Informasi Saham MREI PT Maskapai Reasuransi 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 : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	-481,610,533,997	433,728,046,789	1,393,865,135,662
14012	Pb Ratio	4	0	1	2
101	Enterprises Value Revenue Ratio	8	1	0	3
14010	Ps Ratio	18	0	1	1
14008	Pe Ratio	21	11	27	0
40001	Market Cap	34	657,595,434,870	1,077,006,696,480	2,231,682,145,110

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	-481,610,533,997	433,728,046,789	280,140,681,062	127,523,798,278	1,015,877,208,532	1,393,865,135,662
14012	Pb Ratio	4	0	1	1	1	1	2
101	Enterprises Value Revenue Ratio	8	1	0	0	0	1	3
14010	Ps Ratio	18	0	1	1	1	1	1
14008	Pe Ratio	21	11	27	379	63	49	0
40001	Market Cap	34	657,595,434,870	1,077,006,696,480	981,215,235,495	1,108,074,197,340	1,853,694,217,980	2,231,682,145,110

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
20304	Write Off	2,089,232,240	0	0	0	7,757,262,837
20091	Net Income	61,356,884,330	22,484,753,018	37,587,592,590	-291,039,505,535	105,182,858,790
29004	Basic E P S	118	0	73	-562	203
29009	Diluted E P S	118	0	73	-562	203
20136	Pretax Income	70,118,182,624	23,442,311,852	43,358,846,063	-296,611,329,818	112,753,714,449
20145	Tax Provision	8,761,298,294	957,558,834	5,771,253,473	-5,571,824,283	7,570,855,659
20100	Total Revenue	2,042,409,658,015	616,536,559,532	1,877,060,150,087	1,912,793,724,510	1,994,842,606,206
20164	Total Expenses	1,972,291,475,391	593,094,247,680	1,833,701,304,024	2,209,405,054,328	1,882,088,891,757
20177	Interest Income	128,091,876,141	35,019,935,580	117,302,083,308	114,214,749,392	106,057,749,280
20316	Normalized Income	60,746,375,106	22,136,197,080	37,256,741,887	-291,123,546,605	105,101,228,619
20112	Operating Revenue	2,042,409,658,015	616,536,559,532	1,877,060,150,087	1,912,793,724,510	1,994,842,606,206
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	1,692,866,460	264,712,116	1,715,206,903	1,870,557,685	1,637,112,703
20416	Total Unusual Items	697,685,317	363,399,900	381,650,000	85,650,000	87,505,750
29010	Basic Average Shares	517,791,681	0	517,791,681	517,791,681	517,791,681
20117	Other Income Expense	9,239,642,293	3,120,677,312	6,590,418,464	5,615,527,337	6,211,487,733
20269	Other Special Charges	-697,685,317	-363,399,900	-381,650,000	-85,650,000	-87,505,750
29011	Diluted Average Shares	517,791,681	0	517,791,681	517,791,681	517,791,681
20162	Special Income Charges	697,685,317	363,399,900	381,650,000	85,650,000	87,505,750
20315	Reconciled Depreciation	5,727,558,389	1,490,039,083	5,610,587,721	6,423,396,881	6,845,045,320
20312	Other Operating Expenses	3,927,567,296	1,348,810,327	976,264,397	-76,273,407	7,994,441,861
20419	Tax Effect Of Unusual Items	87,176,093	14,843,962	50,799,297	1,608,930	5,875,579
20018	Depreciation Income Statement	5,727,558,389	1,490,039,083	5,610,587,721	6,423,396,881	6,845,045,320
20075	Interest Income Non Operating	1,692,866,460	264,712,116	1,715,206,903	1,870,557,685	1,637,112,703
20158	Selling And Marketing Expense	125,654,566	77,428,501	62,968,918	72,155,622	100,643,712
20093	Net Income Common Stockholders	61,356,884,330	22,484,753,018	37,587,592,590	-291,039,505,535	105,182,858,790
20094	Net Income Continuous Operations	61,356,884,330	22,484,753,018	37,587,592,590	-291,039,505,535	105,182,858,790
20045	General And Administrative Expense	14,745,919,814	4,801,765,326	11,389,677,804	10,675,246,842	13,432,055,040
20159	Selling General And Administration	14,871,574,380	4,879,193,827	11,452,646,722	10,747,402,464	13,532,698,752
20424	Diluted N I Availto Com Stockholders	61,356,884,330	22,484,753,018	37,587,592,590	-291,039,505,535	105,182,858,790
20417	Total Unusual Items Excluding Goodwill	697,685,317	363,399,900	381,650,000	85,650,000	87,505,750
20077	Net Non Operating Interest Income Expense	1,692,866,460	264,712,116	1,715,206,903	1,870,557,685	1,637,112,703
20346	Net Income Including Noncontrolling Interests	61,356,884,330	22,484,753,018	37,587,592,590	-291,039,505,535	105,182,858,790
20019	Depreciation And Amortization In Income Statement	5,727,558,389	1,490,039,083	5,610,587,721	6,423,396,881	6,845,045,320
20309	Net Income From Continuing And Discontinued Operation	61,356,884,330	22,484,753,018	37,587,592,590	-291,039,505,535	105,182,858,790
20331	Net Income From Continuing Operation Net Minority Interest	61,356,884,330	22,484,753,018	37,587,592,590	-291,039,505,535	105,182,858,790

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
20304	Write Off	2,089,232,240	0	0	0	0	0	0	7,757,262,837
20091	Net Income	61,356,884,330	22,484,753,018	-3,495,601,361	13,916,093,009	28,451,639,664	37,587,592,590	-291,039,505,535	105,182,858,790
29004	Basic E P S	118	0	76	0	55	73	-562	203
29009	Diluted E P S	118	0	76	0	55	73	-562	203
20136	Pretax Income	70,118,182,624	23,442,311,852	12,793,677,227	15,342,131,999	18,540,061,546	43,358,846,063	-296,611,329,818	112,753,714,449
20145	Tax Provision	8,761,298,294	957,558,834	16,289,278,588	1,426,038,990	-9,911,578,118	5,771,253,473	-5,571,824,283	7,570,855,659
20100	Total Revenue	2,042,409,658,015	616,536,559,532	484,111,464,718	500,238,425,546	441,523,208,219	1,877,060,150,087	1,912,793,724,510	1,994,842,606,206
20164	Total Expenses	1,972,291,475,391	593,094,247,680	471,317,787,491	484,896,293,547	422,983,146,673	1,833,701,304,024	2,209,405,054,328	1,882,088,891,757
20177	Interest Income	128,091,876,141	35,019,935,580	33,149,646,017	29,515,957,518	30,406,337,026	117,302,083,308	114,214,749,392	106,057,749,280
20316	Normalized Income	60,746,375,106	22,136,197,080	-3,495,601,361	13,916,093,009	28,190,897,039	37,256,741,887	-291,123,546,605	105,101,228,619
20112	Operating Revenue	2,042,409,658,015	616,536,559,532	484,111,464,718	500,238,425,546	441,523,208,219	1,877,060,150,087	1,912,793,724,510	1,994,842,606,206
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	1,692,866,460	264,712,116	408,520,413	557,431,788	462,202,143	1,715,206,903	1,870,557,685	1,637,112,703
20416	Total Unusual Items	697,685,317	363,399,900	0	0	334,285,417	381,650,000	85,650,000	87,505,750
29010	Basic Average Shares	517,791,681	0	517,791,681	0	517,791,681	517,791,681	517,791,681	517,791,681
20117	Other Income Expense	9,239,642,293	3,120,677,312	3,886,127,719	247,014,692	1,985,822,570	6,590,418,464	5,615,527,337	6,211,487,733
20269	Other Special Charges	-697,685,317	-363,399,900	0	0	-334,285,417	-381,650,000	-85,650,000	-87,505,750
29011	Diluted Average Shares	517,791,681	0	517,791,681	0	517,791,681	517,791,681	517,791,681	517,791,681
20162	Special Income Charges	697,685,317	363,399,900	0	0	334,285,417	381,650,000	85,650,000	87,505,750
20315	Reconciled Depreciation	5,727,558,389	1,490,039,083	850,761,040	1,409,237,082	1,977,521,184	5,610,587,721	6,423,396,881	6,845,045,320
20312	Other Operating Expenses	3,927,567,296	1,348,810,327	905,861,052	1,620,181,619	52,714,298	976,264,397	-76,273,407	7,994,441,861
20419	Tax Effect Of Unusual Items	87,176,093	14,843,962	0	0	73,542,792	50,799,297	1,608,930	5,875,579
20018	Depreciation Income Statement	5,727,558,389	1,490,039,083	850,761,040	1,409,237,082	1,977,521,184	5,610,587,721	6,423,396,881	6,845,045,320
20075	Interest Income Non Operating	1,692,866,460	264,712,116	408,520,413	557,431,788	462,202,143	1,715,206,903	1,870,557,685	1,637,112,703
20158	Selling And Marketing Expense	125,654,566	77,428,501	1,500,000	31,476,065	15,250,000	62,968,918	72,155,622	100,643,712
20093	Net Income Common Stockholders	61,356,884,330	22,484,753,018	-3,495,601,361	13,916,093,009	28,451,639,664	37,587,592,590	-291,039,505,535	105,182,858,790
20094	Net Income Continuous Operations	61,356,884,330	22,484,753,018	-3,495,601,361	13,916,093,009	28,451,639,664	37,587,592,590	-291,039,505,535	105,182,858,790
20045	General And Administrative Expense	14,745,919,814	4,801,765,326	3,858,292,652	3,573,067,905	2,512,793,931	11,389,677,804	10,675,246,842	13,432,055,040
20159	Selling General And Administration	14,871,574,380	4,879,193,827	3,859,792,652	3,604,543,970	2,528,043,931	11,452,646,722	10,747,402,464	13,532,698,752
20424	Diluted N I Availto Com Stockholders	61,356,884,330	22,484,753,018	-3,495,601,361	13,916,093,009	28,451,639,664	37,587,592,590	-291,039,505,535	105,182,858,790
20417	Total Unusual Items Excluding Goodwill	697,685,317	363,399,900	0	0	334,285,417	381,650,000	85,650,000	87,505,750
20077	Net Non Operating Interest Income Expense	1,692,866,460	264,712,116	408,520,413	557,431,788	462,202,143	1,715,206,903	1,870,557,685	1,637,112,703
20346	Net Income Including Noncontrolling Interests	61,356,884,330	22,484,753,018	-3,495,601,361	13,916,093,009	28,451,639,664	37,587,592,590	-291,039,505,535	105,182,858,790
20019	Depreciation And Amortization In Income Statement	5,727,558,389	1,490,039,083	850,761,040	1,409,237,082	1,977,521,184	5,610,587,721	6,423,396,881	6,845,045,320
20309	Net Income From Continuing And Discontinued Operation	61,356,884,330	22,484,753,018	-3,495,601,361	13,916,093,009	28,451,639,664	37,587,592,590	-291,039,505,535	105,182,858,790
20331	Net Income From Continuing Operation Net Minority Interest	61,356,884,330	22,484,753,018	-3,495,601,361	13,916,093,009	28,451,639,664	37,587,592,590	-291,039,505,535	105,182,858,790

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	0	1,856,683,312	0	1,250,000
23165	Payables	327,483,180,609	394,434,325,100	489,335,912,487	509,637,017,034
23139	Net P P E	40,137,509,591	41,808,090,922	43,361,032,873	47,281,288,654
23100	Gross P P E	93,700,597,903	91,056,832,762	87,900,586,992	85,682,945,892
23038	Common Stock	103,558,336,200	103,558,336,200	103,558,336,200	103,558,336,200
23329	Other Assets	2,000,000,000	0	0	0
23532	Share Issued	517,791,681	517,791,681	517,791,681	517,791,681
23220	Total Assets	4,772,680,650,982	4,286,126,027,232	3,981,209,430,121	4,203,345,266,072
23027	Capital Stock	103,558,336,200	103,558,336,200	103,558,336,200	103,558,336,200
23382	Other Payable	0	0	0	397,691,780
23179	Prepaid Assets	251,907,973,958	241,842,823,961	250,944,075,994	348,173,243,549
23000	Accounts Payable	325,757,701,832	392,304,178,587	486,028,924,675	505,700,367,611
23245	Invested Capital	1,446,968,584,813	1,396,965,632,175	1,383,017,273,877	1,755,799,685,018
23340	Other Properties	12,348,092,000	10,370,232,000	10,568,880,000	8,733,870,000
23291	Dividends Payable	593,777,554	738,226,672	2,104,933,303	1,910,772,773
23342	Other Receivables	20,572,608,148	17,569,967,977	12,655,633,494	19,262,140,677
23204	Retained Earnings	903,181,120,362	849,156,118,131	813,182,073,498	1,129,194,836,943
23217	Total Tax Payable	1,131,701,223	1,391,919,841	1,202,054,509	2,025,876,650
23001	Accounts Receivable	809,504,357,695	665,194,572,007	636,164,547,540	775,735,055,941
23280	Common Stock Equity	1,446,968,584,813	1,396,965,632,175	1,383,017,273,877	1,755,799,685,018
23403	Net Tangible Assets	1,445,222,854,435	1,395,587,148,437	1,382,625,595,408	1,755,087,580,920
23215	Stockholders Equity	1,446,968,584,813	1,396,965,632,175	1,383,017,273,877	1,755,799,685,018
23383	Tangible Book Value	1,445,222,854,435	1,395,587,148,437	1,382,625,595,408	1,755,087,580,920
23374	Total Capitalization	1,446,968,584,813	1,396,965,632,175	1,383,017,273,877	1,755,799,685,018
23393	Ordinary Shares Number	517,791,681	517,791,681	517,791,681	517,791,681
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	1,745,730,378	1,378,483,738	391,678,469	712,104,098
23008	Accumulated Depreciation	-53,563,088,312	-49,248,741,840	-44,539,554,119	-38,401,657,238
23030	Cash And Cash Equivalents	1,139,205,968,867	980,550,399,062	1,082,144,109,984	631,372,243,629
23012	Additional Paid In Capital	444,922,435,477	444,922,435,477	444,922,435,477	444,922,435,477
23275	Buildings And Improvements	60,891,743,935	60,891,743,935	60,891,743,935	60,891,743,935
23102	Held To Maturity Securities	40,000,000,000	70,000,000,000	85,000,000,000	85,000,000,000
23062	Non Current Deferred Revenue	5,292,550,898	6,400,859,744	6,835,199,346	7,352,005,382
23163	Other Short Term Investments	1,281,784,627,511	1,470,856,468,544	1,266,974,865,181	1,660,482,139,504
23319	Machinery Furniture Equipment	20,460,761,968	19,794,856,827	16,439,963,057	16,057,331,957
23098	Goodwill And Other Intangible Assets	1,745,730,378	1,378,483,738	391,678,469	712,104,098
23261	Total Equity Gross Minority Interest	1,446,968,584,813	1,396,965,632,175	1,383,017,273,877	1,755,799,685,018
23259	Total Liabilities Net Minority Interest	3,325,712,066,169	2,889,160,395,057	2,598,192,156,244	2,447,545,581,054
23344	Non Current Pension And Other Postretirement Benefit Plans	352,780,090	1,039,324,021	2,026,453,922	7,057,921,376

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
23137	Net Loan	0	1,248,313,804	1,118,177,036	1,799,588,711	1,856,683,312	0	1,250,000
23165	Payables	327,483,180,609	328,260,460,293	333,133,079,576	366,949,858,991	394,434,325,100	489,335,912,487	509,637,017,034
23139	Net P P E	40,137,509,591	39,168,366,003	39,864,550,273	41,262,575,655	41,808,090,922	43,361,032,873	47,281,288,654
23100	Gross P P E	93,700,597,903	91,241,415,232	92,198,673,462	92,187,461,762	91,056,832,762	87,900,586,992	85,682,945,892
23038	Common Stock	103,558,336,200	103,558,336,200	103,558,336,200	103,558,336,200	103,558,336,200	103,558,336,200	103,558,336,200
23329	Other Assets	2,000,000,000	0	0	-1	0	0	0
23532	Share Issued	517,791,681	517,791,681	517,791,681	517,791,681	517,791,681	517,791,681	517,791,681
23220	Total Assets	4,772,680,650,982	4,474,840,177,552	4,521,742,966,935	4,250,367,339,120	4,286,126,027,232	3,981,209,430,121	4,203,345,266,072
23027	Capital Stock	103,558,336,200	103,558,336,200	103,558,336,200	103,558,336,200	103,558,336,200	103,558,336,200	103,558,336,200
23382	Other Payable	0	0	0	0	0	0	397,691,780
23179	Prepaid Assets	251,907,973,958	225,839,600,453	228,322,184,469	228,291,763,769	241,842,823,961	250,944,075,994	348,173,243,549
23000	Accounts Payable	325,757,701,832	326,496,963,784	329,461,959,002	364,749,604,218	392,304,178,587	486,028,924,675	505,700,367,611
23245	Invested Capital	1,446,968,584,813	1,418,930,793,807	1,472,406,674,063	1,433,674,070,300	1,396,965,632,175	1,383,017,273,877	1,755,799,685,018
23340	Other Properties	12,348,092,000	10,434,492,000	11,468,612,000	11,468,612,000	10,370,232,000	10,568,880,000	8,733,870,000
23291	Dividends Payable	593,777,554	793,703,316	1,540,203,342	735,104,682	738,226,672	2,104,933,303	1,910,772,773
23342	Other Receivables	20,572,608,148	36,789,768,538	21,881,814,403	25,824,648,701	17,569,967,977	12,655,633,494	19,262,140,677
23204	Retained Earnings	903,181,120,362	880,261,374,228	883,756,975,589	877,607,757,795	849,156,118,131	813,182,073,498	1,129,194,836,943
23217	Total Tax Payable	1,131,701,223	969,793,193	2,130,917,232	1,465,150,091	1,391,919,841	1,202,054,509	2,025,876,650
23001	Accounts Receivable	809,504,357,695	745,822,583,228	777,094,272,947	761,905,198,847	665,194,572,007	636,164,547,540	775,735,055,941
23280	Common Stock Equity	1,446,968,584,813	1,418,930,793,807	1,472,406,674,063	1,433,674,070,300	1,396,965,632,175	1,383,017,273,877	1,755,799,685,018
23403	Net Tangible Assets	1,445,222,854,435	1,417,752,004,968	1,471,227,885,224	1,432,515,790,297	1,395,587,148,437	1,382,625,595,408	1,755,087,580,920
23215	Stockholders Equity	1,446,968,584,813	1,418,930,793,807	1,472,406,674,063	1,433,674,070,300	1,396,965,632,175	1,383,017,273,877	1,755,799,685,018
23383	Tangible Book Value	1,445,222,854,435	1,417,752,004,968	1,471,227,885,224	1,432,515,790,297	1,395,587,148,437	1,382,625,595,408	1,755,087,580,920
23374	Total Capitalization	1,446,968,584,813	1,418,930,793,807	1,472,406,674,063	1,433,674,070,300	1,396,965,632,175	1,383,017,273,877	1,755,799,685,018
23393	Ordinary Shares Number	517,791,681	517,791,681	517,791,681	517,791,681	517,791,681	517,791,681	517,791,681
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	1,745,730,378	1,178,788,839	1,178,788,839	1,158,280,003	1,378,483,738	391,678,469	712,104,098
23008	Accumulated Depreciation	-53,563,088,312	-52,073,049,229	-52,334,123,189	-50,924,886,107	-49,248,741,840	-44,539,554,119	-38,401,657,238
23030	Cash And Cash Equivalents	1,139,205,968,867	643,278,649,691	701,074,554,433	740,300,464,504	980,550,399,062	1,082,144,109,984	631,372,243,629
23012	Additional Paid In Capital	444,922,435,477	444,922,435,477	444,922,435,477	444,922,435,477	444,922,435,477	444,922,435,477	444,922,435,477
23275	Buildings And Improvements	60,891,743,935	60,891,743,935	60,891,743,935	60,891,743,935	60,891,743,935	60,891,743,935	60,891,743,935
23102	Held To Maturity Securities	40,000,000,000	40,000,000,000	40,000,000,000	40,000,000,000	70,000,000,000	85,000,000,000	85,000,000,000
23062	Non Current Deferred Revenue	5,292,550,898	5,763,930,244	5,900,983,998	5,852,361,829	6,400,859,744	6,835,199,346	7,352,005,382
23163	Other Short Term Investments	1,281,784,627,511	1,671,136,142,079	1,574,951,652,973	1,427,273,267,004	1,470,856,468,544	1,266,974,865,181	1,660,482,139,504
23319	Machinery Furniture Equipment	20,460,761,968	19,915,179,297	19,838,317,527	19,827,105,827	19,794,856,827	16,439,963,057	16,057,331,957
23098	Goodwill And Other Intangible Assets	1,745,730,378	1,178,788,839	1,178,788,839	1,158,280,003	1,378,483,738	391,678,469	712,104,098
23261	Total Equity Gross Minority Interest	1,446,968,584,813	1,418,930,793,807	1,472,406,674,063	1,433,674,070,300	1,396,965,632,175	1,383,017,273,877	1,755,799,685,018
23259	Total Liabilities Net Minority Interest	3,325,712,066,169	3,055,909,383,745	3,049,336,292,872	2,816,693,268,820	2,889,160,395,057	2,598,192,156,244	2,447,545,581,054
23344	Non Current Pension And Other Postretirement Benefit Plans	352,780,090	1,039,324,021	1,039,324,021	1,039,324,021	1,039,324,021	2,026,453,922	7,057,921,376

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	702,793,400	363,399,900	381,650,000	85,650,000	194,653,667
26285	All Taxes Paid	-2,270,430,026	4,722,578,117	-150,997,016	-5,240,206,112	-14,699,908,952
26185	Free Cash Flow	50,255,715,809	42,434,013,760	-48,341,357,071	-144,786,654,952	273,504,216,455
26027	Changes In Cash	2,495,289,632	-3,502,816,473	-4,409,678,574	-10,696,209,953	-15,775,916,434
26016	End Cash Position	8,205,872,867	8,205,872,867	5,907,535,062	8,792,546,992	19,359,646,785
26112	Purchase Of P P E	-4,062,085,141	-2,459,182,671	-4,057,645,770	-2,503,141,100	-2,777,695,730
26125	Sale Of Investment	1,664,114,379,398	538,824,908,895	2,750,311,510,621	2,400,042,418,008	326,238,005,675
26005	Capital Expenditure	-4,062,085,141	-2,459,182,671	-4,057,645,770	-2,503,141,100	-2,777,695,730
26007	Cash Dividends Paid	-6,964,898,545	0	0	-25,695,423,520	-25,718,451,237
26012	Financing Cash Flow	-6,964,898,545	0	0	-25,695,423,520	-25,718,451,237
26013	Investing Cash Flow	-44,857,612,773	-48,396,012,904	39,874,032,727	157,282,727,419	-266,339,377,382
26110	Purchase Of Investment	-1,543,185,480,000	-82,170,083,673	-2,825,148,784,120	-2,013,841,586,040	-542,315,783,585
26015	Beginning Cash Position	5,907,535,062	11,272,305,892	8,792,546,992	19,359,646,785	32,650,163,717
26223	Classesof Cash Payments	-1,240,687,646,357	-356,457,606,310	-1,051,839,684,070	-825,444,203,289	-819,123,539,255
26246	Dividends Received C F I	667,770,590	13,905,845	5,764,184,936	3,391,362,563	2,978,424,013
26154	Common Stock Dividend Paid	-6,964,898,545	0	0	-25,695,423,520	-25,718,451,237
26165	Net Other Investing Changes	-163,094,991,020	-502,968,961,200	112,623,117,060	-229,891,976,012	-50,656,981,422
26119	Net P P E Purchase And Sale	-3,359,291,741	-2,095,782,771	-3,675,995,770	-2,417,491,100	-2,583,042,063
26274	Cash Receiptsfrom Tax Refunds	1,712,712,666	1,712,712,666	0	0	0
26226	Paymentson Behalfof Employees	-62,128,487,152	-19,333,507,062	-42,182,241,091	-65,311,807,728	-67,373,107,130
26063	Effect Of Exchange Rate Changes	-196,951,827	436,383,448	1,524,666,644	129,110,160	2,485,399,502
26118	Net Investment Purchase And Sale	120,928,899,398	456,654,825,222	-74,837,273,499	386,200,831,968	-216,077,777,910
26228	Other Cash Paymentsfrom Operating Activities	-16,997,873,420	-4,010,491,797	-18,664,099,882	-21,969,650,086	-13,532,698,752
26222	Other Cash Receiptsfrom Operating Activities	17,065,157,059	-2,489,266,557	1,580,884,026	0	10,235,907,712
26220	Cash Flowsfromusedin Operating Activities Direct	54,317,800,950	44,893,196,431	-44,283,711,301	-142,283,513,852	276,281,912,185
26221	Classesof Cash Receiptsfrom Operating Activities	1,295,005,447,307	401,350,802,741	1,007,555,972,769	683,160,689,437	1,095,405,451,440

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	702,793,400	363,399,900	0	0	339,393,500	381,650,000	85,650,000	194,653,667
26285	All Taxes Paid	-2,270,430,026	4,722,578,117	-2,967,827,408	-2,660,253,411	-1,364,927,324	-150,997,016	-5,240,206,112	-14,699,908,952
26185	Free Cash Flow	50,255,715,809	42,434,013,760	78,223,830,564	40,592,353,589	-110,994,482,104	-48,341,357,071	-144,786,654,952	273,504,216,455
26027	Changes In Cash	2,495,289,632	-3,502,816,473	-811,838,999	527,638,037	6,282,307,067	-4,409,678,574	-10,696,209,953	-15,775,916,434
26016	End Cash Position	8,205,872,867	8,205,872,867	11,272,305,892	11,808,370,033	11,696,919,304	5,907,535,062	8,792,546,992	19,359,646,785
26112	Purchase Of P P E	-4,062,085,141	-2,459,182,671	-154,576,770	-11,211,700	-1,437,114,000	-4,057,645,770	-2,503,141,100	-2,777,695,730
26125	Sale Of Investment	1,664,114,379,398	538,824,908,895	122,151,286,144	653,208,118,578	349,930,065,781	2,750,311,510,621	2,400,042,418,008	326,238,005,675
26005	Capital Expenditure	-4,062,085,141	-2,459,182,671	-154,576,770	-11,211,700	-1,437,114,000	-4,057,645,770	-2,503,141,100	-2,777,695,730
26007	Cash Dividends Paid	-6,964,898,545	0	0	-6,961,776,555	-3,121,990	0	-25,695,423,520	-25,718,451,237
26012	Financing Cash Flow	-6,964,898,545	0	0	-6,961,776,555	-3,121,990	0	-25,695,423,520	-25,718,451,237
26013	Investing Cash Flow	-44,857,612,773	-48,396,012,904	-79,190,246,333	-33,114,150,697	115,842,797,161	39,874,032,727	157,282,727,419	-266,339,377,382
26110	Purchase Of Investment	-1,543,185,480,000	-82,170,083,673	-266,962,896,327	-725,330,000,000	-468,722,500,000	-2,825,148,784,120	-2,013,841,586,040	-542,315,783,585
26015	Beginning Cash Position	5,907,535,062	11,272,305,892	11,808,370,033	11,696,919,304	5,907,535,062	8,792,546,992	19,359,646,785	32,650,163,717
26223	Classesof Cash Payments	-1,240,687,646,357	-356,457,606,310	-303,350,502,088	-253,800,417,096	-327,079,120,863	-1,051,839,684,070	-825,444,203,289	-819,123,539,255
26246	Dividends Received C F I	667,770,590	13,905,845	47,477,320	506,637,425	99,750,000	5,764,184,936	3,391,362,563	2,978,424,013
26154	Common Stock Dividend Paid	-6,964,898,545	0	0	-6,961,776,555	-3,121,990	0	-25,695,423,520	-25,718,451,237
26165	Net Other Investing Changes	-163,094,991,020	-502,968,961,200	65,728,463,300	38,512,305,000	235,633,201,880	112,623,117,060	-229,891,976,012	-50,656,981,422
26119	Net P P E Purchase And Sale	-3,359,291,741	-2,095,782,771	-154,576,770	-11,211,700	-1,097,720,500	-3,675,995,770	-2,417,491,100	-2,583,042,063
26274	Cash Receiptsfrom Tax Refunds	1,712,712,666	1,712,712,666	0	0	0	0	0	0
26226	Paymentson Behalfof Employees	-62,128,487,152	-19,333,507,062	-13,162,853,832	-16,771,149,984	-12,860,976,274	-42,182,241,091	-65,311,807,728	-67,373,107,130
26063	Effect Of Exchange Rate Changes	-196,951,827	436,383,448	275,774,858	-416,187,308	-492,922,825	1,524,666,644	129,110,160	2,485,399,502
26118	Net Investment Purchase And Sale	120,928,899,398	456,654,825,222	-144,811,610,183	-72,121,881,422	-118,792,434,219	-74,837,273,499	386,200,831,968	-216,077,777,910
26228	Other Cash Paymentsfrom Operating Activities	-16,997,873,420	-4,010,491,797	-1,264,963,657	-11,369,858,835	-352,559,131	-18,664,099,882	-21,969,650,086	-13,532,698,752
26222	Other Cash Receiptsfrom Operating Activities	17,065,157,059	-2,489,266,557	16,305,708,770	1,945,311,391	1,303,403,455	1,580,884,026	0	10,235,907,712
26220	Cash Flowsfromusedin Operating Activities Direct	54,317,800,950	44,893,196,431	78,378,407,334	40,603,565,289	-109,557,368,104	-44,283,711,301	-142,283,513,852	276,281,912,185
26221	Classesof Cash Receiptsfrom Operating Activities	1,295,005,447,307	401,350,802,741	381,728,909,422	294,403,982,385	217,521,752,759	1,007,555,972,769	683,160,689,437	1,095,405,451,440

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-04-15	At close: 04:07PM WIB	1,450	1,450	1,330	1,350	1,280.00 - 1,450.00	1,280	1,450	1,280.00 - 4,600.00	1,280	4,600	97,300	16,141	693,841,000,000	18	76	N/A	15.00 (1.12%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-04-12	At close: 04:07PM WIB	1,450	1,450	1,330	1,350	1,280.00 - 1,450.00	1,280	1,450	1,280.00 - 4,600.00	1,280	4,600	97,300	15,950	693,841,000,000	18	76	N/A	15.00 (1.00%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-04-11	At close: 04:07PM WIB	1,450	1,450	1,330	1,350	1,280.00 - 1,450.00	1,280	1,450	1,280.00 - 4,600.00	1,280	4,600	97,300	15,740	693,841,000,000	18	76	N/A	15.00 (1.00%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-04-10	At close: 04:07PM WIB	1,450	1,450	1,330	1,350	1,280.00 - 1,450.00	1,280	1,450	1,280.00 - 4,600.00	1,280	4,600	97,300	15,826	693,841,000,000	18	76	N/A	15.00 (1.00%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-04-05	At close: 04:07PM WIB	1,450	1,450	1,345	1,300	1,280.00 - 1,450.00	1,280	1,450	1,280.00 - 4,600.00	1,280	4,600	97,300	18,143	693,841,000,000	18	76	N/A	15.00 (1.00%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-04-04	At close: 03:15PM WIB	1,485	1,480	1,360	1,450	1,300.00 - 1,480.00	1,300	1,480	1,300.00 - 4,600.00	1,300	4,600	20,900	18,031	750,798,000,000	19	76	N/A	15.00 (1.00%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-04-03	At close: 03:09PM WIB	1,485	1,440	1,430	1,485	1,430.00 - 1,485.00	1,430	1,485	1,300.00 - 4,600.00	1,300	4,600	2,000	18,191	768,921,000,000	19	76	N/A	15.00 (1.00%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-04-02	At close: 03:37PM WIB	1,500	1,465	1,460	1,485	1,440.00 - 1,495.00	1,440	1,495	1,300.00 - 4,600.00	1,300	4,600	1,400	18,389	768,921,000,000	19	76	N/A	15.00 (1.00%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-04-01	At close: 10:00AM WIB	1,500	1,500	1,405	1,480	1,450.00 - 1,500.00	1,450	1,500	1,300.00 - 4,600.00	1,300	4,600	5,900	19,187	776,688,000,000	20	76	N/A	15.00 (1.00%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-29	At close: 03:31PM WIB	1,495	1,445	1,430	1,500	1,440.00 - 1,500.00	1,440	1,500	1,300.00 - 4,600.00	1,300	4,600	7,200	19,187	776,688,000,000	20	76	N/A	15.00 (1.00%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-28	At close: 03:31PM WIB	1,495	1,445	1,430	1,500	1,440.00 - 1,500.00	1,440	1,500	1,300.00 - 4,600.00	1,300	4,600	7,200	19,718	776,688,000,000	20	76	N/A	15.00 (1.00%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-27	At close: 09:56AM WIB	1,500	1,500	0	0	1,450.00 - 1,500.00	1,450	1,500	1,300.00 - 4,600.00	1,300	4,600	800	18,796	774,099,000,000	20	76	N/A	15.00 (1.10%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-26	At close: 03:02PM WIB	1,540	1,500	0	0	1,430.00 - 1,540.00	1,430	1,540	1,300.00 - 4,600.00	1,300	4,600	19,800	18,837	776,688,000,000	20	76	N/A	15.00 (1.10%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-25	At close: 03:27PM WIB	1,360	1,360	0	0	1,360.00 - 1,590.00	1,360	1,590	1,300.00 - 4,600.00	1,300	4,600	33,200	19,168	797,400,000,000	20	76	N/A	15.00 (1.10%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-22	At close: 02:31PM WIB	1,350	1,380	1,355	1,380	1,360.00 - 1,380.00	1,360	1,380	1,300.00 - 4,600.00	1,300	4,600	200	19,507	704,197,000,000	18	76	N/A	15.00 (1.11%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-21	At close: 02:30PM WIB	1,360	0	0	0	0.0000 - 0.0000	0	0		0		0	18,933	0	0	76	N/A	15.00 (1.11%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-14	As of 01:55PM WIB. Market open.	1,670	1,670	1,535	1,540	1,475.00 - 1,670.00	1,475	1,670	1,300.00 - 4,780.00	1,300	4,780	75,900	15,408	797,400,000,000	20	76	N/A	15.00 (0.90%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-13	At close: 04:00PM WIB	1,380	1,380	1,510	1,680	1,365.00 - 1,700.00	1,365	1,700	1,300.00 - 4,800.00	1,300	4,800	65,700	14,267	864,713,000,000	22	76	N/A	15.00 (1.09%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-11	At close: 02:44PM WIB	1,370	1,380	1,375	1,380	1,380.00 - 1,380.00	1,380	1,380	1,300.00 - 4,800.00	1,300	4,800	200	14,727	714,553,000,000	18	76	N/A	15.00 (1.09%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-08	At close: 02:44PM WIB	1,370	1,380	1,375	1,380	1,380.00 - 1,380.00	1,380	1,380	1,300.00 - 4,900.00	1,300	4,900	200	14,824	714,553,000,000	18	76	N/A	15.00 (1.09%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-05	At close: 02:28PM WIB	1,355	1,380	1,335	1,370	1,340.00 - 1,390.00	1,340	1,390	1,300.00 - 4,920.00	1,300	4,920	1,100	15,008	709,375,000,000	18	76	N/A	15.00 (1.11%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-04	At close: 04:06PM WIB	1,355	1,355	1,350	0	1,355.00 - 1,360.00	1,355	1,360	1,300.00 - 5,000.00	1,300	5,000	3,100	15,482	701,608,000,000	18	76	N/A	15.00 (1.11%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-01	At close: 02:32PM WIB	1,355	1,355	1,340	1,355	1,355.00 - 1,355.00	1,355	1,355	1,300.00 - 5,075.00	1,300	5,075	200	16,846	701,608,000,000	18	76	N/A	15.00 (1.11%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-02-28	At close: 04:00PM WIB	1,350	1,315	1,345	1,350	1,315.00 - 1,350.00	1,315	1,350	1,300.00 - 5,400.00	1,300	5,400	3,300	18,659	696,430,000,000	18	76	N/A	15.00 (1.11%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-02-27	At close: 03:42PM WIB	1,380	1,405	1,350	1,390	1,325.00 - 1,410.00	1,325	1,410	1,300.00 - 5,400.00	1,300	5,400	24,700	18,296	699,019,000,000	18	76	N/A	15.00 (1.09%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-02-26	At close: 03:07PM WIB	1,460	1,405	1,360	1,400	1,300.00 - 1,405.00	1,300	1,405	1,300.00 - 5,400.00	1,300	5,400	15,300	18,035	714,553,000,000	18	76	N/A	15.00 (1.03%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-02-23	At close: 03:46PM WIB	1,455	1,460	1,410	1,460	1,460.00 - 1,460.00	1,460	1,460	1,395.00 - 5,400.00	1,395	5,400	100	18,105	755,976,000,000	19	76	N/A	15.00 (1.03%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk (MREI.JK)	2024-02-22	At close: 03:08PM WIB	1,490	1,490	1,425	1,460	1,415.00 - 1,490.00	1,415	1,490	1,395.00 - 5,700.00	1,395	5,700	30,900	17,645	753,387,000,000	19	76	N/A	15.00 (1.01%)	15	1	Jun 07, 2023
MREI	PT Maskapai Reasuransi Indonesia Tbk (MREI.JK)	2024-02-21	At close: 04:01PM WIB	1,400	1,400	1,430	1,485	1,395.00 - 1,490.00	1,395	1,490	1,395.00 - 5,700.00	1,395	5,700	6,300	17,945	771,510,000,000	20	76	N/A	15.00 (1.07%)	15	1	Jun 07, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	Enterprise Value/Revenue	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-04-15	693,840,000,000	-445,370,000,000	18	0	0	0	0	4,600	1,280	1,461	1,819	16	26	517,790,000	0	334,700,000	35	5	15	1	0	0	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2023	Dec 31, 2023	3	4	1	4	1,950,000,000,000	3,756	22	72,380,000,000	61,360,000,000	76	7,487	181,970,000,000	351	2,795	54,320,000,000	160,350,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-04-12	693,840,000,000	50,560,000,000	18	0	0	0	0	4,600	1,280	1,485	1,831	16	19	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-04-11	693,840,000,000	50,560,000,000	18	0	0	0	0	4,600	1,280	1,485	1,831	16	19	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-04-10	693,840,000,000	50,560,000,000	18	0	0	0	0	4,600	1,280	1,485	1,831	16	19	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-04-05	768,920,000,000	125,640,000,000	20	1	0	0	0	4,600	0	1,517	1,849	18	11	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-04-04	768,920,000,000	125,640,000,000	20	1	0	0	0	4,600	0	1,522	1,853	18	14	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-04-03	768,920,000,000	125,640,000,000	20	1	0	0	0	4,600	0	1,528	1,857	18	20	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-04-02	776,690,000,000	133,410,000,000	20	1	0	0	0	4,600	0	1,533	1,861	19	23	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-04-01	776,690,000,000	133,410,000,000	20	1	0	0	0	4,600	0	1,533	1,861	19	23	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-29	776,690,000,000	133,410,000,000	20	1	0	0	0	4,600	1,300	1,538	1,865	20	32	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-28	774,100,000,000	130,820,000,000	20	1	0	0	0	4,600	0	1,537	1,868	19	33	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-27	704,200,000,000	60,920,000,000	18	1	0	0	0	4,600	0	1,544	1,873	19	37	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-26	704,200,000,000	60,920,000,000	18	1	0	0	0	4,600	0	1,553	1,878	19	41	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-25	704,200,000,000	60,920,000,000	18	1	0	0	0	4,600	1,300	1,553	1,878	19	41	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-22	699,020,000,000	55,740,000,000	18	0	0	0	0	4,600	0	1,580	1,886	19	41	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-21	704,200,000,000	60,920,000,000	18	1	0	0	0	4,600	1,300	1,580	1,886	19	41	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-14	864,710,000,000	221,430,000,000	22	1	0	0	0	4,800	0	1,647	1,925	14	6	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-13	714,550,000,000	71,270,000,000	18	1	0	0	0	4,800	0	1,672	1,947	15	9	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-11	714,550,000,000	71,270,000,000	18	1	0	-67	33	4,800	1,300	1,672	1,947	15	9	517,790,000	519,720,000	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1.231016:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-08	709,370,000,000	66,100,000,000	18	1	0	0	0	4,900	1,300	1,685	1,960	15	9	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-05	701,610,000,000	58,330,000,000	18	0	0	0	0	5,000	0	1,738	2,011	15	14	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-04	701,610,000,000	58,330,000,000	18	0	0	0	0	5,000	0	1,738	2,011	17	14	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-03-01	701,610,000,000	58,330,000,000	18	0	0	0	0	5,075	1,300	1,750	2,024	17	15	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-02-28	699,020,000,000	55,740,000,000	18	0	0	0	0	5,400	1,300	1,777	2,047	19	17	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-02-27	714,550,000,000	71,270,000,000	18	1	1	0	0	5,400	0	1,803	2,071	18	19	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk	2024-02-26	755,980,000,000	112,700,000,000	19	1	0	0	0	5,400	0	1,803	2,071	18	19	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk (MREI.JK)	2024-02-23	753,390,000,000	110,110,000,000	19	1	0	0	0	5,700	0	1,824	2,093	18	16	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk (MREI.JK)	2024-02-22	771,510,000,000	128,230,000,000	20	1	0	0	0	5,700	1,395	1,824	2,093	18	16	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000
MREI	PT Maskapai Reasuransi Indonesia Tbk (MREI.JK)	2024-02-21	724,910,000,000	81,630,000,000	18	1	0	0	0	5,700	1,395	1,834	2,104	18	16	517,790,000	0	334,700,000	35	5	15	1	15	1	1	20	N/A	Jun 07, 2023	1:1	Jul 16, 2009	Dec 31, 2022	Sep 30, 2023	2	2	1	3	1,830,000,000,000	3,543	12	68,500,000,000	39,170,000,000	76	0	176,640,000,000	341	2,740	-10,460,000,000	159,640,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	1,270	1,270	1,270	1,270	2,500
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	1,270	1,270	1,270	1,270	2,500
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	1,270	1,270	1,270	1,270	100
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	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	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
2024-05-08	13:35:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	1,270	1,270	1,270	1,270	100
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	11:29:57	1,215	1,215	1,215	1,215	0
2024-05-08	11:15:00	1,215	1,215	1,215	1,215	200
2024-05-08	11:00:00	1,255	1,255	1,205	1,205	2,100
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	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:19:48	1,285	1,285	1,285	1,285	0
2024-05-08	09:15:00	1,285	1,285	1,285	1,285	0
2024-05-08	09:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	1,270	1,270	1,270	1,270	100
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	11:29:57	1,215	1,215	1,215	1,215	0
2024-05-08	11:00:00	1,255	1,255	1,205	1,215	2,300
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:19:48	1,285	1,285	1,285	1,285	0
2024-05-08	09:00:00	1,285	1,285	1,285	1,285	0
2024-05-07	15:35:48	1,250	1,250	1,250	1,250	0
2024-05-07	15:30:00	1,255	1,255	1,250	1,250	600
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	13:44:23	1,295	1,295	1,295	1,295	0
2024-05-07	13:30:00	1,295	1,295	1,295	1,295	100
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	11:59:33	1,250	1,250	1,250	1,250	0
2024-05-07	11:30:00	1,250	1,250	1,250	1,250	200
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	1,270	1,270	1,270	1,270	100
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	11:29:57	1,215	1,215	1,215	1,215	0
2024-05-08	11:00:00	1,255	1,255	1,205	1,215	2,300
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:19:48	1,285	1,285	1,285	1,285	0
2024-05-08	09:00:00	1,285	1,285	1,285	1,285	0
2024-05-07	15:35:48	1,250	1,250	1,250	1,250	0
2024-05-07	15:00:00	1,255	1,255	1,250	1,250	600
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:44:23	1,295	1,295	1,295	1,295	0
2024-05-07	13:00:00	1,295	1,295	1,295	1,295	100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:33	1,250	1,250	1,250	1,250	0
2024-05-07	11:00:00	1,250	1,250	1,250	1,250	200
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:25:53	1,340	1,340	1,340	1,340	0
2024-05-07	09:13:54	1,390	1,390	1,390	1,390	0
2024-05-07	09:00:00	1,320	1,390	1,320	1,340	0
2024-05-06	15:00:00	1,270	1,270	1,270	1,270	400
2024-05-06	14:24:16	1,260	1,260	1,260	1,260	0
2024-05-06	14:00:00	1,275	1,275	1,260	1,260	1,400
2024-05-06	13:30:01	1,275	1,275	1,275	1,275	0
2024-05-06	13:00:00	1,275	1,275	1,275	1,275	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	1,270	1,270	1,270	1,270	100
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	11:29:57	1,215	1,215	1,215	1,215	0
2024-05-08	10:30:00	1,255	1,255	1,205	1,215	2,300
2024-05-08	09:19:48	1,285	1,285	1,285	1,285	0
2024-05-08	09:00:00	1,285	1,285	1,285	1,285	0
2024-05-07	15:35:48	1,250	1,250	1,250	1,250	0
2024-05-07	15:00:00	1,255	1,255	1,250	1,250	600
2024-05-07	13:44:23	1,295	1,295	1,295	1,295	0
2024-05-07	13:30:00	1,295	1,295	1,295	1,295	100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:33	1,250	1,250	1,250	1,250	0
2024-05-07	10:30:00	1,250	1,250	1,250	1,250	200
2024-05-07	09:25:53	1,340	1,340	1,340	1,340	0
2024-05-07	09:13:54	1,390	1,390	1,390	1,390	0
2024-05-07	09:00:00	1,320	1,390	1,320	1,340	500
2024-05-06	15:00:00	1,270	1,270	1,270	1,270	400
2024-05-06	14:24:16	1,260	1,260	1,260	1,260	0
2024-05-06	13:30:01	1,275	1,275	1,275	1,275	0
2024-05-06	13:30:00	1,275	1,275	1,260	1,260	1,400
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:02:57	1,270	1,270	1,270	1,270	0
2024-05-03	15:00:00	1,270	1,270	1,270	1,270	10,000
2024-05-03	14:00:02	1,270	1,270	1,270	1,270	0
2024-05-03	13:30:00	1,270	1,270	1,270	1,270	800
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,285	1,285	1,205	1,270	2,500
2024-05-07	09:00:00	1,320	1,390	1,250	1,250	1,600
2024-05-06	09:00:00	1,275	1,275	1,260	1,270	2,000
2024-05-03	09:00:00	1,200	1,270	1,200	1,270	11,100
2024-05-02	09:00:00	1,275	1,275	1,230	1,230	8,300
2024-04-30	09:00:00	1,260	1,270	1,260	1,270	900
2024-04-29	09:00:00	1,290	1,290	1,220	1,265	1,700
2024-04-26	09:00:00	1,290	1,290	1,290	1,290	500
2024-04-25	09:00:00	1,300	1,300	1,300	1,300	200
2024-04-24	09:00:00	1,320	1,325	1,280	1,300	2,900
2024-04-23	09:00:00	1,300	1,320	1,290	1,300	5,500
2024-04-22	09:00:00	1,280	1,295	1,280	1,295	700
2024-04-19	09:00:00	1,300	1,300	1,280	1,295	1,200
2024-04-18	09:00:00	1,330	1,330	1,285	1,300	4,200
2024-04-17	09:00:00	1,330	1,345	1,300	1,310	10,400
2024-04-16	09:00:00	1,340	1,350	1,325	1,330	27,500
2024-04-05	09:00:00	1,450	1,450	1,280	1,340	97,300
2024-04-04	09:00:00	1,480	1,480	1,300	1,450	20,900
2024-04-03	09:00:00	1,440	1,485	1,430	1,485	2,000
2024-04-02	09:00:00	1,465	1,495	1,440	1,485	1,400
2024-04-01	09:00:00	1,500	1,500	1,450	1,500	5,900
2024-03-28	09:00:00	1,445	1,500	1,440	1,500	7,200
2024-03-27	09:00:00	1,500	1,500	1,450	1,495	800
2024-03-26	09:00:00	1,540	1,540	1,430	1,500	19,800
2024-03-25	09:00:00	1,590	1,590	1,360	1,540	33,200
2024-03-22	09:00:00	1,380	1,380	1,360	1,360	200
2024-03-21	09:00:00	1,360	1,360	1,350	1,350	32,900
2024-03-20	09:00:00	1,365	1,365	1,360	1,360	2,900
2024-03-19	09:00:00	1,390	1,390	1,350	1,360	37,300
2024-03-18	09:00:00	1,430	1,430	1,360	1,400	59,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,320	1,390	1,250	1,250	1,600
2024-05-06	09:00:00	1,275	1,275	1,260	1,270	2,000
2024-05-03	09:00:00	1,200	1,270	1,200	1,270	11,100
2024-05-02	09:00:00	1,275	1,275	1,230	1,230	8,300
2024-04-30	09:00:00	1,260	1,270	1,260	1,270	900
2024-04-29	09:00:00	1,290	1,290	1,220	1,265	1,700
2024-04-26	09:00:00	1,290	1,290	1,290	1,290	500
2024-04-25	09:00:00	1,300	1,300	1,300	1,300	200
2024-04-24	09:00:00	1,320	1,325	1,280	1,300	2,900
2024-04-23	09:00:00	1,300	1,320	1,290	1,300	5,500
2024-04-22	09:00:00	1,280	1,295	1,280	1,295	700
2024-04-19	09:00:00	1,300	1,300	1,280	1,295	1,200
2024-04-18	09:00:00	1,330	1,330	1,285	1,300	4,200
2024-04-17	09:00:00	1,330	1,345	1,300	1,310	10,400
2024-04-16	09:00:00	1,340	1,350	1,325	1,330	27,500
2024-04-05	09:00:00	1,450	1,450	1,280	1,340	97,300
2024-04-04	09:00:00	1,480	1,480	1,300	1,450	20,900
2024-04-03	09:00:00	1,440	1,485	1,430	1,485	2,000
2024-04-02	09:00:00	1,465	1,495	1,440	1,485	1,400
2024-04-01	09:00:00	1,500	1,500	1,450	1,500	5,900
2024-03-28	09:00:00	1,445	1,500	1,440	1,500	7,200
2024-03-27	09:00:00	1,500	1,500	1,450	1,495	800
2024-03-26	09:00:00	1,540	1,540	1,430	1,500	19,800
2024-03-25	09:00:00	1,590	1,590	1,360	1,540	33,200
2024-03-22	09:00:00	1,380	1,380	1,360	1,360	200
2024-03-21	09:00:00	1,360	1,360	1,350	1,350	32,900
2024-03-20	09:00:00	1,365	1,365	1,360	1,360	2,900
2024-03-19	09:00:00	1,390	1,390	1,350	1,360	37,300
2024-03-18	09:00:00	1,430	1,430	1,360	1,400	59,900
2024-03-15	09:00:00	1,540	1,540	1,400	1,430	32,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,275	1,390	1,205	1,270	6,100
2024-04-28	00:00:00	1,290	1,290	1,200	1,270	22,000
2024-04-21	00:00:00	1,280	1,325	1,280	1,290	9,800
2024-04-14	00:00:00	1,340	1,350	1,280	1,295	43,300
2024-04-07	00:00:00	1,340	1,340	1,340	1,340	0
2024-03-31	00:00:00	1,500	1,500	1,280	1,340	127,500
2024-03-24	00:00:00	1,590	1,590	1,360	1,500	61,000
2024-03-17	00:00:00	1,430	1,430	1,350	1,360	133,200
2024-03-10	00:00:00	1,380	1,700	1,365	1,430	196,500
2024-03-03	00:00:00	1,355	1,455	1,340	1,380	41,800
2024-02-25	00:00:00	1,405	1,410	1,300	1,355	46,000
2024-02-18	00:00:00	1,500	1,500	1,395	1,460	90,400
2024-02-11	00:00:00	1,700	1,720	1,405	1,500	92,500
2024-02-04	00:00:00	1,725	1,725	1,630	1,675	11,500
2024-01-28	00:00:00	1,700	1,750	1,685	1,685	6,100
2024-01-21	00:00:00	1,735	1,785	1,650	1,730	37,200
2024-01-14	00:00:00	1,795	1,805	1,715	1,745	17,600
2024-01-07	00:00:00	2,010	2,200	1,715	1,730	288,300
2023-12-31	00:00:00	2,080	2,080	1,900	2,010	90,800
2023-12-24	00:00:00	2,020	2,350	1,900	2,080	40,700
2023-12-17	00:00:00	2,050	2,050	1,900	2,020	30,800
2023-12-10	00:00:00	2,020	2,300	1,910	2,000	66,300
2023-12-03	00:00:00	1,915	2,330	1,840	2,000	159,100
2023-11-26	00:00:00	1,820	2,150	1,680	1,915	132,800
2023-11-19	00:00:00	1,800	1,825	1,685	1,780	41,600
2023-11-12	00:00:00	1,920	1,940	1,795	1,800	52,200
2023-11-05	00:00:00	1,915	1,920	1,840	1,920	9,200
2023-10-29	00:00:00	1,920	1,920	1,845	1,915	13,900
2023-10-22	00:00:00	1,900	1,940	1,745	1,930	10,600
2023-10-15	00:00:00	1,860	1,950	1,850	1,945	7,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,275	1,390	1,200	1,270	25,500
2024-03-31	00:00:00	1,500	1,500	1,220	1,270	183,200
2024-02-29	00:00:00	1,355	1,700	1,340	1,500	432,700
2024-01-31	00:00:00	1,750	1,750	1,300	1,355	243,000
2023-12-31	00:00:00	2,080	2,200	1,650	1,750	437,200
2023-11-30	00:00:00	1,915	2,350	1,840	2,080	307,600
2023-10-31	00:00:00	1,890	2,150	1,680	1,915	233,000
2023-09-30	00:00:00	1,895	1,980	1,745	1,915	77,000
2023-08-31	00:00:00	1,945	2,040	1,610	1,895	198,200
2023-07-31	00:00:00	2,020	2,040	1,900	1,945	282,400
2023-06-30	00:00:00	2,130	2,870	1,960	2,010	1,409,000
2023-05-31	00:00:00	3,620	3,850	1,915	2,140	3,217,400
2023-04-30	00:00:00	4,000	4,600	3,400	3,620	776,000
2023-03-31	00:00:00	4,010	4,110	3,850	4,050	15,200
2023-02-28	00:00:00	3,790	3,900	3,580	3,580	384,100
2023-01-31	00:00:00	4,970	4,990	4,760	4,960	49,600
2022-12-31	00:00:00	4,500	6,500	4,280	4,990	2,038,700
2022-11-30	00:00:00	4,030	5,500	3,720	4,310	514,700
2022-10-31	00:00:00	4,250	4,500	3,670	4,080	1,470,400
2022-09-30	00:00:00	4,590	5,500	3,700	4,250	494,700
2022-08-31	00:00:00	3,320	5,025	3,150	4,350	385,400
2022-07-31	00:00:00	3,270	3,400	3,040	3,140	26,800
2022-06-30	00:00:00	3,040	3,430	2,870	3,170	31,400
2022-05-31	00:00:00	3,550	4,050	2,900	3,040	70,000
2022-04-30	00:00:00	3,680	4,240	3,300	3,550	28,000
2022-03-31	00:00:00	3,400	4,570	3,400	3,680	19,800
2022-02-28	00:00:00	3,800	4,900	3,230	3,230	38,800
2022-01-31	00:00:00	3,860	3,950	3,680	3,800	1,400
2021-12-31	00:00:00	4,230	4,450	3,620	3,860	64,700
2021-11-30	00:00:00	4,150	4,230	3,550	4,230	6,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,275	1,390	1,200	1,270	25,500
2024-03-31	00:00:00	1,500	1,500	1,220	1,265	182,300
2024-02-29	00:00:00	1,355	1,700	1,340	1,500	432,700
2024-01-31	00:00:00	1,750	1,750	1,220	1,270	858,900
2023-12-31	00:00:00	2,080	2,200	1,300	1,500	1,112,900
2023-11-30	00:00:00	1,915	2,350	1,300	1,355	987,800
2023-10-31	00:00:00	1,890	2,350	1,650	1,750	977,800
2023-09-30	00:00:00	1,895	2,350	1,680	2,080	617,600
2023-08-31	00:00:00	1,945	2,150	1,610	1,915	508,200
2023-07-31	00:00:00	2,020	2,040	1,610	1,915	557,600
2023-06-30	00:00:00	2,130	2,870	1,610	1,895	1,889,600
2023-05-31	00:00:00	3,620	3,850	1,900	1,945	4,908,800
2023-04-30	00:00:00	4,000	4,600	1,915	2,010	5,402,400
2023-03-31	00:00:00	4,050	4,600	1,915	2,140	4,260,600
2023-02-28	00:00:00	3,790	4,600	2,930	3,620	3,592,100
2023-01-31	00:00:00	4,970	5,400	2,930	4,050	5,294,500
2022-10-31	00:00:00	4,250	6,500	3,670	4,990	4,023,800
2022-07-31	00:00:00	3,270	5,500	3,040	4,250	906,900
2022-04-30	00:00:00	3,680	4,240	2,870	3,170	129,400
2022-01-31	00:00:00	3,860	4,900	3,230	3,680	60,000
2021-10-31	00:00:00	3,900	4,790	3,550	3,860	265,000
2021-07-31	00:00:00	4,210	6,125	3,700	4,150	194,100
2021-04-30	00:00:00	4,850	5,450	3,680	4,210	59,700
2021-01-31	00:00:00	5,000	5,000	4,650	4,850	51,900

Dividends Amount

Date	Time	Amount
2023-06-07	09:00:00	15
2021-06-25	09:00:00	50
2020-08-26	09:00:00	50
2019-06-11	09:00:00	50
2018-05-24	09:00:00	55
2017-05-19	09:00:00	52
2016-06-24	09:00:00	47
2015-06-04	09:00:00	40
2014-06-10	09:00:00	40

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	15	0.31 %
2021	1	50	1.03 %
2020	1	50	1.03 %
2019	1	50	1.03 %
2018	1	55	1.13 %
2017	1	52	1.07 %
2016	1	47	0.97 %
2015	1	40	0.82 %
2014	1	40	0.82 %

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