Informasi Saham MPRO PT Maha Properti Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	14,958,399,430,000	21,124,898,848,000	15,234,302,540,000
101	Enterprises Value Revenue Ratio	4	674	4,236	15,887
102	Enterprises Value E B I T D A Ratio	11	-2,422	-7,927	-13,299
14010	Ps Ratio	15	2,696	4,187	571
40001	Market Cap	19	14,714,900,000,000	20,879,250,000,000	15,013,175,000,000
14012	Pb Ratio	32	16	23	16

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	14,958,399,430,000	21,124,898,848,000	18,641,133,138,000	19,127,915,816,000	17,719,927,540,000	15,234,302,540,000
101	Enterprises Value Revenue Ratio	4	674	4,236	4,958	5,899	674	15,887
102	Enterprises Value E B I T D A Ratio	11	-2,422	-7,927	-9,622	-2,918	-3,680	-13,299
14010	Ps Ratio	15	2,696	4,187	4,892	5,826	665	571
40001	Market Cap	19	14,714,900,000,000	20,879,250,000,000	18,393,625,000,000	18,890,750,000,000	17,498,800,000,000	15,013,175,000,000
14012	Pb Ratio	32	16	23	20	20	18	16

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	-16,479,047,000	-2,807,008,000	-9,488,704,000	4,910,310,000	33,846,092,000
20091	Net Income	-38,955,268,000	-10,497,006,000	-29,185,377,000	-13,851,774,000	12,800,231,000
29004	Basic E P S	-4	0	-3	-1	1
20190	E B I T D A	-15,972,499,000	-2,664,872,000	-8,995,800,000	5,598,770,000	34,565,986,000
20046	Gross Profit	1,165,994,000	409,225,000	6,813,498,000	27,234,447,000	68,825,148,000
29009	Diluted E P S	-4	0	-3	-1	1
20136	Pretax Income	-38,956,228,000	-10,497,486,000	-29,208,883,000	-13,969,360,000	12,773,503,000
20145	Tax Provision	0	0	0	0	0
20100	Total Revenue	5,458,044,000	1,430,213,000	14,462,704,000	66,958,886,000	127,195,488,000
20164	Total Expenses	21,932,686,000	4,091,404,000	25,711,805,000	64,123,005,000	91,316,937,000
20013	Cost Of Revenue	4,292,050,000	1,020,988,000	7,649,206,000	39,724,439,000	58,370,340,000
20177	Interest Income	304,540,000	10,745,000	2,141,177,000	3,241,622,000	1,017,216,000
20057	Interest Expense	22,477,181,000	7,690,478,000	19,720,179,000	18,879,670,000	21,072,589,000
20109	Operating Income	-16,474,642,000	-2,661,191,000	-11,249,101,000	2,835,881,000	35,878,551,000
20316	Normalized Income	-38,955,268,000	-10,497,006,000	-29,185,377,000	-13,851,774,000	12,800,231,000
20108	Operating Expense	17,640,636,000	3,070,416,000	18,062,599,000	24,398,566,000	32,946,597,000
20112	Operating Revenue	5,458,044,000	1,430,213,000	14,462,704,000	66,958,886,000	127,195,488,000
20087	Minority Interests	960,000	480,000	23,506,000	117,586,000	26,728,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-22,196,875,000	-7,686,805,000	-17,609,714,000	-15,671,466,000	-20,081,718,000
29010	Basic Average Shares	9,942,500,000	0	9,942,500,000	9,942,500,000	9,942,500,000
20287	Rent And Landing Fees	174,510,000	0	0	0	0
29011	Diluted Average Shares	9,942,500,000	0	9,942,500,000	9,942,500,000	9,942,500,000
20420	Normalized E B I T D A	-15,972,499,000	-2,664,872,000	-8,995,800,000	5,598,770,000	34,565,986,000
20315	Reconciled Depreciation	506,548,000	142,136,000	492,904,000	688,460,000	719,894,000
20312	Other Operating Expenses	1,141,237,000	196,685,000	864,456,000	838,691,000	923,293,000
20368	Total Other Finance Cost	24,234,000	7,072,000	30,712,000	33,418,000	26,345,000
20440	Rent Expense Supplemental	174,510,000	0	0	0	0
20314	Reconciled Cost Of Revenue	4,292,050,000	1,020,988,000	7,649,206,000	39,724,439,000	58,370,340,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	506,548,000	142,136,000	492,904,000	688,460,000	719,894,000
20075	Interest Income Non Operating	304,540,000	10,745,000	2,141,177,000	3,241,622,000	1,017,216,000
20158	Selling And Marketing Expense	137,014,000	-9,207,000	243,794,000	130,712,000	311,819,000
20064	Interest Expense Non Operating	22,477,181,000	7,690,478,000	19,720,179,000	18,879,670,000	21,072,589,000
20093	Net Income Common Stockholders	-38,955,268,000	-10,497,006,000	-29,185,377,000	-13,851,774,000	12,800,231,000
20094	Net Income Continuous Operations	-38,956,228,000	-10,497,486,000	-29,208,883,000	-13,969,360,000	12,773,503,000
20045	General And Administrative Expense	1,935,099,000	322,498,000	2,329,258,000	2,389,662,000	4,962,805,000
20159	Selling General And Administration	2,072,113,000	313,291,000	2,573,052,000	2,520,374,000	5,274,624,000
20435	Total Operating Income As Reported	-16,758,850,000	-2,810,681,000	-11,599,169,000	1,702,106,000	32,855,221,000
20412	Other Non Operating Income Expenses	-284,711,000	-149,490,000	-350,068,000	-1,133,775,000	-3,023,330,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-38,955,268,000	-10,497,006,000	-29,185,377,000	-13,851,774,000	12,800,231,000
20077	Net Non Operating Interest Income Expense	-22,196,875,000	-7,686,805,000	-17,609,714,000	-15,671,466,000	-20,081,718,000
20346	Net Income Including Noncontrolling Interests	-38,956,228,000	-10,497,486,000	-29,208,883,000	-13,969,360,000	12,773,503,000
20019	Depreciation And Amortization In Income Statement	506,548,000	142,136,000	492,904,000	688,460,000	719,894,000
20309	Net Income From Continuing And Discontinued Operation	-38,955,268,000	-10,497,006,000	-29,185,377,000	-13,851,774,000	12,800,231,000
20331	Net Income From Continuing Operation Net Minority Interest	-38,955,268,000	-10,497,006,000	-29,185,377,000	-13,851,774,000	12,800,231,000

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	-16,479,047,000	-2,807,008,000	-2,058,163,000	-6,676,619,000	-4,937,257,000	-9,488,704,000	4,910,310,000	33,846,092,000
20091	Net Income	-38,955,268,000	-10,497,006,000	-7,047,195,000	-11,602,040,000	-9,809,027,000	-29,185,377,000	-13,851,774,000	12,800,231,000
29004	Basic E P S	-4	0	-3	0	-1	-3	-1	1
20190	E B I T D A	-15,972,499,000	-2,664,872,000	-1,937,332,000	-6,555,337,000	-4,814,958,000	-8,995,800,000	5,598,770,000	34,565,986,000
20046	Gross Profit	1,165,994,000	409,225,000	736,777,000	-27,315,000	47,307,000	6,813,498,000	27,234,447,000	68,825,148,000
29009	Diluted E P S	-4	0	-3	0	-1	-3	-1	1
20136	Pretax Income	-38,956,228,000	-10,497,486,000	-7,047,195,000	-11,602,520,000	-9,809,027,000	-29,208,883,000	-13,969,360,000	12,773,503,000
20145	Tax Provision	0	0	0	0	0	0	0	0
20100	Total Revenue	5,458,044,000	1,430,213,000	2,484,827,000	798,117,000	744,887,000	14,462,704,000	66,958,886,000	127,195,488,000
20164	Total Expenses	21,932,686,000	4,091,404,000	4,487,984,000	7,465,388,000	5,887,910,000	25,711,805,000	64,123,005,000	91,316,937,000
20013	Cost Of Revenue	4,292,050,000	1,020,988,000	1,748,050,000	825,432,000	697,580,000	7,649,206,000	39,724,439,000	58,370,340,000
20177	Interest Income	304,540,000	10,745,000	11,748,000	38,903,000	243,144,000	2,141,177,000	3,241,622,000	1,017,216,000
20057	Interest Expense	22,477,181,000	7,690,478,000	4,989,032,000	4,925,901,000	4,871,770,000	19,720,179,000	18,879,670,000	21,072,589,000
20109	Operating Income	-16,474,642,000	-2,661,191,000	-2,003,157,000	-6,667,271,000	-5,143,023,000	-11,249,101,000	2,835,881,000	35,878,551,000
20316	Normalized Income	-38,955,268,000	-10,497,006,000	-7,047,195,000	-11,602,040,000	-9,809,027,000	-29,185,377,000	-13,851,774,000	12,800,231,000
20108	Operating Expense	17,640,636,000	3,070,416,000	2,739,934,000	6,639,956,000	5,190,330,000	18,062,599,000	24,398,566,000	32,946,597,000
20112	Operating Revenue	5,458,044,000	1,430,213,000	2,484,827,000	798,117,000	744,887,000	14,462,704,000	66,958,886,000	127,195,488,000
20087	Minority Interests	960,000	480,000	0	480,000	0	23,506,000	117,586,000	26,728,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-22,196,875,000	-7,686,805,000	-4,982,734,000	-4,892,606,000	-4,634,730,000	-17,609,714,000	-15,671,466,000	-20,081,718,000
29010	Basic Average Shares	9,942,500,000	0	9,942,500,000	0	9,942,500,000	9,942,500,000	9,942,500,000	9,942,500,000
20287	Rent And Landing Fees	174,510,000	0	0	87,255,000	87,255,000	0	0	0
29011	Diluted Average Shares	9,942,500,000	0	9,942,500,000	0	9,942,500,000	9,942,500,000	9,942,500,000	9,942,500,000
20420	Normalized E B I T D A	-15,972,499,000	-2,664,872,000	-1,937,332,000	-6,555,337,000	-4,814,958,000	-8,995,800,000	5,598,770,000	34,565,986,000
20315	Reconciled Depreciation	506,548,000	142,136,000	120,831,000	121,282,000	122,299,000	492,904,000	688,460,000	719,894,000
20312	Other Operating Expenses	1,141,237,000	196,685,000	21,182,000	524,474,000	398,896,000	864,456,000	838,691,000	923,293,000
20368	Total Other Finance Cost	24,234,000	7,072,000	5,450,000	5,608,000	6,104,000	30,712,000	33,418,000	26,345,000
20440	Rent Expense Supplemental	174,510,000	0	0	87,255,000	87,255,000	0	0	0
20314	Reconciled Cost Of Revenue	4,292,050,000	1,020,988,000	1,748,050,000	825,432,000	697,580,000	7,649,206,000	39,724,439,000	58,370,340,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	506,548,000	142,136,000	120,831,000	121,282,000	122,299,000	492,904,000	688,460,000	719,894,000
20075	Interest Income Non Operating	304,540,000	10,745,000	11,748,000	38,903,000	243,144,000	2,141,177,000	3,241,622,000	1,017,216,000
20158	Selling And Marketing Expense	137,014,000	-9,207,000	32,419,000	42,104,000	71,698,000	243,794,000	130,712,000	311,819,000
20064	Interest Expense Non Operating	22,477,181,000	7,690,478,000	4,989,032,000	4,925,901,000	4,871,770,000	19,720,179,000	18,879,670,000	21,072,589,000
20093	Net Income Common Stockholders	-38,955,268,000	-10,497,006,000	-7,047,195,000	-11,602,040,000	-9,809,027,000	-29,185,377,000	-13,851,774,000	12,800,231,000
20094	Net Income Continuous Operations	-38,956,228,000	-10,497,486,000	-7,047,195,000	-11,602,520,000	-9,809,027,000	-29,208,883,000	-13,969,360,000	12,773,503,000
20045	General And Administrative Expense	1,935,099,000	322,498,000	412,707,000	510,966,000	688,928,000	2,329,258,000	2,389,662,000	4,962,805,000
20159	Selling General And Administration	2,072,113,000	313,291,000	445,126,000	553,070,000	760,626,000	2,573,052,000	2,520,374,000	5,274,624,000
20435	Total Operating Income As Reported	-16,758,850,000	-2,810,681,000	-2,064,461,000	-6,709,914,000	-5,173,794,000	-11,599,169,000	1,702,106,000	32,855,221,000
20412	Other Non Operating Income Expenses	-284,711,000	-149,490,000	-61,304,000	-42,643,000	-31,274,000	-350,068,000	-1,133,775,000	-3,023,330,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-38,955,268,000	-10,497,006,000	-7,047,195,000	-11,602,040,000	-9,809,027,000	-29,185,377,000	-13,851,774,000	12,800,231,000
20077	Net Non Operating Interest Income Expense	-22,196,875,000	-7,686,805,000	-4,982,734,000	-4,892,606,000	-4,634,730,000	-17,609,714,000	-15,671,466,000	-20,081,718,000
20346	Net Income Including Noncontrolling Interests	-38,956,228,000	-10,497,486,000	-7,047,195,000	-11,602,520,000	-9,809,027,000	-29,208,883,000	-13,969,360,000	12,773,503,000
20019	Depreciation And Amortization In Income Statement	506,548,000	142,136,000	120,831,000	121,282,000	122,299,000	492,904,000	688,460,000	719,894,000
20309	Net Income From Continuing And Discontinued Operation	-38,955,268,000	-10,497,006,000	-7,047,195,000	-11,602,040,000	-9,809,027,000	-29,185,377,000	-13,851,774,000	12,800,231,000
20331	Net Income From Continuing Operation Net Minority Interest	-38,955,268,000	-10,497,006,000	-7,047,195,000	-11,602,040,000	-9,809,027,000	-29,185,377,000	-13,851,774,000	12,800,231,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	243,499,430,000	212,996,138,000	172,207,826,000	159,662,206,000
23165	Payables	121,780,076,000	96,164,179,000	100,372,932,000	109,846,304,000
23139	Net P P E	270,723,273,000	272,885,440,000	273,231,102,000	237,174,476,000
23351	Properties	0	0	0	0
23386	Total Debt	249,801,000,000	249,801,000,000	245,851,000,000	227,151,000,000
23100	Gross P P E	275,528,829,000	277,184,448,000	277,037,206,000	240,409,929,000
23038	Common Stock	994,250,000,000	994,250,000,000	994,250,000,000	994,250,000,000
23045	Current Debt	249,801,000,000	249,801,000,000	245,851,000,000	227,151,000,000
23532	Share Issued	9,942,500,000	9,942,500,000	9,942,500,000	9,942,500,000
23220	Total Assets	1,710,197,826,000	1,725,176,255,000	1,762,114,841,000	1,770,238,845,000
23027	Capital Stock	994,250,000,000	994,250,000,000	994,250,000,000	994,250,000,000
23382	Other Payable	112,882,533,000	87,548,396,000	87,809,576,000	86,724,326,000
23028	Cash Financial	6,301,570,000	30,284,462,000	7,678,325,000	34,809,071,000
23179	Prepaid Assets	966,053,000	864,866,000	1,701,343,000	42,068,170,000
23385	Working Capital	-410,843,771,000	-357,967,949,000	-326,307,623,000	-283,879,108,000
23000	Accounts Payable	6,929,591,000	6,927,927,000	9,936,706,000	19,067,279,000
23029	Cash Equivalents	0	6,520,400,000	65,964,849,000	32,679,723,000
23245	Invested Capital	1,155,632,165,000	1,194,620,950,000	1,219,720,770,000	1,214,728,155,000
23132	Minority Interest	380,703,066,000	380,704,026,000	380,727,532,000	380,845,118,000
23342	Other Receivables	69,175,000	177,501,000	1,957,752,000	4,292,208,000
23204	Retained Earnings	-111,089,456,000	-72,134,188,000	-42,948,811,000	-29,097,037,000
23217	Total Tax Payable	1,967,952,000	1,687,856,000	2,626,650,000	4,054,699,000
23001	Accounts Receivable	4,269,795,000	2,253,038,000	2,205,038,000	2,084,402,000
23280	Common Stock Equity	905,831,165,000	944,819,950,000	973,869,770,000	987,577,155,000
23403	Net Tangible Assets	905,831,165,000	944,819,950,000	973,869,770,000	987,577,155,000
23215	Stockholders Equity	905,831,165,000	944,819,950,000	973,869,770,000	987,577,155,000
23383	Tangible Book Value	905,831,165,000	944,819,950,000	973,869,770,000	987,577,155,000
23374	Total Capitalization	905,831,165,000	944,819,950,000	973,869,770,000	987,577,155,000
23393	Ordinary Shares Number	9,942,500,000	9,942,500,000	9,942,500,000	9,942,500,000
23008	Accumulated Depreciation	-4,805,556,000	-4,299,008,000	-3,806,104,000	-3,235,453,000
23282	Construction In Progress	266,942,841,000	268,717,976,000	268,717,976,000	233,717,976,000
23030	Cash And Cash Equivalents	6,301,570,000	36,804,862,000	73,643,174,000	67,488,794,000
23012	Additional Paid In Capital	22,376,200,000	22,376,200,000	22,376,200,000	22,376,200,000
23275	Buildings And Improvements	5,395,069,000	5,395,069,000	5,395,069,000	3,602,952,000
23319	Machinery Furniture Equipment	3,190,919,000	3,071,403,000	2,924,161,000	3,089,001,000
23261	Total Equity Gross Minority Interest	1,286,534,231,000	1,325,523,976,000	1,354,597,302,000	1,368,422,273,000
23259	Total Liabilities Net Minority Interest	423,663,595,000	399,652,279,000	407,517,539,000	401,816,572,000
23046	Current Debt And Capital Lease Obligation	249,801,000,000	249,801,000,000	245,851,000,000	227,151,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	1,213,231,000	1,584,063,000	1,702,609,000	2,003,890,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	243,499,430,000	245,648,848,000	247,508,138,000	237,165,816,000	212,996,138,000	172,207,826,000	159,662,206,000
23165	Payables	121,780,076,000	108,328,993,000	98,620,499,000	95,519,413,000	96,164,179,000	100,372,932,000	109,846,304,000
23139	Net P P E	270,723,273,000	237,561,044,000	237,679,175,000	237,785,939,000	272,885,440,000	273,231,102,000	237,174,476,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	249,801,000,000	249,801,000,000	249,801,000,000	249,801,000,000	249,801,000,000	245,851,000,000	227,151,000,000
23100	Gross P P E	275,528,829,000	242,224,464,000	242,221,764,000	242,207,246,000	277,184,448,000	277,037,206,000	240,409,929,000
23038	Common Stock	994,250,000,000	994,250,000,000	994,250,000,000	994,250,000,000	994,250,000,000	994,250,000,000	994,250,000,000
23045	Current Debt	249,801,000,000	249,801,000,000	249,801,000,000	249,801,000,000	249,801,000,000	245,851,000,000	227,151,000,000
23532	Share Issued	9,942,500,000	9,942,500,000	9,942,500,000	9,942,500,000	9,942,500,000	9,942,500,000	9,942,500,000
23220	Total Assets	1,710,197,826,000	1,708,080,299,000	1,706,633,572,000	1,715,167,553,000	1,725,176,255,000	1,762,114,841,000	1,770,238,845,000
23027	Capital Stock	994,250,000,000	994,250,000,000	994,250,000,000	994,250,000,000	994,250,000,000	994,250,000,000	994,250,000,000
23382	Other Payable	112,882,533,000	99,751,060,000	89,942,997,000	86,960,252,000	87,548,396,000	87,809,576,000	86,724,326,000
23028	Cash Financial	6,301,570,000	4,152,152,000	2,292,862,000	11,623,302,000	30,284,462,000	7,678,325,000	34,809,071,000
23179	Prepaid Assets	966,053,000	925,644,000	979,866,000	1,174,500,000	864,866,000	1,701,343,000	42,068,170,000
23385	Working Capital	-410,843,771,000	-401,183,886,000	-395,223,619,000	-381,568,772,000	-357,967,949,000	-326,307,623,000	-283,879,108,000
23000	Accounts Payable	6,929,591,000	6,876,004,000	6,876,004,000	6,876,417,000	6,927,927,000	9,936,706,000	19,067,279,000
23029	Cash Equivalents	0	0	0	1,011,882,000	6,520,400,000	65,964,849,000	32,679,723,000
23245	Invested Capital	1,155,632,165,000	1,166,162,688,000	1,173,209,883,000	1,184,811,923,000	1,194,620,950,000	1,219,720,770,000	1,214,728,155,000
23132	Minority Interest	380,703,066,000	380,703,546,000	380,703,546,000	380,704,026,000	380,704,026,000	380,727,532,000	380,845,118,000
23342	Other Receivables	69,175,000	208,457,000	207,457,000	207,457,000	177,501,000	1,957,752,000	4,292,208,000
23204	Retained Earnings	-111,089,456,000	-100,592,450,000	-93,545,255,000	-81,943,215,000	-72,134,188,000	-42,948,811,000	-29,097,037,000
23217	Total Tax Payable	1,967,952,000	1,701,929,000	1,801,498,000	1,682,744,000	1,687,856,000	2,626,650,000	4,054,699,000
23001	Accounts Receivable	4,269,795,000	2,960,863,000	2,233,276,000	2,282,628,000	2,253,038,000	2,205,038,000	2,084,402,000
23280	Common Stock Equity	905,831,165,000	916,361,688,000	923,408,883,000	935,010,923,000	944,819,950,000	973,869,770,000	987,577,155,000
23403	Net Tangible Assets	905,831,165,000	916,361,688,000	923,408,883,000	935,010,923,000	944,819,950,000	973,869,770,000	987,577,155,000
23215	Stockholders Equity	905,831,165,000	916,361,688,000	923,408,883,000	935,010,923,000	944,819,950,000	973,869,770,000	987,577,155,000
23383	Tangible Book Value	905,831,165,000	916,361,688,000	923,408,883,000	935,010,923,000	944,819,950,000	973,869,770,000	987,577,155,000
23374	Total Capitalization	905,831,165,000	916,361,688,000	923,408,883,000	935,010,923,000	944,819,950,000	973,869,770,000	987,577,155,000
23393	Ordinary Shares Number	9,942,500,000	9,942,500,000	9,942,500,000	9,942,500,000	9,942,500,000	9,942,500,000	9,942,500,000
23008	Accumulated Depreciation	-4,805,556,000	-4,663,420,000	-4,542,589,000	-4,421,307,000	-4,299,008,000	-3,806,104,000	-3,235,453,000
23282	Construction In Progress	266,942,841,000	233,717,976,000	233,717,976,000	233,717,976,000	268,717,976,000	268,717,976,000	233,717,976,000
23030	Cash And Cash Equivalents	6,301,570,000	4,152,152,000	2,292,862,000	12,635,184,000	36,804,862,000	73,643,174,000	67,488,794,000
23012	Additional Paid In Capital	22,376,200,000	22,376,200,000	22,376,200,000	22,376,200,000	22,376,200,000	22,376,200,000	22,376,200,000
23275	Buildings And Improvements	5,395,069,000	5,395,069,000	5,395,069,000	5,395,069,000	5,395,069,000	5,395,069,000	3,602,952,000
23319	Machinery Furniture Equipment	3,190,919,000	3,111,419,000	3,108,719,000	3,094,201,000	3,071,403,000	2,924,161,000	3,089,001,000
23261	Total Equity Gross Minority Interest	1,286,534,231,000	1,297,065,234,000	1,304,112,429,000	1,315,714,949,000	1,325,523,976,000	1,354,597,302,000	1,368,422,273,000
23259	Total Liabilities Net Minority Interest	423,663,595,000	411,015,065,000	402,521,143,000	399,452,604,000	399,652,279,000	407,517,539,000	401,816,572,000
23046	Current Debt And Capital Lease Obligation	249,801,000,000	249,801,000,000	249,801,000,000	249,801,000,000	249,801,000,000	245,851,000,000	227,151,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	1,213,231,000	1,584,063,000	1,584,063,000	1,584,063,000	1,584,063,000	1,702,609,000	2,003,890,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	168,800,000	177,676,000
26185	Free Cash Flow	-56,893,448,000	-14,882,267,000	-37,864,258,000	-12,714,420,000	-8,391,001,000
26027	Changes In Cash	-30,503,292,000	2,149,418,000	-36,838,312,000	6,154,380,000	12,886,675,000
26182	Issuance Of Debt	0	0	3,950,000,000	18,700,000,000	21,100,000,000
26016	End Cash Position	6,301,570,000	6,301,570,000	36,804,862,000	73,643,174,000	67,488,794,000
26112	Purchase Of P P E	-119,516,000	-79,500,000	-147,242,000	-1,796,077,000	-22,734,000
26005	Capital Expenditure	-119,516,000	-79,500,000	-147,242,000	-1,796,077,000	-22,734,000
26012	Financing Cash Flow	26,572,500,000	26,572,500,000	3,950,000,000	18,700,000,000	21,100,000,000
26013	Investing Cash Flow	-301,860,000	-9,620,315,000	-3,071,296,000	-1,627,277,000	154,942,000
26015	Beginning Cash Position	36,804,862,000	4,152,152,000	73,643,174,000	67,488,794,000	54,602,119,000
26223	Classesof Cash Payments	-36,981,030,000	-7,049,894,000	-23,384,783,000	-56,858,062,000	-103,264,519,000
26099	Long Term Debt Issuance	0	0	3,950,000,000	18,700,000,000	21,100,000,000
26101	Short Term Debt Issuance	0	0	0	0	0
26073	Net Long Term Debt Issuance	0	0	3,950,000,000	18,700,000,000	21,100,000,000
26164	Net Other Financing Charges	26,572,500,000	26,572,500,000	0	0	0
26119	Net P P E Purchase And Sale	-119,516,000	-79,500,000	-147,242,000	-1,627,277,000	154,942,000
26075	Net Short Term Debt Issuance	0	0	0	0	0
26072	Net Issuance Payments Of Debt	0	0	3,950,000,000	18,700,000,000	21,100,000,000
26226	Paymentson Behalfof Employees	-14,150,577,000	-2,822,653,000	-14,585,827,000	-20,986,255,000	-24,977,194,000
26301	Purchase Of Investment Properties	-290,670,000	-187,881,000	-2,924,054,000	0	0
26300	Net Investment Properties Purchase And Sale	-290,670,000	-187,881,000	-2,924,054,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-5,917,781,000	3,574,435,000	-1,321,242,000	0	-986,327,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	-1,321,242,000	1,085,250,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	-56,773,932,000	-14,802,767,000	-37,717,016,000	-10,918,343,000	-8,368,267,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,173,511,000	-348,853,000	6,538,536,000	64,726,346,000	117,483,590,000

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	0	0	0	0	0	0	168,800,000	177,676,000
26185	Free Cash Flow	-56,893,448,000	-14,882,267,000	-7,534,237,000	-10,337,222,000	-24,139,722,000	-37,864,258,000	-12,714,420,000	-8,391,001,000
26027	Changes In Cash	-30,503,292,000	2,149,418,000	1,859,290,000	-10,342,322,000	-24,169,678,000	-36,838,312,000	6,154,380,000	12,886,675,000
26182	Issuance Of Debt	0	0	0	0	0	3,950,000,000	18,700,000,000	21,100,000,000
26016	End Cash Position	6,301,570,000	6,301,570,000	4,152,152,000	2,292,862,000	12,635,184,000	36,804,862,000	73,643,174,000	67,488,794,000
26112	Purchase Of P P E	-119,516,000	-79,500,000	-2,700,000	-14,518,000	-22,798,000	-147,242,000	-1,796,077,000	-22,734,000
26005	Capital Expenditure	-119,516,000	-79,500,000	-2,700,000	-14,518,000	-22,798,000	-147,242,000	-1,796,077,000	-22,734,000
26012	Financing Cash Flow	26,572,500,000	26,572,500,000	0	0	0	3,950,000,000	18,700,000,000	21,100,000,000
26013	Investing Cash Flow	-301,860,000	-9,620,315,000	9,390,827,000	-19,618,000	-52,754,000	-3,071,296,000	-1,627,277,000	154,942,000
26015	Beginning Cash Position	36,804,862,000	4,152,152,000	2,292,862,000	12,635,184,000	36,804,862,000	73,643,174,000	67,488,794,000	54,602,119,000
26223	Classesof Cash Payments	-36,981,030,000	-7,049,894,000	-2,790,948,000	-5,946,137,000	-21,194,051,000	-23,384,783,000	-56,858,062,000	-103,264,519,000
26099	Long Term Debt Issuance	0	0	0	0	0	3,950,000,000	18,700,000,000	21,100,000,000
26101	Short Term Debt Issuance	0	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	0	0	0	0	0	3,950,000,000	18,700,000,000	21,100,000,000
26164	Net Other Financing Charges	26,572,500,000	26,572,500,000	0	0	0	0	0	0
26119	Net P P E Purchase And Sale	-119,516,000	-79,500,000	-2,700,000	-14,518,000	-22,798,000	-147,242,000	-1,627,277,000	154,942,000
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	0	0
26072	Net Issuance Payments Of Debt	0	0	0	0	0	3,950,000,000	18,700,000,000	21,100,000,000
26226	Paymentson Behalfof Employees	-14,150,577,000	-2,822,653,000	-2,152,795,000	-5,353,875,000	-3,821,254,000	-14,585,827,000	-20,986,255,000	-24,977,194,000
26301	Purchase Of Investment Properties	-290,670,000	-187,881,000	-97,689,000	0	0	-2,924,054,000	0	0
26300	Net Investment Properties Purchase And Sale	-290,670,000	-187,881,000	-97,689,000	0	0	-2,924,054,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-5,917,781,000	3,574,435,000	0	0	0	-1,321,242,000	0	-986,327,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	-272,297,000	588,144,000	-1,321,242,000	1,085,250,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	-56,773,932,000	-14,802,767,000	-7,531,537,000	-10,322,704,000	-24,116,924,000	-37,717,016,000	-10,918,343,000	-8,368,267,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,173,511,000	-348,853,000	343,389,000	397,250,000	1,781,725,000	6,538,536,000	64,726,346,000	117,483,590,000

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	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
MPRO	PT Maha Properti Indonesia Tbk	2024-04-15	At close: 04:07PM WIB	1,700	1,700	1,650	1,700	1,630.00 - 1,705.00	1,630	1,705	1,245.00 - 4,750.00	1,245	4,750	6,700	14,773	16,853,000,000,000	1	-4	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-04-12	At close: 04:07PM WIB	1,700	1,700	1,650	1,700	1,630.00 - 1,705.00	1,630	1,705	1,245.00 - 4,750.00	1,245	4,750	6,700	14,659	17,430,000,000,000	1	-3	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-04-11	At close: 04:07PM WIB	1,700	1,700	1,650	1,700	1,630.00 - 1,705.00	1,630	1,705	1,245.00 - 4,750.00	1,245	4,750	6,700	14,640	17,430,000,000,000	1	-3	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-04-10	At close: 04:07PM WIB	1,700	1,700	1,650	1,700	1,630.00 - 1,705.00	1,630	1,705	1,245.00 - 4,750.00	1,245	4,750	6,700	14,782	17,430,000,000,000	1	-3	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-04-05	At close: 04:07PM WIB	1,700	1,700	1,650	1,685	1,630.00 - 1,705.00	1,630	1,705	1,245.00 - 4,750.00	1,245	4,750	6,700	15,218	17,430,000,000,000	1	-3	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-04-04	At close: 09:40AM WIB	1,700	1,700	1,605	1,695	1,700.00 - 1,700.00	1,700	1,700	1,245.00 - 4,750.00	1,245	4,750	200	15,375	17,482,000,000,000	1	-3	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-04-03	At close: 04:00PM WIB	1,690	1,690	1,700	1,710	1,680.00 - 1,715.00	1,680	1,715	1,245.00 - 4,750.00	1,245	4,750	6,400	15,646	17,482,000,000,000	1	-3	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-04-02	At close: 04:00PM WIB	1,715	1,720	1,690	1,685	1,600.00 - 1,725.00	1,600	1,725	1,245.00 - 4,750.00	1,245	4,750	14,700	15,610	17,379,000,000,000	1	-3	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-04-01	At close: 04:00PM WIB	1,750	1,760	1,715	1,710	1,680.00 - 1,775.00	1,680	1,775	1,245.00 - 4,750.00	1,245	4,750	15,000	15,887	17,636,000,000,000	1	-3	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-03-29	At close: 04:03PM WIB	1,810	1,835	1,770	1,745	1,750.00 - 1,840.00	1,750	1,840	1,245.00 - 4,750.00	1,245	4,750	5,700	15,887	17,996,000,000,000	1	-3	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-03-28	At close: 04:03PM WIB	1,810	1,835	1,770	1,745	1,750.00 - 1,840.00	1,750	1,840	1,245.00 - 4,750.00	1,245	4,750	5,700	29,313	17,399,000,000,000	1	-3	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-03-27	At close: 03:47PM WIB	1,830	1,830	0	0	1,785.00 - 1,830.00	1,785	1,830	1,245.00 - 4,750.00	1,245	4,750	9,300	34,208	17,996,000,000,000	1	-4	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-03-26	At close: 03:41PM WIB	1,850	1,850	0	0	1,790.00 - 1,920.00	1,790	1,920	1,245.00 - 4,750.00	1,245	4,750	19,100	34,543	18,195,000,000,000	1	-4	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-03-25	At close: 04:14PM WIB	1,865	1,865	1,820	0	1,800.00 - 1,995.00	1,800	1,995	1,245.00 - 4,750.00	1,245	4,750	45,800	35,149	18,394,000,000,000	1	-4	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-03-22	At close: 04:00PM WIB	1,950	1,950	1,865	1,920	1,865.00 - 2,110.00	1,865	2,110	1,245.00 - 4,750.00	1,245	4,750	28,900	35,260	18,543,000,000,000	1	-4	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-03-21	At close: 04:09PM WIB	1,835	0	0	0	0.0000 - 0.0000	0	0		0		0	33,796	0	1	-4	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-03-14	As of 09:46AM WIB. Market open.	1,800	1,805	1,810	1,880	1,805.00 - 1,805.00	1,805	1,805	1,245.00 - 4,750.00	1,245	4,750	500	34,257	17,946,000,000,000	1	-3	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-03-13	At close: 03:49PM WIB	1,800	1,800	1,820	1,870	1,800.00 - 1,850.00	1,800	1,850	1,245.00 - 4,750.00	1,245	4,750	5,200	34,441	17,897,000,000,000	1	-3	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-03-11	At close: 04:00PM WIB	1,795	1,855	1,800	1,885	1,800.00 - 1,905.00	1,800	1,905	1,245.00 - 4,750.00	1,245	4,750	1,600	33,643	17,897,000,000,000	1	-3	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-03-08	At close: 04:00PM WIB	1,795	1,855	1,800	1,885	1,800.00 - 1,905.00	1,800	1,905	1,245.00 - 4,750.00	1,245	4,750	1,600	34,058	17,897,000,000,000	1	-3	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-03-05	At close: 03:24PM WIB	1,875	1,875	1,520	1,800	1,800.00 - 1,875.00	1,800	1,875	1,245.00 - 4,750.00	1,245	4,750	6,700	35,822	17,897,000,000,000	1	-4	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-03-04	At close: 01:41PM WIB	1,875	1,875	1,870	1,875	1,875.00 - 1,875.00	1,875	1,875	1,245.00 - 4,750.00	1,245	4,750	2,600	38,413	18,642,000,000,000	1	-4	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-03-01	At close: 04:00PM WIB	1,875	1,875	1,875	2,300	1,875.00 - 1,890.00	1,875	1,890	1,245.00 - 4,750.00	1,245	4,750	4,500	42,215	18,642,000,000,000	1	-4	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-02-28	At close: 04:14PM WIB	1,945	1,935	1,860	1,940	1,880.00 - 1,940.00	1,880	1,940	1,245.00 - 4,750.00	1,245	4,750	3,900	41,769	18,692,000,000,000	1	-4	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	1,950	1,950	1,875	1,950	1,850.00 - 1,950.00	1,850	1,950	1,245.00 - 4,750.00	1,245	4,750	7,900	41,772	19,338,000,000,000	1	-4	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-02-26	At close: 03:42PM WIB	1,975	1,975	1,935	1,950	1,935.00 - 2,010.00	1,935	2,010	1,245.00 - 4,750.00	1,245	4,750	6,000	41,752	19,388,000,000,000	1	-4	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk	2024-02-23	At close: 03:35PM WIB	1,910	1,910	1,920	1,975	1,910.00 - 2,010.00	1,910	2,010	1,245.00 - 4,750.00	1,245	4,750	4,900	41,837	19,636,000,000,000	1	-3	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk (MPRO.JK)	2024-02-22	At close: 04:00PM WIB	1,980	1,950	1,910	1,910	1,895.00 - 1,950.00	1,895	1,950	1,245.00 - 4,750.00	1,245	4,750	24,300	41,872	18,990,000,000,000	1	-4	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A
MPRO	PT Maha Properti Indonesia Tbk (MPRO.JK)	2024-02-21	At close: 04:09PM WIB	2,020	1,990	1,950	1,960	1,945.00 - 2,000.00	1,945	2,000	1,245.00 - 4,750.00	1,245	4,750	5,700	42,052	19,686,000,000,000	1	-3	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	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)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MPRO	PT Maha Properti Indonesia Tbk	2024-04-15	16,850,000,000,000	17,100,000,000,000	3	18	3	-1	1	0	0	4,750	1,245	1,883	2,489	15	9	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-200	-1	-3	5,460,000,000	1	49	-16,220,000,000	-38,960,000,000	-4	6,300,000,000	1	324,570,000,000	25	91	-56,770,000,000	4,010,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-04-12	16,850,000,000,000	17,100,000,000,000	3	18	3	-1	1	0	0	4,750	1,245	1,910	2,493	15	14	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-3	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-04-11	16,850,000,000,000	17,100,000,000,000	3	18	3	-1	1	0	0	4,750	1,245	1,910	2,493	15	14	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-3	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-04-10	16,850,000,000,000	17,100,000,000,000	3	18	3	-1	1	0	0	4,750	1,245	1,910	2,493	15	14	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-3	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-04-05	16,900,000,000,000	17,150,000,000,000	3	18	3	-1	1	0	0	4,750	0	1,931	2,496	15	24	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-3	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-04-04	16,800,000,000,000	17,050,000,000,000	3	18	3	-1	1	0	0	4,750	0	1,938	2,497	16	25	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-3	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-04-03	16,800,000,000,000	17,050,000,000,000	3	18	3	-1	1	0	0	4,750	0	1,945	2,498	16	24	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-3	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-04-02	17,050,000,000,000	17,300,000,000,000	3	19	3	-1	1	0	0	4,750	0	1,952	2,499	16	23	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-3	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-04-01	17,400,000,000,000	17,650,000,000,000	3	19	4	-1	1	0	0	4,750	0	1,952	2,499	16	23	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-3	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-03-29	17,400,000,000,000	17,650,000,000,000	3	19	4	-1	1	0	0	4,750	1,245	1,959	2,500	29	23	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-3	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-03-28	18,000,000,000,000	18,240,000,000,000	4	20	4	-1	1	0	0	4,750	0	1,965	2,500	34	16	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-3	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-03-27	18,540,000,000,000	18,790,000,000,000	4	20	4	-1	1	0	0	4,750	0	1,969	2,501	35	16	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-4	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-03-26	18,540,000,000,000	18,790,000,000,000	4	20	4	-1	1	0	0	4,750	0	1,974	2,501	35	17	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-4	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-03-25	18,540,000,000,000	18,790,000,000,000	4	20	4	-1	1	0	0	4,750	1,245	1,974	2,501	35	17	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-4	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-03-22	19,390,000,000,000	19,630,000,000,000	4	21	4	-1	1	0	0	4,750	0	1,982	2,501	34	6	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-4	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-03-21	18,240,000,000,000	18,490,000,000,000	4	20	4	-1	1	0	0	4,750	1,245	1,982	2,501	34	6	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-3	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-03-14	17,900,000,000,000	18,140,000,000,000	4	20	4	-1	1	0	0	4,750	0	2,021	2,501	34	7	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-3	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-03-13	17,900,000,000,000	18,140,000,000,000	4	20	4	-1	1	0	0	4,750	0	2,021	2,501	34	7	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-3	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-03-11	17,900,000,000,000	18,140,000,000,000	4	20	4	-1	1	6	33	4,750	1,245	2,021	2,501	34	7	9,940,000,000	9,970,000,000	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-3	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-03-08	17,850,000,000,000	18,090,000,000,000	4	19	4	-1	1	8	32	4,750	1,245	2,026	2,502	34	7	9,940,000,000	9,970,000,000	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-3	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-03-05	18,640,000,000,000	18,890,000,000,000	4	20	4	-1	1	0	0	4,750	0	2,044	2,502	38	10	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-4	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-03-04	18,640,000,000,000	18,890,000,000,000	4	20	4	-1	1	0	0	4,750	0	2,044	2,502	38	10	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-4	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-03-01	18,640,000,000,000	18,890,000,000,000	4	20	4	-1	1	0	0	4,750	1,245	2,049	2,502	42	10	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-4	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-02-28	19,340,000,000,000	19,580,000,000,000	4	21	4	-1	1	0	0	4,750	1,245	2,060	2,502	42	11	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-4	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-02-27	19,390,000,000,000	19,630,000,000,000	4	21	674	-1	1	0	0	4,750	0	2,069	2,500	42	20	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-4	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk	2024-02-26	19,640,000,000,000	19,880,000,000,000	4	21	4	-1	1	0	0	4,750	0	2,069	2,500	42	20	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-4	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk (MPRO.JK)	2024-02-23	18,990,000,000,000	19,240,000,000,000	4	21	4	-1	1	0	0	4,750	0	2,080	2,498	42	18	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-3	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk (MPRO.JK)	2024-02-22	19,690,000,000,000	19,930,000,000,000	4	21	4	-1	1	0	0	4,750	1,245	2,080	2,498	42	18	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-4	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000
MPRO	PT Maha Properti Indonesia Tbk (MPRO.JK)	2024-02-21	20,080,000,000,000	20,330,000,000,000	4	22	4	-1	1	0	0	4,750	1,245	2,084	2,497	42	18	9,940,000,000	0	982,820,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-81	-1	-3	4,990,000,000	1	98	-14,950,000,000	-34,610,000,000	-3	4,150,000,000	0	330,320,000,000	25	92	-39,620,000,000	3,080,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	1,480	1,480	1,480	1,480
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	1,480	1,480	1,480	1,480
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
2024-05-08	16:00:00	1,480	1,480	1,480	1,480
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:25:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:05:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:00	0	0	0	0
2024-05-08	14:50:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:40:00	0	0	0	0
2024-05-08	14:35:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:25:00	0	0	0	0
2024-05-08	14:20:00	0	0	0	0
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:10:00	0	0	0	0
2024-05-08	14:05:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:55:00	0	0	0	0
2024-05-08	13:50:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:40:00	0	0	0	0
2024-05-08	13:35:00	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,480	1,480	1,480	1,480	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	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:20:52	1,500	1,500	1,500	1,500	0
2024-05-08	11:15:00	1,500	1,500	1,495	1,500	400
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	10:29:15	1,500	1,500	1,500	1,500	0
2024-05-08	10:15:00	1,500	1,500	1,500	1,500	100
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:59:11	1,530	1,530	1,530	1,530	0
2024-05-08	09:45:00	1,525	1,530	1,525	1,530	200
2024-05-08	09:35:57	1,460	1,460	1,460	1,460	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,480	1,480	1,480	1,480	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	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:20:52	1,500	1,500	1,500	1,500	0
2024-05-08	11:00:00	1,500	1,500	1,495	1,500	400
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:29:15	1,500	1,500	1,500	1,500	0
2024-05-08	10:00:00	1,500	1,500	1,500	1,500	100
2024-05-08	09:59:11	1,530	1,530	1,530	1,530	0
2024-05-08	09:35:57	1,460	1,460	1,460	1,460	0
2024-05-08	09:30:00	1,455	1,530	1,455	1,530	7,400
2024-05-08	09:00:00	1,265	1,455	1,265	1,455	2,100
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	11:18:35	0	0	0	0	0
2024-05-07	11:00:00	1,600	1,600	1,600	1,600	700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,480	1,480	1,480	1,480	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
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	11:20:52	1,500	1,500	1,500	1,500	0
2024-05-08	11:00:00	1,500	1,500	1,495	1,500	400
2024-05-08	10:29:15	1,500	1,500	1,500	1,500	0
2024-05-08	10:00:00	1,500	1,500	1,500	1,500	100
2024-05-08	09:59:11	1,530	1,530	1,530	1,530	0
2024-05-08	09:35:57	1,460	1,460	1,460	1,460	0
2024-05-08	09:00:00	1,265	1,530	1,265	1,530	7,800
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	11:18:35	0	0	0	0	0
2024-05-07	11:00:00	1,600	1,600	1,600	1,600	700
2024-05-07	10:25:26	1,600	1,600	1,600	1,600	0
2024-05-07	10:11:00	1,620	1,620	1,620	1,620	0
2024-05-07	10:00:00	1,600	1,620	1,600	1,600	1,000
2024-05-07	09:05:00	1,620	1,620	1,620	1,620	0
2024-05-07	09:00:00	1,620	1,620	1,620	1,620	0
2024-05-06	15:49:48	0	0	0	0	0
2024-05-06	15:26:39	1,620	1,620	1,620	1,620	0
2024-05-06	15:00:00	1,600	1,620	1,600	1,605	300
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:37:42	1,620	1,620	1,620	1,620	0
2024-05-06	13:00:00	1,610	1,620	1,610	1,620	2,400
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	1,480	1,480	1,480	1,480	0
2024-05-08	15:00:00	1,480	1,480	1,480	1,480	300
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:20:52	1,500	1,500	1,500	1,500	0
2024-05-08	10:30:00	1,500	1,500	1,495	1,500	400
2024-05-08	10:29:15	1,500	1,500	1,500	1,500	0
2024-05-08	09:59:11	1,530	1,530	1,530	1,530	0
2024-05-08	09:35:57	1,460	1,460	1,460	1,460	0
2024-05-08	09:00:00	1,265	1,530	1,265	1,500	9,600
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:18:35	0	0	0	0	0
2024-05-07	10:30:00	1,600	1,600	1,600	1,600	700
2024-05-07	10:25:26	1,600	1,600	1,600	1,600	0
2024-05-07	10:11:00	1,620	1,620	1,620	1,620	0
2024-05-07	09:05:00	1,620	1,620	1,620	1,620	0
2024-05-07	09:00:00	1,620	1,620	1,600	1,600	1,100
2024-05-06	15:49:48	0	0	0	0	0
2024-05-06	15:26:39	1,620	1,620	1,620	1,620	0
2024-05-06	15:00:00	1,600	1,620	1,600	1,605	300
2024-05-06	13:37:42	1,620	1,620	1,620	1,620	0
2024-05-06	13:30:00	1,610	1,620	1,610	1,620	2,400
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:50	1,600	1,600	1,600	1,600	0
2024-05-06	10:30:00	1,600	1,600	1,600	1,600	1,200
2024-05-06	09:51:20	1,600	1,600	1,600	1,600	0
2024-05-06	09:05:38	1,600	1,600	1,600	1,600	0
2024-05-06	09:00:00	1,600	1,600	1,600	1,600	1,400

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,265	1,530	1,265	1,480	10,500
2024-05-07	09:00:00	1,620	1,620	1,600	1,600	1,900
2024-05-06	09:00:00	1,600	1,620	1,600	1,605	6,100
2024-05-03	09:00:00	1,670	1,685	1,600	1,600	800
2024-05-02	09:00:00	1,605	1,620	1,600	1,620	3,300
2024-04-30	09:00:00	1,610	1,700	1,600	1,660	1,500
2024-04-29	09:00:00	1,610	1,610	1,600	1,600	1,000
2024-04-26	09:00:00	1,610	1,695	1,600	1,600	2,800
2024-04-25	09:00:00	1,600	1,600	1,600	1,600	200
2024-04-24	09:00:00	1,615	1,615	1,615	1,615	1,800
2024-04-23	09:00:00	1,655	1,655	1,590	1,600	400
2024-04-22	09:00:00	1,600	1,625	1,590	1,625	1,500
2024-04-19	09:00:00	1,635	1,635	1,305	1,610	4,300
2024-04-18	09:00:00	1,600	1,635	1,600	1,610	2,100
2024-04-17	09:00:00	1,610	1,640	1,610	1,635	2,200
2024-04-16	09:00:00	1,655	1,665	1,600	1,610	12,300
2024-04-05	09:00:00	1,700	1,705	1,630	1,695	6,700
2024-04-04	09:00:00	1,700	1,700	1,700	1,700	200
2024-04-03	09:00:00	1,690	1,715	1,680	1,700	6,400
2024-04-02	09:00:00	1,720	1,725	1,600	1,690	14,700
2024-04-01	09:00:00	1,760	1,775	1,680	1,715	15,000
2024-03-28	09:00:00	1,835	1,840	1,750	1,750	5,700
2024-03-27	09:00:00	1,830	1,830	1,785	1,810	9,300
2024-03-26	09:00:00	1,920	1,920	1,790	1,830	19,100
2024-03-25	09:00:00	1,995	1,995	1,800	1,850	45,800
2024-03-22	09:00:00	1,950	2,110	1,865	1,865	28,900
2024-03-21	09:00:00	1,855	2,270	1,830	1,950	91,800
2024-03-20	09:00:00	1,840	1,920	1,780	1,835	7,300
2024-03-19	09:00:00	1,800	1,870	1,780	1,870	15,800
2024-03-18	09:00:00	1,840	1,840	1,790	1,800	5,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,620	1,620	1,600	1,600	1,900
2024-05-06	09:00:00	1,600	1,620	1,600	1,605	6,100
2024-05-03	09:00:00	1,670	1,685	1,600	1,600	800
2024-05-02	09:00:00	1,605	1,620	1,600	1,620	3,300
2024-04-30	09:00:00	1,610	1,700	1,600	1,660	1,500
2024-04-29	09:00:00	1,610	1,610	1,600	1,600	1,000
2024-04-26	09:00:00	1,610	1,695	1,600	1,600	2,800
2024-04-25	09:00:00	1,600	1,600	1,600	1,600	200
2024-04-24	09:00:00	1,615	1,615	1,615	1,615	1,800
2024-04-23	09:00:00	1,655	1,655	1,590	1,600	400
2024-04-22	09:00:00	1,600	1,625	1,590	1,625	1,500
2024-04-19	09:00:00	1,635	1,635	1,305	1,610	4,300
2024-04-18	09:00:00	1,600	1,635	1,600	1,610	2,100
2024-04-17	09:00:00	1,610	1,640	1,610	1,635	2,200
2024-04-16	09:00:00	1,655	1,665	1,600	1,610	12,300
2024-04-05	09:00:00	1,700	1,705	1,630	1,695	6,700
2024-04-04	09:00:00	1,700	1,700	1,700	1,700	200
2024-04-03	09:00:00	1,690	1,715	1,680	1,700	6,400
2024-04-02	09:00:00	1,720	1,725	1,600	1,690	14,700
2024-04-01	09:00:00	1,760	1,775	1,680	1,715	15,000
2024-03-28	09:00:00	1,835	1,840	1,750	1,750	5,700
2024-03-27	09:00:00	1,830	1,830	1,785	1,810	9,300
2024-03-26	09:00:00	1,920	1,920	1,790	1,830	19,100
2024-03-25	09:00:00	1,995	1,995	1,800	1,850	45,800
2024-03-22	09:00:00	1,950	2,110	1,865	1,865	28,900
2024-03-21	09:00:00	1,855	2,270	1,830	1,950	91,800
2024-03-20	09:00:00	1,840	1,920	1,780	1,835	7,300
2024-03-19	09:00:00	1,800	1,870	1,780	1,870	15,800
2024-03-18	09:00:00	1,840	1,840	1,790	1,800	5,000
2024-03-15	09:00:00	1,800	1,845	1,795	1,840	1,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,600	1,620	1,265	1,480	18,500
2024-04-28	00:00:00	1,610	1,700	1,600	1,600	6,600
2024-04-21	00:00:00	1,600	1,695	1,590	1,600	6,700
2024-04-14	00:00:00	1,655	1,665	1,305	1,610	20,900
2024-04-07	00:00:00	1,695	1,695	1,695	1,695	0
2024-03-31	00:00:00	1,760	1,775	1,600	1,695	43,000
2024-03-24	00:00:00	1,995	1,995	1,750	1,750	79,900
2024-03-17	00:00:00	1,840	2,270	1,780	1,865	148,800
2024-03-10	00:00:00	1,800	1,850	1,795	1,840	7,900
2024-03-03	00:00:00	1,875	1,935	1,780	1,800	29,400
2024-02-25	00:00:00	1,975	2,010	1,850	1,875	36,100
2024-02-18	00:00:00	2,000	2,090	1,895	1,975	59,400
2024-02-11	00:00:00	1,985	2,040	1,825	2,000	53,300
2024-02-04	00:00:00	2,020	2,160	1,850	1,995	101,100
2024-01-28	00:00:00	2,190	2,200	2,050	2,060	25,200
2024-01-21	00:00:00	2,010	2,200	1,950	2,170	116,000
2024-01-14	00:00:00	2,070	2,250	2,000	2,010	91,500
2024-01-07	00:00:00	2,080	2,170	2,030	2,070	97,800
2023-12-31	00:00:00	2,100	2,300	2,040	2,080	75,100
2023-12-24	00:00:00	2,030	2,800	1,950	2,100	1,161,900
2023-12-17	00:00:00	2,190	2,190	2,010	2,030	60,700
2023-12-10	00:00:00	2,220	2,380	2,100	2,190	69,500
2023-12-03	00:00:00	2,160	2,880	2,150	2,200	505,400
2023-11-26	00:00:00	2,300	2,430	2,100	2,150	46,500
2023-11-19	00:00:00	2,450	2,500	2,200	2,290	76,400
2023-11-12	00:00:00	2,570	2,650	2,370	2,400	143,200
2023-11-05	00:00:00	2,500	2,910	2,310	2,530	581,800
2023-10-29	00:00:00	2,040	3,570	1,870	2,550	1,808,100
2023-10-22	00:00:00	2,240	2,240	2,000	2,040	48,200
2023-10-15	00:00:00	2,690	2,710	2,000	2,150	388,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,605	1,685	1,265	1,480	22,600
2024-03-31	00:00:00	1,760	1,775	1,305	1,660	73,100
2024-02-29	00:00:00	1,875	2,270	1,750	1,750	270,500
2024-01-31	00:00:00	2,050	2,160	1,825	1,875	249,900
2023-12-31	00:00:00	2,100	2,300	1,950	2,090	401,100
2023-11-30	00:00:00	2,200	2,880	1,950	2,100	1,806,700
2023-10-31	00:00:00	1,900	3,570	1,900	2,190	2,596,400
2023-09-30	00:00:00	1,940	4,300	1,870	1,900	5,839,600
2023-08-31	00:00:00	4,120	4,120	1,245	1,850	1,994,500
2023-07-31	00:00:00	3,930	4,750	3,690	4,120	250,700
2023-06-30	00:00:00	1,900	4,200	1,615	3,930	646,500
2023-05-31	00:00:00	1,840	1,950	1,840	1,900	300
2023-04-30	00:00:00	1,810	1,840	1,770	1,840	1,600
2023-03-31	00:00:00	1,725	1,755	1,725	1,755	11,300
2023-02-28	00:00:00	1,760	1,760	1,760	1,760	0
2023-01-31	00:00:00	1,795	1,795	1,795	1,795	0
2022-12-31	00:00:00	1,515	1,755	1,485	1,750	28,900
2022-11-30	00:00:00	1,755	1,755	1,420	1,510	354,000
2022-10-31	00:00:00	1,405	1,755	1,310	1,755	107,300
2022-09-30	00:00:00	745	1,405	595	1,405	627,600
2022-08-31	00:00:00	730	860	625	740	90,200
2022-07-31	00:00:00	670	985	670	680	169,200
2022-06-30	00:00:00	755	900	695	715	114,200
2022-05-31	00:00:00	670	955	605	760	248,700
2022-04-30	00:00:00	730	800	655	670	10,400
2022-03-31	00:00:00	745	820	655	730	65,600
2022-02-28	00:00:00	850	900	650	730	113,200
2022-01-31	00:00:00	790	980	770	855	155,800
2021-12-31	00:00:00	900	940	740	790	100,700
2021-11-30	00:00:00	825	1,075	760	850	273,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,605	1,685	1,265	1,480	22,600
2024-03-31	00:00:00	1,760	1,775	1,305	1,600	71,600
2024-02-29	00:00:00	1,875	2,270	1,750	1,750	270,500
2024-01-31	00:00:00	2,050	2,270	1,305	1,660	593,500
2023-12-31	00:00:00	2,100	2,300	1,750	1,750	921,500
2023-11-30	00:00:00	2,200	2,880	1,825	1,875	2,457,700
2023-10-31	00:00:00	1,900	3,570	1,900	2,090	4,804,200
2023-09-30	00:00:00	1,940	4,300	1,870	2,100	10,242,700
2023-08-31	00:00:00	4,120	4,300	1,245	2,190	10,430,500
2023-07-31	00:00:00	3,930	4,750	1,245	1,900	8,084,800
2023-06-30	00:00:00	1,900	4,750	1,245	1,850	2,891,700
2023-05-31	00:00:00	1,840	4,750	1,615	4,120	897,500
2023-04-30	00:00:00	1,840	4,200	1,615	3,930	646,800
2023-03-31	00:00:00	1,755	1,950	1,750	1,900	2,200
2023-02-28	00:00:00	1,760	1,840	1,685	1,840	26,700
2023-01-31	00:00:00	1,795	2,070	1,620	1,755	319,100
2022-10-31	00:00:00	1,405	1,755	1,310	1,750	490,200
2022-07-31	00:00:00	670	1,405	595	1,405	887,000
2022-04-30	00:00:00	730	955	605	715	373,300
2022-01-31	00:00:00	790	980	650	730	334,600
2021-10-31	00:00:00	1,200	1,200	740	790	447,000
2021-07-31	00:00:00	468	1,200	400	1,200	3,941,000
2021-04-30	00:00:00	555	705	436	468	562,900
2021-01-31	00:00:00	1,190	1,300	510	555	1,915,400

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters