368	354	368	9,400

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	354	366	354	366	2,600
2024-05-07	09:00:00	360	370	360	370	10,200
2024-05-06	09:00:00	366	366	360	360	4,300
2024-05-03	09:00:00	360	368	354	368	17,300
2024-05-02	09:00:00	366	366	360	360	6,700
2024-04-30	09:00:00	368	368	364	368	3,000
2024-04-29	09:00:00	368	374	366	370	2,500
2024-04-26	09:00:00	364	370	362	368	4,100
2024-04-25	09:00:00	372	372	372	372	1,300
2024-04-24	09:00:00	368	370	368	368	500
2024-04-23	09:00:00	372	372	364	372	7,000
2024-04-22	09:00:00	366	372	366	372	1,100
2024-04-19	09:00:00	364	364	360	362	15,000
2024-04-18	09:00:00	362	380	362	376	9,400
2024-04-17	09:00:00	370	370	364	366	2,300
2024-04-16	09:00:00	362	374	362	370	2,200
2024-04-05	09:00:00	370	370	362	362	19,000
2024-04-04	09:00:00	364	394	358	370	134,000
2024-04-03	09:00:00	374	374	374	374	100
2024-04-02	09:00:00	376	376	352	374	6,500
2024-04-01	09:00:00	372	372	370	372	299,400
2024-03-28	09:00:00	372	372	368	372	3,900
2024-03-27	09:00:00	374	374	372	372	1,600
2024-03-26	09:00:00	380	380	378	380	700
2024-03-25	09:00:00	378	378	378	378	0
2024-03-22	09:00:00	378	378	378	378	100
2024-03-21	09:00:00	380	380	380	380	900
2024-03-20	09:00:00	382	382	378	380	5,100
2024-03-19	09:00:00	372	384	372	378	3,800
2024-03-18	09:00:00	378	378	372	372	8,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	366	366	360	360	4,300
2024-05-03	09:00:00	360	368	354	368	17,300
2024-05-02	09:00:00	366	366	360	360	6,700
2024-04-30	09:00:00	368	368	364	368	3,000
2024-04-29	09:00:00	368	374	366	370	2,500
2024-04-26	09:00:00	364	370	362	368	4,100
2024-04-25	09:00:00	372	372	372	372	1,300
2024-04-24	09:00:00	368	370	368	368	500
2024-04-23	09:00:00	372	372	364	372	7,000
2024-04-22	09:00:00	366	372	366	372	1,100
2024-04-19	09:00:00	364	364	360	362	15,000
2024-04-18	09:00:00	362	380	362	376	9,400
2024-04-17	09:00:00	370	370	364	366	2,300
2024-04-16	09:00:00	362	374	362	370	2,200
2024-04-05	09:00:00	370	370	362	362	19,000
2024-04-04	09:00:00	364	394	358	370	134,000
2024-04-03	09:00:00	374	374	374	374	100
2024-04-02	09:00:00	376	376	352	374	6,500
2024-04-01	09:00:00	372	372	370	372	299,400
2024-03-28	09:00:00	372	372	368	372	3,900
2024-03-27	09:00:00	374	374	372	372	1,600
2024-03-26	09:00:00	380	380	378	380	700
2024-03-25	09:00:00	378	378	378	378	0
2024-03-22	09:00:00	378	378	378	378	100
2024-03-21	09:00:00	380	380	380	380	900
2024-03-20	09:00:00	382	382	378	380	5,100
2024-03-19	09:00:00	372	384	372	378	3,800
2024-03-18	09:00:00	378	378	372	372	8,900
2024-03-15	09:00:00	388	388	380	380	500
2024-03-14	09:00:00	370	388	370	388	1,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	366	370	354	366	17,100
2024-04-28	00:00:00	368	374	354	368	29,500
2024-04-21	00:00:00	366	372	362	368	14,000
2024-04-14	00:00:00	362	380	360	362	28,900
2024-04-07	00:00:00	362	362	362	362	0
2024-03-31	00:00:00	372	394	352	362	459,000
2024-03-24	00:00:00	378	380	368	372	6,200
2024-03-17	00:00:00	378	384	372	378	18,800
2024-03-10	00:00:00	368	388	368	380	10,500
2024-03-03	00:00:00	374	388	366	386	267,300
2024-02-25	00:00:00	374	388	368	374	38,800
2024-02-18	00:00:00	380	380	374	378	14,600
2024-02-11	00:00:00	370	390	370	378	16,300
2024-02-04	00:00:00	368	396	368	390	14,800
2024-01-28	00:00:00	390	394	376	392	63,900
2024-01-21	00:00:00	384	390	382	390	79,200
2024-01-14	00:00:00	388	396	382	388	57,800
2024-01-07	00:00:00	390	398	380	394	332,600
2023-12-31	00:00:00	388	394	382	390	52,300
2023-12-24	00:00:00	398	398	382	388	142,300
2023-12-17	00:00:00	396	400	372	398	599,300
2023-12-10	00:00:00	396	398	382	396	52,400
2023-12-03	00:00:00	392	400	392	398	38,900
2023-11-26	00:00:00	404	410	390	396	82,200
2023-11-19	00:00:00	404	412	380	406	339,300
2023-11-12	00:00:00	410	420	400	418	449,300
2023-11-05	00:00:00	380	430	380	416	361,900
2023-10-29	00:00:00	392	396	368	394	32,800
2023-10-22	00:00:00	396	396	378	394	54,600
2023-10-15	00:00:00	390	410	386	398	142,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	366	370	354	366	41,100
2024-03-31	00:00:00	372	394	352	368	507,400
2024-02-29	00:00:00	386	388	366	372	303,800
2024-01-31	00:00:00	386	396	368	388	91,300
2023-12-31	00:00:00	388	398	376	388	578,000
2023-11-30	00:00:00	394	400	372	388	849,700
2023-10-31	00:00:00	396	430	368	398	1,245,000
2023-09-30	00:00:00	392	416	368	396	597,800
2023-08-31	00:00:00	380	480	370	402	746,600
2023-07-31	00:00:00	484	484	360	386	2,150,800
2023-06-30	00:00:00	400	498	396	482	1,682,000
2023-05-31	00:00:00	346	420	338	400	3,676,000
2023-04-30	00:00:00	332	370	330	346	1,178,100
2023-03-31	00:00:00	330	330	310	330	17,600
2023-02-28	00:00:00	322	324	318	324	1,100
2023-01-31	00:00:00	342	356	334	346	1,400
2022-12-31	00:00:00	354	356	324	330	851,500
2022-11-30	00:00:00	362	364	348	352	710,400
2022-10-31	00:00:00	340	366	330	356	1,841,000
2022-09-30	00:00:00	358	368	340	340	625,300
2022-08-31	00:00:00	352	394	342	348	4,105,700
2022-07-31	00:00:00	310	414	300	348	13,857,800
2022-06-30	00:00:00	304	308	284	308	3,748,900
2022-05-31	00:00:00	276	344	276	304	21,195,300
2022-04-30	00:00:00	310	354	266	276	10,566,900
2022-03-31	00:00:00	320	388	304	310	752,600
2022-02-28	00:00:00	374	374	314	320	2,039,100
2022-01-31	00:00:00	386	406	368	374	344,700
2021-12-31	00:00:00	456	456	346	386	3,366,300
2021-11-30	00:00:00	462	520	430	436	1,746,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	366	370	354	366	41,100
2024-03-31	00:00:00	372	394	352	370	504,400
2024-02-29	00:00:00	386	388	366	372	303,800
2024-01-31	00:00:00	386	396	352	368	902,500
2023-12-31	00:00:00	388	398	366	372	973,100
2023-11-30	00:00:00	394	400	368	388	1,519,000
2023-10-31	00:00:00	396	430	368	388	2,672,700
2023-09-30	00:00:00	392	430	368	388	2,692,500
2023-08-31	00:00:00	380	480	368	398	2,589,400
2023-07-31	00:00:00	484	484	360	396	3,495,200
2023-06-30	00:00:00	400	498	360	402	4,579,400
2023-05-31	00:00:00	346	498	338	386	7,508,800
2023-04-30	00:00:00	332	498	330	482	6,536,100
2023-03-31	00:00:00	330	420	318	400	4,994,400
2023-02-28	00:00:00	322	370	302	346	1,968,700
2023-01-31	00:00:00	342	356	302	330	823,600
2022-10-31	00:00:00	340	366	324	330	3,402,900
2022-07-31	00:00:00	310	414	300	340	18,588,800
2022-04-30	00:00:00	310	354	266	308	35,511,100
2022-01-31	00:00:00	386	406	304	310	3,136,400
2021-10-31	00:00:00	444	520	346	386	5,674,200
2021-07-31	00:00:00	430	500	410	444	3,989,200
2021-04-30	00:00:00	434	450	426	430	187,300
2021-01-31	00:00:00	444	458	426	434	313,600

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