Informasi Saham KOTA PT DMS Propertindo Tbk Real Estate

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
APLN	PT Agung Podomoro Land Tbk
GPRA	PT Perdana Gapuraprima Tbk
MKPI	PT Metropolitan Kentjana Tbk
BSDE	PT Bumi Serpong Damai Tbk
BIPP	PT Bhuwanatala Indah Permai Tbk

Most Viewed

Stock Code	Company Name
TARA	PT Agung Semesta Sejahtera Tbk
BSBK	PT Wulandari Bangun Laksana Tbk
BAPI	PT Bhakti Agung Propertindo Tbk
BEST	PT Bekasi Fajar Industrial Estate Tbk
RODA	PT Pikko Land Development Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	172,711,095,841	639,256,559,270	640,351,025,310
14012	Pb Ratio	5	0	0	0
14010	Ps Ratio	7	2	20	25
40001	Market Cap	11	63,277,114,206	527,309,285,050	527,309,285,050
101	Enterprises Value Revenue Ratio	17	31	24	91
102	Enterprises Value E B I T D A Ratio	21	-265	-207	327

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	172,711,095,841	639,256,559,270	639,644,902,922	639,857,032,052	640,351,025,310	640,351,025,310
14012	Pb Ratio	5	0	0	0	0	0	0
14010	Ps Ratio	7	2	20	21	23	25	25
40001	Market Cap	11	63,277,114,206	527,309,285,050	527,309,285,050	527,309,285,050	527,309,285,050	527,309,285,050
101	Enterprises Value Revenue Ratio	17	31	24	26	28	31	91
102	Enterprises Value E B I T D A Ratio	21	-265	-207	-1,334	-556	-970	327

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	-12,853,301,107	-4,969,918,637	-11,979,512,483	-15,610,183,877	-28,771,701,490
20091	Net Income	-24,659,501,114	-5,680,152,111	-21,054,099,582	-15,200,151,565	-29,438,043,591
29004	Basic E P S	-2	0	-2	-1	-3
20190	E B I T D A	-5,377,487,207	-3,086,616,324	-3,963,299,843	-6,732,218,772	-18,698,676,719
20007	Amortization	0	0	0	0	0
20046	Gross Profit	19,172,048,303	5,996,692,804	14,005,397,134	7,361,070,093	4,062,394,762
29009	Diluted E P S	-2	0	-2	-1	-3
20136	Pretax Income	-25,074,815,857	-6,080,424,209	-23,081,922,262	-16,546,536,132	-31,719,438,259
20145	Tax Provision	-397,692,584	-397,692,584	-2,020,410,403	-1,341,932,969	-2,237,580,800
20100	Total Revenue	27,879,084,803	8,382,598,565	20,948,231,306	12,057,796,555	6,712,313,293
20164	Total Expenses	40,729,564,338	13,349,197,902	34,199,646,467	28,291,245,879	36,718,538,606
20013	Cost Of Revenue	8,707,036,500	2,385,905,761	6,942,834,173	4,696,726,462	2,649,918,532
20177	Interest Income	29,963,404	158,298	160,837,122	547,343,899	1,371,422,002
20057	Interest Expense	12,221,514,750	1,110,505,572	11,102,409,779	936,352,255	2,947,736,769
20109	Operating Income	-12,850,479,535	-4,966,599,337	-13,251,415,160	-16,233,449,324	-30,006,225,312
20316	Normalized Income	-24,659,501,114	-5,680,152,111	-21,054,099,582	-15,200,151,565	-29,438,043,591
20108	Operating Expense	32,022,527,838	10,963,292,141	27,256,812,294	23,594,519,417	34,068,620,074
20112	Operating Revenue	27,879,084,803	8,382,598,565	20,948,231,306	12,057,796,555	6,712,313,293
20087	Minority Interests	17,622,159	2,579,514	7,412,276	4,451,598	43,813,867
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-12,201,628,568	-1,113,164,553	-9,332,370,991	-398,228,428	-1,588,386,467
29010	Basic Average Shares	10,546,185,701	0	10,546,185,701	10,546,185,701	10,539,518,212
20287	Rent And Landing Fees	0	0	0	14,904,058	465,501,836
29011	Diluted Average Shares	10,546,185,701	0	10,546,185,701	10,546,185,701	10,539,518,212
20420	Normalized E B I T D A	-5,377,487,207	-3,086,616,324	-3,963,299,843	-6,732,218,772	-18,698,676,719
20315	Reconciled Depreciation	7,475,813,900	1,883,302,313	8,016,212,640	8,877,965,105	10,073,024,771
20312	Other Operating Expenses	3,910,474,846	3,474,520,654	826,780,539	371,316,606	4,737,873,436
20151	Research And Development	158,915,351	76,688,214	106,243,953	82,046,740	67,006,093
20368	Total Other Finance Cost	10,077,222	2,817,279	-1,609,201,666	9,220,072	12,071,700
20440	Rent Expense Supplemental	0	0	0	14,904,058	465,501,836
20314	Reconciled Cost Of Revenue	8,707,036,500	2,385,905,761	6,942,834,173	4,696,726,462	2,649,918,532
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	7,475,813,900	1,883,302,313	8,016,212,640	8,877,965,105	10,073,024,771
20075	Interest Income Non Operating	29,963,404	158,298	160,837,122	547,343,899	1,371,422,002
20158	Selling And Marketing Expense	312,099,750	123,063,434	279,265,259	158,313,221	138,285,598
20064	Interest Expense Non Operating	12,221,514,750	1,110,505,572	11,102,409,779	936,352,255	2,947,736,769
20093	Net Income Common Stockholders	-24,659,501,114	-5,680,152,111	-21,054,099,582	-15,200,151,565	-29,438,043,591
20094	Net Income Continuous Operations	-24,677,123,273	-5,682,731,625	-21,061,511,859	-15,204,603,163	-29,481,857,459
20045	General And Administrative Expense	4,899,043,396	1,434,138,385	4,090,863,263	2,542,260,426	2,012,056,846
20159	Selling General And Administration	5,211,143,146	1,557,201,819	4,370,128,522	2,700,573,647	2,150,342,444
20412	Other Non Operating Income Expenses	-22,707,754	-660,321	-498,136,111	-64,038,370	-124,826,480
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-24,659,501,114	-5,680,152,111	-21,054,099,582	-15,200,151,565	-29,438,043,591
20077	Net Non Operating Interest Income Expense	-12,201,628,568	-1,113,164,553	-9,332,370,991	-398,228,428	-1,588,386,467
20346	Net Income Including Noncontrolling Interests	-24,677,123,273	-5,682,731,625	-21,061,511,859	-15,204,603,163	-29,481,857,458
20019	Depreciation And Amortization In Income Statement	7,475,813,900	1,883,302,313	8,016,212,640	8,877,965,105	10,073,024,771
20309	Net Income From Continuing And Discontinued Operation	-24,659,501,114	-5,680,152,111	-21,054,099,582	-15,200,151,565	-29,438,043,591
20331	Net Income From Continuing Operation Net Minority Interest	-24,659,501,114	-5,680,152,111	-21,054,099,582	-15,200,151,565	-29,438,043,591

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	-12,853,301,107	-4,969,918,637	-2,344,440,083	-3,014,749,145	-2,524,193,242	-11,979,512,483	-15,610,183,877	-28,771,701,490
20091	Net Income	-24,659,501,114	-5,680,152,111	-9,551,564,707	-5,289,318,170	-4,138,466,126	-21,054,099,582	-15,200,151,565	-29,438,043,591
29004	Basic E P S	-2	0	-2	0	0	-2	-1	-3
20190	E B I T D A	-5,377,487,207	-3,086,616,324	-479,561,896	-1,151,338,726	-659,970,261	-3,963,299,843	-6,732,218,772	-18,698,676,719
20007	Amortization	0	0	0	0	0	0	0	0
20046	Gross Profit	19,172,048,303	5,996,692,804	4,910,767,493	4,681,186,391	3,583,401,615	14,005,397,134	7,361,070,093	4,062,394,762
29009	Diluted E P S	-2	0	-2	0	0	-2	-1	-3
20136	Pretax Income	-25,074,815,857	-6,080,424,209	-9,562,736,502	-5,291,462,669	-4,140,192,477	-23,081,922,262	-16,546,536,132	-31,719,438,259
20145	Tax Provision	-397,692,584	-397,692,584	0	0	0	-2,020,410,403	-1,341,932,969	-2,237,580,800
20100	Total Revenue	27,879,084,803	8,382,598,565	7,006,602,335	6,639,482,731	5,850,401,172	20,948,231,306	12,057,796,555	6,712,313,293
20164	Total Expenses	40,729,564,338	13,349,197,902	9,338,571,499	9,647,758,721	8,394,036,216	34,199,646,467	28,291,245,879	36,718,538,606
20013	Cost Of Revenue	8,707,036,500	2,385,905,761	2,095,834,842	1,958,296,340	2,266,999,557	6,942,834,173	4,696,726,462	2,649,918,532
20177	Interest Income	29,963,404	158,298	138,658	6,460,698	23,205,750	160,837,122	547,343,899	1,371,422,002
20057	Interest Expense	12,221,514,750	1,110,505,572	7,218,296,419	2,276,713,524	1,615,999,235	11,102,409,779	936,352,255	2,947,736,769
20109	Operating Income	-12,850,479,535	-4,966,599,337	-2,331,969,164	-3,008,275,990	-2,543,635,044	-13,251,415,160	-16,233,449,324	-30,006,225,312
20316	Normalized Income	-24,659,501,114	-5,680,152,111	-9,551,564,707	-5,289,318,170	-4,138,466,126	-21,054,099,582	-15,200,151,565	-29,438,043,591
20108	Operating Expense	32,022,527,838	10,963,292,141	7,242,736,657	7,689,462,381	6,127,036,659	27,256,812,294	23,594,519,417	34,068,620,074
20112	Operating Revenue	27,879,084,803	8,382,598,565	7,006,602,335	6,639,482,731	5,850,401,172	20,948,231,306	12,057,796,555	6,712,313,293
20087	Minority Interests	17,622,159	2,579,514	11,171,796	2,144,498	1,726,351	7,412,276	4,451,598	43,813,867
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-12,201,628,568	-1,113,164,553	-7,220,658,561	-2,272,313,726	-1,595,491,728	-9,332,370,991	-398,228,428	-1,588,386,467
29010	Basic Average Shares	10,546,185,701	0	10,546,185,701	0	10,546,185,701	10,546,185,701	10,546,185,701	10,539,518,212
20287	Rent And Landing Fees	0	0	0	0	0	0	14,904,058	465,501,836
29011	Diluted Average Shares	10,546,185,701	0	10,546,185,701	0	10,546,185,701	10,546,185,701	10,546,185,701	10,539,518,212
20420	Normalized E B I T D A	-5,377,487,207	-3,086,616,324	-479,561,896	-1,151,338,726	-659,970,261	-3,963,299,843	-6,732,218,772	-18,698,676,719
20315	Reconciled Depreciation	7,475,813,900	1,883,302,313	1,864,878,187	1,863,410,419	1,864,222,981	8,016,212,640	8,877,965,105	10,073,024,771
20312	Other Operating Expenses	3,910,474,846	3,474,520,654	54,416,008	304,738,439	76,799,745	826,780,539	371,316,606	4,737,873,436
20151	Research And Development	158,915,351	76,688,214	22,995,448	39,661,554	19,570,135	106,243,953	82,046,740	67,006,093
20368	Total Other Finance Cost	10,077,222	2,817,279	2,500,800	2,060,900	2,698,243	-1,609,201,666	9,220,072	12,071,700
20440	Rent Expense Supplemental	0	0	0	0	0	0	14,904,058	465,501,836
20314	Reconciled Cost Of Revenue	8,707,036,500	2,385,905,761	2,095,834,842	1,958,296,340	2,266,999,557	6,942,834,173	4,696,726,462	2,649,918,532
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	7,475,813,900	1,883,302,313	1,864,878,187	1,863,410,419	1,864,222,981	8,016,212,640	8,877,965,105	10,073,024,771
20075	Interest Income Non Operating	29,963,404	158,298	138,658	6,460,698	23,205,750	160,837,122	547,343,899	1,371,422,002
20158	Selling And Marketing Expense	312,099,750	123,063,434	75,543,713	58,772,922	54,719,681	279,265,259	158,313,221	138,285,598
20064	Interest Expense Non Operating	12,221,514,750	1,110,505,572	7,218,296,419	2,276,713,524	1,615,999,235	11,102,409,779	936,352,255	2,947,736,769
20093	Net Income Common Stockholders	-24,659,501,114	-5,680,152,111	-9,551,564,707	-5,289,318,170	-4,138,466,126	-21,054,099,582	-15,200,151,565	-29,438,043,591
20094	Net Income Continuous Operations	-24,677,123,273	-5,682,731,625	-9,562,736,502	-5,291,462,669	-4,140,192,477	-21,061,511,859	-15,204,603,163	-29,481,857,459
20045	General And Administrative Expense	4,899,043,396	1,434,138,385	1,515,816,637	1,459,757,772	489,330,602	4,090,863,263	2,542,260,426	2,012,056,846
20159	Selling General And Administration	5,211,143,146	1,557,201,819	1,591,360,350	1,518,530,694	544,050,283	4,370,128,522	2,700,573,647	2,150,342,444
20412	Other Non Operating Income Expenses	-22,707,754	-660,321	-10,108,775	-10,872,953	-1,065,705	-498,136,111	-64,038,370	-124,826,480
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-24,659,501,114	-5,680,152,111	-9,551,564,707	-5,289,318,170	-4,138,466,126	-21,054,099,582	-15,200,151,565	-29,438,043,591
20077	Net Non Operating Interest Income Expense	-12,201,628,568	-1,113,164,553	-7,220,658,561	-2,272,313,726	-1,595,491,728	-9,332,370,991	-398,228,428	-1,588,386,467
20346	Net Income Including Noncontrolling Interests	-24,677,123,273	-5,682,731,625	-9,562,736,502	-5,291,462,669	-4,140,192,477	-21,061,511,859	-15,204,603,163	-29,481,857,458
20019	Depreciation And Amortization In Income Statement	7,475,813,900	1,883,302,313	1,864,878,187	1,863,410,419	1,864,222,981	8,016,212,640	8,877,965,105	10,073,024,771
20309	Net Income From Continuing And Discontinued Operation	-24,659,501,114	-5,680,152,111	-9,551,564,707	-5,289,318,170	-4,138,466,126	-21,054,099,582	-15,200,151,565	-29,438,043,591
20331	Net Income From Continuing Operation Net Minority Interest	-24,659,501,114	-5,680,152,111	-9,551,564,707	-5,289,318,170	-4,138,466,126	-21,054,099,582	-15,200,151,565	-29,438,043,591

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	29,622,030,459	29,622,030,459	29,622,030,459	29,622,030,459
23531	Net Debt	109,433,981,635	110,577,884,638	212,448,554,142	213,108,044,190
23165	Payables	69,797,138,556	61,107,451,508	57,720,758,772	60,918,289,772
23139	Net P P E	417,738,979,827	423,782,644,042	431,226,877,201	439,767,295,306
23351	Properties	0	0	0	0
23386	Total Debt	110,856,538,970	115,137,891,544	215,922,726,817	216,412,836,344
23100	Gross P P E	493,295,666,604	491,863,516,920	491,291,537,439	490,953,990,439
23038	Common Stock	1,054,618,570,100	1,054,618,570,100	1,054,618,570,100	1,054,604,386,800
23045	Current Debt	5,811,690,344	13,314,898,720	113,822,298,720	115,802,818,720
23532	Share Issued	10,546,185,701	10,546,185,701	10,546,185,701	10,546,043,868
23220	Total Assets	1,523,366,181,396	1,542,045,324,032	1,560,279,964,723	1,574,527,771,752
23027	Capital Stock	1,054,618,570,100	1,054,618,570,100	1,054,618,570,100	1,054,604,386,800
23382	Other Payable	29,716,336,292	23,312,243,464	19,503,982,593	21,207,481,741
23028	Cash Financial	1,422,557,335	4,560,006,906	3,474,172,675	3,304,792,154
23123	Long Term Debt	105,044,848,626	101,822,992,824	102,100,428,097	100,610,017,624
23179	Prepaid Assets	1,010,875,612	841,979,041	693,054,694	789,760,446
23385	Working Capital	44,566,652,532	61,063,070,227	-17,221,371,584	-8,805,293,533
23000	Accounts Payable	7,060,521,216	5,137,175,723	5,450,000,513	6,615,148,154
23245	Invested Capital	1,322,977,649,871	1,351,899,013,394	1,473,661,868,445	1,488,252,431,164
23340	Other Properties	23,048,959,552	21,993,052,168	21,980,949,318	21,936,221,318
23132	Minority Interest	1,503,458,750	1,521,080,909	1,528,493,185	1,532,944,783
23342	Other Receivables	3,749,456,406	7,742,380,169	12,115,706,212	16,181,965,809
23204	Retained Earnings	-74,787,717,957	-50,128,216,843	-29,074,117,261	-13,873,965,696
23217	Total Tax Payable	33,020,281,048	32,658,032,321	32,766,775,666	33,095,659,877
23001	Accounts Receivable	133,328,036,884	138,119,243,890	147,775,832,641	150,757,985,372
23280	Common Stock Equity	1,212,121,110,901	1,236,761,121,850	1,257,739,141,628	1,271,839,594,820
23403	Net Tangible Assets	1,182,499,080,442	1,207,139,091,391	1,228,116,914,294	1,242,216,579,986
23215	Stockholders Equity	1,212,121,110,901	1,236,761,121,850	1,257,739,141,628	1,271,839,594,820
23383	Tangible Book Value	1,182,499,080,442	1,207,139,091,391	1,228,116,914,294	1,242,216,579,986
23374	Total Capitalization	1,317,165,959,527	1,338,584,114,674	1,359,839,569,725	1,372,449,612,444
23312	Land And Improvements	64,585,558,532	64,585,558,532	64,585,558,532	64,585,558,532
23469	Other Equity Interest	-4,937,552	-4,937,552	-4,937,552	-4,937,552
23393	Ordinary Shares Number	10,546,185,701	10,546,185,701	10,546,185,701	10,546,043,868
23155	Other Intangible Assets	0	0	196,875	984,375
23008	Accumulated Depreciation	-75,556,686,777	-68,080,872,878	-60,064,660,238	-51,186,695,133
23282	Construction In Progress	277,967,523,945	277,967,523,945	277,957,523,945	277,705,704,945
23030	Cash And Cash Equivalents	1,422,557,335	4,560,006,906	3,474,172,675	3,304,792,154
23262	Gross Accounts Receivable	138,351,130,962	141,915,032,866	151,571,621,617	154,553,774,348
23012	Additional Paid In Capital	229,096,746,500	229,096,746,500	229,096,746,500	229,075,471,550
23275	Buildings And Improvements	125,874,010,844	125,874,010,844	125,774,379,669	125,754,379,669
23020	Available For Sale Securities	4,000,000,000	4,000,000,000	4,000,000,000	4,000,000,000
23319	Machinery Furniture Equipment	1,819,613,731	1,443,371,431	993,125,975	972,125,975
23098	Goodwill And Other Intangible Assets	29,622,030,459	29,622,030,459	29,622,227,334	29,623,014,834
23261	Total Equity Gross Minority Interest	1,213,624,569,651	1,238,282,202,759	1,259,267,634,813	1,273,372,539,603
23067	Non Current Deferred Taxes Liabilities	0	0	226,337,363	224,672,358
23259	Total Liabilities Net Minority Interest	309,741,611,745	303,763,121,273	301,012,329,910	301,155,232,149
23046	Current Debt And Capital Lease Obligation	5,811,690,344	13,314,898,720	113,822,298,720	115,802,818,720
23266	Allowance For Doubtful Accounts Receivable	-5,023,094,078	-3,795,788,976	-3,795,788,976	-3,795,788,976
23124	Long Term Debt And Capital Lease Obligation	105,044,848,626	101,822,992,824	102,100,428,097	100,610,017,624
23344	Non Current Pension And Other Postretirement Benefit Plans	1,416,456,595	965,684,980	2,385,135,590	5,330,747,827

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	29,622,030,459	29,622,030,459	29,622,030,459	29,622,030,459	29,622,030,459	29,622,030,459	29,622,030,459
23531	Net Debt	109,433,981,635	111,947,274,220	112,335,617,872	112,547,747,002	110,577,884,638	212,448,554,142	213,108,044,190
23165	Payables	69,797,138,556	66,369,364,845	62,860,172,051	61,251,790,452	61,107,451,508	57,720,758,772	60,918,289,772
23139	Net P P E	417,738,979,827	418,983,663,511	420,508,301,265	422,174,919,510	423,782,644,042	431,226,877,201	439,767,295,306
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	110,856,538,970	113,484,388,292	114,034,611,068	114,034,611,068	115,137,891,544	215,922,726,817	216,412,836,344
23100	Gross P P E	493,295,666,604	492,657,047,976	492,316,807,543	492,120,015,370	491,863,516,920	491,291,537,439	490,953,990,439
23038	Common Stock	1,054,618,570,100	1,054,618,570,100	1,054,618,570,100	1,054,618,570,100	1,054,618,570,100	1,054,618,570,100	1,054,604,386,800
23045	Current Debt	5,811,690,344	12,254,390,720	12,254,390,720	12,254,390,720	13,314,898,720	113,822,298,720	115,802,818,720
23532	Share Issued	10,546,185,701	10,546,185,701	10,546,185,701	10,546,185,701	10,546,185,701	10,546,185,701	10,546,043,868
23220	Total Assets	1,523,366,181,396	1,527,511,739,830	1,535,949,080,567	1,538,127,113,800	1,542,045,324,032	1,560,279,964,723	1,574,527,771,752
23027	Capital Stock	1,054,618,570,100	1,054,618,570,100	1,054,618,570,100	1,054,618,570,100	1,054,618,570,100	1,054,618,570,100	1,054,604,386,800
23382	Other Payable	29,716,336,292	28,450,923,479	24,555,684,408	23,763,509,797	23,312,243,464	19,503,982,593	21,207,481,741
23028	Cash Financial	1,422,557,335	1,537,114,072	1,698,993,196	1,486,864,066	4,560,006,906	3,474,172,675	3,304,792,154
23123	Long Term Debt	105,044,848,626	101,229,997,572	101,780,220,348	101,780,220,348	101,822,992,824	102,100,428,097	100,610,017,624
23179	Prepaid Assets	1,010,875,612	1,581,284,781	1,682,013,318	1,512,885,825	841,979,041	693,054,694	789,760,446
23385	Working Capital	44,566,652,532	45,260,310,255	54,922,487,268	58,542,005,746	61,063,070,227	-17,221,371,584	-8,805,293,533
23000	Accounts Payable	7,060,521,216	6,649,501,764	6,150,387,387	5,395,932,365	5,137,175,723	5,450,000,513	6,615,148,154
23245	Invested Capital	1,322,977,649,871	1,331,266,161,139	1,341,367,948,622	1,346,657,266,792	1,351,899,013,394	1,473,661,868,445	1,488,252,431,164
23340	Other Properties	23,048,959,552	22,168,872,458	22,019,422,468	22,018,522,468	21,993,052,168	21,980,949,318	21,936,221,318
23132	Minority Interest	1,503,458,750	1,506,038,264	1,517,210,060	1,519,354,558	1,521,080,909	1,528,493,185	1,532,944,783
23342	Other Receivables	3,749,456,406	4,991,056,240	7,032,506,241	8,588,436,306	7,742,380,169	12,115,706,212	16,181,965,809
23204	Retained Earnings	-74,787,717,957	-69,107,565,846	-59,556,001,139	-54,266,682,969	-50,128,216,843	-29,074,117,261	-13,873,965,696
23217	Total Tax Payable	33,020,281,048	31,268,939,602	32,154,100,256	32,092,348,290	32,658,032,321	32,766,775,666	33,095,659,877
23001	Accounts Receivable	133,328,036,884	134,982,042,286	137,839,306,044	137,278,867,916	138,119,243,890	147,775,832,641	150,757,985,372
23280	Common Stock Equity	1,212,121,110,901	1,217,781,772,847	1,227,333,337,554	1,232,622,655,724	1,236,761,121,850	1,257,739,141,628	1,271,839,594,820
23403	Net Tangible Assets	1,182,499,080,442	1,188,159,742,388	1,197,711,307,095	1,203,000,625,265	1,207,139,091,391	1,228,116,914,294	1,242,216,579,986
23215	Stockholders Equity	1,212,121,110,901	1,217,781,772,847	1,227,333,337,554	1,232,622,655,724	1,236,761,121,850	1,257,739,141,628	1,271,839,594,820
23383	Tangible Book Value	1,182,499,080,442	1,188,159,742,388	1,197,711,307,095	1,203,000,625,265	1,207,139,091,391	1,228,116,914,294	1,242,216,579,986
23374	Total Capitalization	1,317,165,959,527	1,319,011,770,419	1,329,113,557,902	1,334,402,876,072	1,338,584,114,674	1,359,839,569,725	1,372,449,612,444
23312	Land And Improvements	64,585,558,532	64,585,558,532	64,585,558,532	64,585,558,532	64,585,558,532	64,585,558,532	64,585,558,532
23469	Other Equity Interest	-4,937,552	-4,937,552	-4,937,552	-4,937,552	-4,937,552	-4,937,552	-4,937,552
23393	Ordinary Shares Number	10,546,185,701	10,546,185,701	10,546,185,701	10,546,185,701	10,546,185,701	10,546,185,701	10,546,043,868
23155	Other Intangible Assets	0	0	0	0	0	196,875	984,375
23008	Accumulated Depreciation	-75,556,686,777	-73,673,384,465	-71,808,506,278	-69,945,095,860	-68,080,872,878	-60,064,660,238	-51,186,695,133
23282	Construction In Progress	277,967,523,945	278,563,392,411	278,394,444,268	278,198,552,095	277,967,523,945	277,957,523,945	277,705,704,945
23030	Cash And Cash Equivalents	1,422,557,335	1,537,114,072	1,698,993,196	1,486,864,066	4,560,006,906	3,474,172,675	3,304,792,154
23262	Gross Accounts Receivable	138,351,130,962	138,777,831,262	141,635,095,020	141,074,656,892	141,915,032,866	151,571,621,617	154,553,774,348
23012	Additional Paid In Capital	229,096,746,500	229,096,746,500	229,096,746,500	229,096,746,500	229,096,746,500	229,096,746,500	229,075,471,550
23275	Buildings And Improvements	125,874,010,844	125,874,010,844	125,874,010,844	125,874,010,844	125,874,010,844	125,774,379,669	125,754,379,669
23020	Available For Sale Securities	4,000,000,000	4,000,000,000	4,000,000,000	4,000,000,000	4,000,000,000	4,000,000,000	4,000,000,000
23319	Machinery Furniture Equipment	1,819,613,731	1,465,213,731	1,443,371,431	1,443,371,431	1,443,371,431	993,125,975	972,125,975
23098	Goodwill And Other Intangible Assets	29,622,030,459	29,622,030,459	29,622,030,459	29,622,030,459	29,622,030,459	29,622,227,334	29,623,014,834
23261	Total Equity Gross Minority Interest	1,213,624,569,651	1,219,287,811,111	1,228,850,547,614	1,234,142,010,282	1,238,282,202,759	1,259,267,634,813	1,273,372,539,603
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	226,337,363	224,672,358
23259	Total Liabilities Net Minority Interest	309,741,611,745	308,223,928,719	307,098,532,953	303,985,103,518	303,763,121,273	301,012,329,910	301,155,232,149
23046	Current Debt And Capital Lease Obligation	5,811,690,344	12,254,390,720	12,254,390,720	12,254,390,720	13,314,898,720	113,822,298,720	115,802,818,720
23266	Allowance For Doubtful Accounts Receivable	-5,023,094,078	-3,795,788,976	-3,795,788,976	-3,795,788,976	-3,795,788,976	-3,795,788,976	-3,795,788,976
23124	Long Term Debt And Capital Lease Obligation	105,044,848,626	101,229,997,572	101,780,220,348	101,780,220,348	101,822,992,824	102,100,428,097	100,610,017,624
23344	Non Current Pension And Other Postretirement Benefit Plans	1,416,456,595	1,189,128,413	1,114,647,269	1,040,166,125	965,684,980	2,385,135,590	5,330,747,827

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-1,221,457,489	-384,733,762	3,897,354,006	2,836,718,177	-61,666,459,348
26027	Changes In Cash	-3,137,449,571	-114,556,736	1,085,834,231	169,380,521	-4,659,794,246
26182	Issuance Of Debt	0	0	0	0	96,593,569,694
26016	End Cash Position	1,422,557,335	1,422,557,335	4,560,006,906	3,474,172,675	3,304,792,155
26112	Purchase Of P P E	-1,432,149,684	-638,618,628	-571,979,481	-337,547,000	-2,500,000,000
26183	Repayment Of Debt	-4,281,352,574	-2,627,849,323	-3,904,835,273	-490,109,527	-3,602,000,000
26125	Sale Of Investment	3,881,821,211	3,701,218,659	4,569,128,595	4,081,417,297	58,210,393,813
26005	Capital Expenditure	-1,432,149,684	-638,618,628	-571,979,481	-337,547,000	-2,500,000,000
26012	Financing Cash Flow	-5,797,813,293	-4,225,347,373	-7,366,648,370	-6,748,754,953	117,151,876,893
26013	Investing Cash Flow	2,449,671,527	3,856,905,771	3,983,149,114	3,743,870,297	-62,645,211,791
26098	Common Stock Issuance	0	0	0	35,458,250	14,308,567,000
26110	Purchase Of Investment	0	0	0	0	0
26015	Beginning Cash Position	4,560,006,906	1,537,114,071	3,474,172,675	3,304,792,154	7,964,586,400
26223	Classesof Cash Payments	-32,477,793,165	-9,800,912,655	-26,503,485,169	-12,436,018,352	-73,883,847,271
26099	Long Term Debt Issuance	0	0	0	0	96,593,569,694
26090	Long Term Debt Payments	-4,281,352,574	-2,627,849,323	-3,904,835,273	-490,109,527	-3,602,000,000
26181	Issuance Of Capital Stock	0	0	0	35,458,250	14,308,567,000
26071	Net Common Stock Issuance	0	0	0	35,458,250	14,308,567,000
26073	Net Long Term Debt Issuance	-4,281,352,574	-2,627,849,323	-3,904,835,273	-490,109,527	92,991,569,694
26164	Net Other Financing Charges	-1,516,460,719	-1,597,498,050	-3,461,813,097	-6,294,103,676	9,851,740,199
26165	Net Other Investing Changes	0	0	-14,000,000	0	38,990,900
26119	Net P P E Purchase And Sale	-1,432,149,684	-638,618,628	-571,979,481	-337,547,000	-2,500,000,000
26072	Net Issuance Payments Of Debt	-4,281,352,574	-2,627,849,323	-3,904,835,273	-490,109,527	92,991,569,694
26226	Paymentson Behalfof Employees	-14,787,435,804	-3,306,150,576	-9,387,257,478	-6,642,521,661	-14,459,185,229
26118	Net Investment Purchase And Sale	3,881,821,211	3,701,218,659	4,569,128,595	4,081,417,297	58,210,393,813
26301	Purchase Of Investment Properties	0	0	0	0	-26,876,405,343
26300	Net Investment Properties Purchase And Sale	0	0	0	0	-26,876,405,343
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	1
26228	Other Cash Paymentsfrom Operating Activities	-16,010,608,504	-6,362,424,967	-11,359,516,179	-3,469,903,157	-3,625,714,696
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	474,085,457	0
26220	Cash Flowsfromusedin Operating Activities Direct	210,692,195	253,884,866	4,469,333,487	3,174,265,177	-59,166,459,348
26221	Classesof Cash Receiptsfrom Operating Activities	32,688,485,359	10,054,797,519	30,972,818,656	15,610,283,528	14,717,387,923

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	-1,221,457,489	-384,733,762	785,379,027	-1,044,548,823	-577,553,931	3,897,354,006	2,836,718,177	-61,666,459,348
26027	Changes In Cash	-3,137,449,571	-114,556,736	-161,879,124	212,129,131	-3,073,142,842	1,085,834,231	169,380,521	-4,659,794,246
26182	Issuance Of Debt	0	0	0	0	0	0	0	96,593,569,694
26016	End Cash Position	1,422,557,335	1,422,557,335	1,537,114,071	1,698,993,195	1,486,864,065	4,560,006,906	3,474,172,675	3,304,792,155
26112	Purchase Of P P E	-1,432,149,684	-638,618,628	-340,240,433	-196,792,173	-256,498,450	-571,979,481	-337,547,000	-2,500,000,000
26183	Repayment Of Debt	-4,281,352,574	-2,627,849,323	-550,222,776	1	-1,103,280,476	-3,904,835,273	-490,109,527	-3,602,000,000
26125	Sale Of Investment	3,881,821,211	3,701,218,659	0	0	0	4,569,128,595	4,081,417,297	58,210,393,813
26005	Capital Expenditure	-1,432,149,684	-638,618,628	-340,240,433	-196,792,173	-256,498,450	-571,979,481	-337,547,000	-2,500,000,000
26012	Financing Cash Flow	-5,797,813,293	-4,225,347,373	-1,047,986,688	488,202,895	-1,012,682,127	-7,366,648,370	-6,748,754,953	117,151,876,893
26013	Investing Cash Flow	2,449,671,527	3,856,905,771	-239,511,896	571,682,886	-1,739,405,234	3,983,149,114	3,743,870,297	-62,645,211,791
26098	Common Stock Issuance	0	0	0	0	0	0	35,458,250	14,308,567,000
26110	Purchase Of Investment	0	0	0	0	-812,000,000	0	0	0
26015	Beginning Cash Position	4,560,006,906	1,537,114,071	1,698,993,195	1,486,864,065	4,560,006,906	3,474,172,675	3,304,792,154	7,964,586,400
26223	Classesof Cash Payments	-32,477,793,165	-9,800,912,655	-8,738,246,631	-6,926,801,254	-7,011,832,625	-26,503,485,169	-12,436,018,352	-73,883,847,271
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	96,593,569,694
26090	Long Term Debt Payments	-4,281,352,574	-2,627,849,323	-550,222,776	1	-1,103,280,476	-3,904,835,273	-490,109,527	-3,602,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	35,458,250	14,308,567,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	35,458,250	14,308,567,000
26073	Net Long Term Debt Issuance	-4,281,352,574	-2,627,849,323	-550,222,776	1	-1,103,280,476	-3,904,835,273	-490,109,527	92,991,569,694
26164	Net Other Financing Charges	-1,516,460,719	-1,597,498,050	-497,763,912	488,202,894	90,598,349	-3,461,813,097	-6,294,103,676	9,851,740,199
26165	Net Other Investing Changes	0	0	0	0	0	-14,000,000	0	38,990,900
26119	Net P P E Purchase And Sale	-1,432,149,684	-638,618,628	-340,240,433	-196,792,173	-256,498,450	-571,979,481	-337,547,000	-2,500,000,000
26072	Net Issuance Payments Of Debt	-4,281,352,574	-2,627,849,323	-550,222,776	1	-1,103,280,476	-3,904,835,273	-490,109,527	92,991,569,694
26226	Paymentson Behalfof Employees	-14,787,435,804	-3,306,150,576	-4,775,546,658	-3,511,338,998	-3,194,399,572	-9,387,257,478	-6,642,521,661	-14,459,185,229
26118	Net Investment Purchase And Sale	3,881,821,211	3,701,218,659	0	992,602,552	-812,000,000	4,569,128,595	4,081,417,297	58,210,393,813
26301	Purchase Of Investment Properties	0	0	0	0	0	0	0	-26,876,405,343
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0	0	0	-26,876,405,343
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	1	0	0	1
26228	Other Cash Paymentsfrom Operating Activities	-16,010,608,504	-6,362,424,967	-4,047,225,364	-3,051,384,969	-2,549,573,204	-11,359,516,179	-3,469,903,157	-3,625,714,696
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	474,085,457	0
26220	Cash Flowsfromusedin Operating Activities Direct	210,692,195	253,884,866	1,125,619,460	-847,756,650	-321,055,481	4,469,333,487	3,174,265,177	-59,166,459,348
26221	Classesof Cash Receiptsfrom Operating Activities	32,688,485,359	10,054,797,519	9,863,866,092	6,079,044,604	6,690,777,144	30,972,818,656	15,610,283,528	14,717,387,923

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
KOTA	PT DMS Propertindo Tbk	2024-04-15	At close: 02:55PM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	57,200	59,324	232,016,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-04-12	At close: 02:55PM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	57,200	59,324	232,016,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-04-11	At close: 02:55PM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	57,200	58,294	232,016,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-04-10	At close: 02:55PM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	57,200	57,371	232,016,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-04-05	At close: 02:55PM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	57,200	54,817	232,016,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-04-04	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 50.00	24	50	32,000	54,282	253,109,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-04-03	At close: 04:10PM WIB	28	26	0	26	26.00 - 26.00	26	26	26.00 - 50.00	26	50	71,600	53,079	274,201,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-04-02	At close: 04:00PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 50.00	28	50	113,500	51,136	295,294,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-04-01	At close: 04:00PM WIB	34	31	34	31	31.00 - 31.00	31	31	31.00 - 50.00	31	50	101,400	49,565	326,932,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-03-29	At close: 02:55PM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	45,600	49,565	358,571,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-03-28	At close: 02:55PM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	45,600	48,860	358,571,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-03-27	At close: 02:55PM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 50.00	37	50	2,294,100	7,094	390,209,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-03-26	At close: 04:00PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 50.00	41	50	120,800	7,441	432,394,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-03-25	At close: 04:00PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 50.00	45	50	8,500	7,571	474,579,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-03-22	At close: 02:00PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	12,100	7,491	527,310,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-03-21	At close: 03:44PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	7,335	0	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-03-14	As of 01:45PM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	1,600	6,823	527,310,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-03-13	At close: 09:44AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	1,500	6,837	527,310,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-03-11	At close: 02:22PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	2,500	6,634	527,310,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-03-08	At close: 02:22PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	2,500	6,648	527,310,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-03-05	At close: 01:30PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	11,200	6,567	527,310,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-03-04	At close: 10:33AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	9,000	6,424	527,310,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-03-01	At close: 04:00PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	9,300	6,637	527,310,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-02-28	At close: 02:54PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	2,200	7,023	527,310,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-02-27	At close: 04:10PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	57,100	6,066	527,310,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-02-26	At close: 02:37PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	600	6,176	527,310,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk	2024-02-23	At close: 02:47PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	600	6,169	527,310,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk (KOTA.JK)	2024-02-22	At close: 03:36PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	2,300	6,140	527,310,000,000	1	-2	N/A	N/A (N/A)	N/A
KOTA	PT DMS Propertindo Tbk (KOTA.JK)	2024-02-21	At close: 03:12PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	800	6,998	527,310,000,000	1	-2	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (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)
KOTA	PT DMS Propertindo Tbk	2024-04-15	232,020,000,000	341,450,000,000	9	13	-1	1	0	50	22	44	49	59	75	10,550,000,000	0	6,590,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-88	-45	-2	27,880,000,000	3	20	-4,150,000,000	-24,660,000,000	-2	1,420,000,000	207,740,000,000	17	1	115	210,690,000	12,000,000,000
KOTA	PT DMS Propertindo Tbk	2024-04-12	232,020,000,000	343,960,000,000	9	13	-1	1	0	50	22	46	49	58	316	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-04-11	232,020,000,000	343,960,000,000	9	13	-1	1	0	50	22	46	49	57	316	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-04-10	232,020,000,000	343,960,000,000	9	13	-1	1	0	50	22	46	49	57	316	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-04-05	274,200,000,000	386,150,000,000	11	15	-1	1	0	50	0	48	49	54	283	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-04-04	295,290,000,000	407,240,000,000	11	15	-1	1	0	50	0	48	50	53	276	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-04-03	295,290,000,000	407,240,000,000	11	15	-1	1	0	50	0	49	50	51	265	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-04-02	326,930,000,000	438,880,000,000	12	17	-1	1	0	50	0	49	50	50	255	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-04-01	358,570,000,000	470,520,000,000	14	18	-1	1	0	50	0	49	50	50	255	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-03-29	358,570,000,000	470,520,000,000	14	18	-1	1	0	50	34	49	50	49	250	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-03-28	390,210,000,000	502,160,000,000	15	19	-2	1	0	50	0	50	50	7	8	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-03-27	527,310,000,000	639,260,000,000	20	24	-2	1	0	50	0	50	50	7	8	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-03-26	527,310,000,000	639,260,000,000	20	24	-2	1	0	50	0	50	50	8	8	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-03-25	527,310,000,000	639,260,000,000	20	24	-2	1	0	50	50	50	50	8	8	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-03-22	527,310,000,000	639,260,000,000	20	24	-2	1	0	50	0	50	50	7	7	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-03-21	527,310,000,000	639,260,000,000	20	24	-2	1	0	50	50	50	50	7	7	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-03-14	527,310,000,000	639,260,000,000	20	24	-2	1	0	50	0	50	50	7	9	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-03-13	527,310,000,000	639,260,000,000	20	24	-2	1	0	50	0	50	50	7	9	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-03-11	527,310,000,000	639,260,000,000	20	24	-2	1	0	50	50	50	50	7	9	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-03-08	527,310,000,000	639,260,000,000	20	24	-2	1	0	50	50	50	50	7	9	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-03-05	527,310,000,000	639,260,000,000	20	24	-2	1	27	50	0	50	50	6	11	10,550,000,000	10,550,000,000	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-03-04	527,310,000,000	639,260,000,000	20	24	-2	1	27	50	0	50	50	7	11	10,550,000,000	10,550,000,000	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-03-01	527,310,000,000	639,260,000,000	20	24	-2	1	0	50	0	50	50	7	11	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-02-28	527,310,000,000	639,260,000,000	20	24	-2	1	0	50	50	50	50	7	10	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-02-27	527,310,000,000	639,260,000,000	20	24	-2	1	0	50	0	50	50	6	5	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk	2024-02-26	527,310,000,000	639,260,000,000	20	24	-2	1	0	50	0	50	50	6	5	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk (KOTA.JK)	2024-02-23	527,310,000,000	639,260,000,000	20	24	-2	1	24	50	0	50	50	6	10	10,550,000,000	10,550,000,000	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk (KOTA.JK)	2024-02-22	527,310,000,000	639,260,000,000	20	24	-2	1	24	50	50	50	50	6	10	10,550,000,000	10,550,000,000	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000
KOTA	PT DMS Propertindo Tbk (KOTA.JK)	2024-02-21	527,310,000,000	639,260,000,000	20	24	-2	1	0	50	50	50	50	7	10	10,550,000,000	0	6,570,000,000	38	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-70	-33	-2	26,500,000,000	3	39	-1,760,000,000	-18,450,000,000	-2	1,540,000,000	210,360,000,000	17	1	115	2,700,000,000	11,980,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	6	6	6	6
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	6	6	6	6
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6	6	6	6	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	6	6	6	6	0
2024-05-08	14:55:00	6	6	6	6	1,955,200
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	14:00:00	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	6	6	6	6	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	6	6	6	6	0
2024-05-08	14:45:00	6	6	6	6	1,955,200
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	14:00:00	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	11:55:01	6	6	6	6	0
2024-05-08	11:45:00	6	6	6	6	1,912,700
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	6	6	6	6	0
2024-05-08	10:45:00	6	6	6	6	1,703,700
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	6	6	6	6	0
2024-05-08	09:45:00	6	6	6	6	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6	6	6	6	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	6	6	6	6	0
2024-05-08	14:30:00	6	6	6	6	1,955,200
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	11:55:01	6	6	6	6	0
2024-05-08	11:30:00	6	6	6	6	1,912,700
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	6	6	6	6	0
2024-05-08	10:30:00	6	6	6	6	1,703,700
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	6	6	6	6	0
2024-05-08	09:30:00	6	6	6	6	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	6	6	6	6	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	14:55:01	6	6	6	6	0
2024-05-07	14:30:00	6	6	6	6	4,071,200
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	6	6	6	6	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6	6	6	6	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	6	6	6	6	0
2024-05-08	14:00:00	6	6	6	6	1,955,200
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	11:55:01	6	6	6	6	0
2024-05-08	11:00:00	6	6	6	6	1,912,700
2024-05-08	10:55:01	6	6	6	6	0
2024-05-08	10:00:00	6	6	6	6	1,703,700
2024-05-08	09:55:01	6	6	6	6	0
2024-05-08	09:00:00	6	6	6	6	0
2024-05-07	16:00:00	6	6	6	6	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	6	6	6	6	0
2024-05-07	14:00:00	6	6	6	6	4,071,200
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	6	6	6	6	0
2024-05-07	11:00:00	6	6	6	6	7,115,000
2024-05-07	10:55:01	5	5	5	5	0
2024-05-07	10:00:00	5	5	5	5	6,278,700
2024-05-07	09:55:01	5	5	5	5	0
2024-05-07	09:00:00	5	5	5	5	0
2024-05-06	16:00:00	6	6	6	6	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	6	6	6	6	0
2024-05-06	14:00:00	6	6	6	6	1,543,400
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6	6	6	6	0
2024-05-08	15:00:00	6	6	6	6	4,804,000
2024-05-08	14:55:01	6	6	6	6	0
2024-05-08	13:30:00	6	6	6	6	1,955,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	6	6	6	6	0
2024-05-08	10:55:01	6	6	6	6	0
2024-05-08	10:30:00	6	6	6	6	3,616,400
2024-05-08	09:55:01	6	6	6	6	0
2024-05-08	09:00:00	6	6	6	6	0
2024-05-07	16:12:51	6	6	6	6	0
2024-05-07	16:00:00	6	6	6	6	0
2024-05-07	15:00:00	6	6	6	6	6,329,400
2024-05-07	14:55:01	6	6	6	6	0
2024-05-07	13:30:00	6	6	6	6	4,071,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	6	6	6	6	0
2024-05-07	10:55:01	5	5	5	5	0
2024-05-07	10:30:00	5	6	5	6	13,393,700
2024-05-07	09:55:01	5	5	5	5	0
2024-05-07	09:00:00	5	5	5	5	0
2024-05-06	16:05:38	6	6	6	6	0
2024-05-06	15:00:00	6	6	6	6	2,157,600
2024-05-06	14:55:01	6	6	6	6	0
2024-05-06	13:30:00	6	6	6	6	1,543,400
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	6	6	6	6	0
2024-05-06	10:55:01	6	6	6	6	0
2024-05-06	10:30:00	6	6	6	6	2,377,900
2024-05-06	09:55:01	6	6	6	6	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	6	6	6	6	13,078,700
2024-05-07	09:00:00	5	6	5	6	30,148,800
2024-05-06	09:00:00	6	6	6	6	16,762,800
2024-05-03	09:00:00	7	7	7	7	2,569,000
2024-05-02	09:00:00	8	8	8	8	1,652,500
2024-04-30	09:00:00	9	9	9	9	1,531,700
2024-04-29	09:00:00	10	10	10	10	1,537,500
2024-04-26	09:00:00	11	11	11	11	274,000
2024-04-25	09:00:00	12	12	12	12	60,500
2024-04-24	09:00:00	13	13	13	13	222,400
2024-04-23	09:00:00	14	14	14	14	135,800
2024-04-22	09:00:00	15	15	15	15	113,000
2024-04-19	09:00:00	16	16	16	16	259,900
2024-04-18	09:00:00	17	17	17	17	334,500
2024-04-17	09:00:00	18	18	18	18	292,700
2024-04-16	09:00:00	20	20	20	20	152,100
2024-04-05	09:00:00	22	22	22	22	57,200
2024-04-04	09:00:00	24	24	24	24	32,000
2024-04-03	09:00:00	26	26	26	26	71,600
2024-04-02	09:00:00	28	28	28	28	113,500
2024-04-01	09:00:00	31	31	31	31	101,400
2024-03-28	09:00:00	34	34	34	34	45,600
2024-03-27	09:00:00	37	37	37	37	2,294,100
2024-03-26	09:00:00	41	41	41	41	120,800
2024-03-25	09:00:00	45	45	45	45	8,500
2024-03-22	09:00:00	50	50	50	50	12,100
2024-03-21	09:00:00	50	50	50	50	9,400
2024-03-20	09:00:00	50	50	50	50	50,700
2024-03-19	09:00:00	50	50	50	50	3,000
2024-03-18	09:00:00	50	50	50	50	1,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	5	6	5	6	30,148,800
2024-05-06	09:00:00	6	6	6	6	16,762,800
2024-05-03	09:00:00	7	7	7	7	2,569,000
2024-05-02	09:00:00	8	8	8	8	1,652,500
2024-04-30	09:00:00	9	9	9	9	1,531,700
2024-04-29	09:00:00	10	10	10	10	1,537,500
2024-04-26	09:00:00	11	11	11	11	274,000
2024-04-25	09:00:00	12	12	12	12	60,500
2024-04-24	09:00:00	13	13	13	13	222,400
2024-04-23	09:00:00	14	14	14	14	135,800
2024-04-22	09:00:00	15	15	15	15	113,000
2024-04-19	09:00:00	16	16	16	16	259,900
2024-04-18	09:00:00	17	17	17	17	334,500
2024-04-17	09:00:00	18	18	18	18	292,700
2024-04-16	09:00:00	20	20	20	20	152,100
2024-04-05	09:00:00	22	22	22	22	57,200
2024-04-04	09:00:00	24	24	24	24	32,000
2024-04-03	09:00:00	26	26	26	26	71,600
2024-04-02	09:00:00	28	28	28	28	113,500
2024-04-01	09:00:00	31	31	31	31	101,400
2024-03-28	09:00:00	34	34	34	34	45,600
2024-03-27	09:00:00	37	37	37	37	2,294,100
2024-03-26	09:00:00	41	41	41	41	120,800
2024-03-25	09:00:00	45	45	45	45	8,500
2024-03-22	09:00:00	50	50	50	50	12,100
2024-03-21	09:00:00	50	50	50	50	9,400
2024-03-20	09:00:00	50	50	50	50	50,700
2024-03-19	09:00:00	50	50	50	50	3,000
2024-03-18	09:00:00	50	50	50	50	1,100
2024-03-15	09:00:00	50	50	50	50	700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	6	6	5	6	59,990,300
2024-04-28	00:00:00	10	10	7	7	7,290,700
2024-04-21	00:00:00	15	15	11	11	805,700
2024-04-14	00:00:00	20	20	16	16	1,039,200
2024-04-07	00:00:00	22	22	22	22	0
2024-03-31	00:00:00	31	31	22	22	375,700
2024-03-24	00:00:00	45	45	34	34	2,469,000
2024-03-17	00:00:00	50	50	50	50	76,300
2024-03-10	00:00:00	50	50	50	50	3,800
2024-03-03	00:00:00	50	50	50	50	23,300
2024-02-25	00:00:00	50	50	50	50	69,300
2024-02-18	00:00:00	50	50	50	50	37,300
2024-02-11	00:00:00	50	50	50	50	8,900
2024-02-04	00:00:00	50	50	50	50	58,500
2024-01-28	00:00:00	50	50	50	50	13,800
2024-01-21	00:00:00	50	50	50	50	43,300
2024-01-14	00:00:00	50	50	50	50	24,300
2024-01-07	00:00:00	50	50	50	50	33,100
2023-12-31	00:00:00	50	50	50	50	13,900
2023-12-24	00:00:00	50	50	50	50	25,800
2023-12-17	00:00:00	50	50	50	50	27,900
2023-12-10	00:00:00	50	50	50	50	8,700
2023-12-03	00:00:00	50	50	50	50	29,500
2023-11-26	00:00:00	50	50	50	50	39,400
2023-11-19	00:00:00	50	50	50	50	71,600
2023-11-12	00:00:00	50	50	50	50	436,700
2023-11-05	00:00:00	50	50	50	50	6,300
2023-10-29	00:00:00	50	50	50	50	23,600
2023-10-22	00:00:00	50	50	50	50	37,200
2023-10-15	00:00:00	50	50	50	50	16,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8	8	5	6	64,211,800
2024-03-31	00:00:00	31	31	9	9	5,289,800
2024-02-29	00:00:00	50	50	34	34	2,581,700
2024-01-31	00:00:00	50	50	50	50	167,100
2023-12-31	00:00:00	50	50	50	50	126,000
2023-11-30	00:00:00	50	50	50	50	111,900
2023-10-31	00:00:00	50	50	50	50	554,100
2023-09-30	00:00:00	50	50	50	50	228,400
2023-08-31	00:00:00	50	50	50	50	139,400
2023-07-31	00:00:00	50	50	50	50	1,262,500
2023-06-30	00:00:00	50	50	50	50	1,087,400
2023-05-31	00:00:00	50	50	50	50	665,700
2023-04-30	00:00:00	50	50	50	50	89,200
2023-03-31	00:00:00	50	50	50	50	121,800
2023-02-28	00:00:00	50	50	50	50	3,300
2023-01-31	00:00:00	50	50	50	50	12,100
2022-12-31	00:00:00	50	50	50	50	560,400
2022-11-30	00:00:00	50	50	50	50	780,200
2022-10-31	00:00:00	50	50	50	50	2,895,800
2022-09-30	00:00:00	50	50	50	50	4,847,000
2022-08-31	00:00:00	50	50	50	50	11,703,900
2022-07-31	00:00:00	50	50	50	50	10,308,500
2022-06-30	00:00:00	50	50	50	50	9,851,200
2022-05-31	00:00:00	50	50	50	50	2,849,200
2022-04-30	00:00:00	50	50	50	50	3,108,700
2022-03-31	00:00:00	50	50	50	50	31,706,700
2022-02-28	00:00:00	50	50	50	50	22,471,200
2022-01-31	00:00:00	59	59	50	50	1,543,737,800
2021-12-31	00:00:00	79	95	59	59	2,018,991,400
2021-11-30	00:00:00	99	103	76	79	1,594,326,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8	8	5	6	64,211,800
2024-03-31	00:00:00	31	31	10	10	3,758,100
2024-02-29	00:00:00	50	50	34	34	2,581,700
2024-01-31	00:00:00	50	50	9	9	8,038,600
2023-12-31	00:00:00	50	50	34	34	2,874,800
2023-11-30	00:00:00	50	50	50	50	405,000
2023-10-31	00:00:00	50	50	50	50	792,000
2023-09-30	00:00:00	50	50	50	50	894,400
2023-08-31	00:00:00	50	50	50	50	921,900
2023-07-31	00:00:00	50	50	50	50	1,630,300
2023-06-30	00:00:00	50	50	50	50	2,489,300
2023-05-31	00:00:00	50	50	50	50	3,015,600
2023-04-30	00:00:00	50	50	50	50	1,753,100
2023-03-31	00:00:00	50	50	50	50	850,400
2023-02-28	00:00:00	50	50	50	50	621,400
2023-01-31	00:00:00	50	50	50	50	896,900
2022-10-31	00:00:00	50	50	50	50	4,236,400
2022-07-31	00:00:00	50	50	50	50	26,859,400
2022-04-30	00:00:00	50	50	50	50	15,809,100
2022-01-31	00:00:00	59	59	50	50	1,597,915,700
2021-10-31	00:00:00	140	144	59	59	6,273,006,500
2021-07-31	00:00:00	154	262	135	140	17,468,850,900
2021-04-30	00:00:00	314	330	95	154	14,215,424,400
2021-01-31	00:00:00	755	805	286	314	9,973,027,300

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