Informasi Saham OMRE PT Indonesia Prima Property Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo 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
102	Enterprises Value E B I T D A Ratio	1	-9	-24	-42
14012	Pb Ratio	4	0	0	1
14010	Ps Ratio	8	20	19	19
40001	Market Cap	11	1,413,701,280,000	1,466,715,078,000	1,892,553,399,180
40002	Enterprise Value	18	1,412,382,914,171	1,485,256,414,622	1,926,966,875,515
14008	Pe Ratio	22	5	0	0
101	Enterprises Value Revenue Ratio	27	17	19	80

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	-9	-24	-63	-41	-56	-42
14012	Pb Ratio	4	0	0	0	0	1	1
14010	Ps Ratio	8	20	19	20	18	15	19
40001	Market Cap	11	1,413,701,280,000	1,466,715,078,000	1,634,592,105,000	1,546,235,775,000	1,708,222,380,000	1,892,553,399,180
40002	Enterprise Value	18	1,412,382,914,171	1,485,256,414,622	1,650,761,588,670	1,563,363,793,298	1,739,166,026,048	1,926,966,875,515
14008	Pe Ratio	22	5	0	0	0	0	0
101	Enterprises Value Revenue Ratio	27	17	19	21	18	20	80

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	-158,985,110,200	-62,801,475,325	-229,635,347,915	-160,023,153,526	-202,751,662,591
20091	Net Income	-163,640,591,096	-65,873,237,651	-236,219,886,666	-169,746,298,889	-223,668,465,280
29004	Basic E P S	-57	0	-135	-97	-96
20190	E B I T D A	-157,176,715,076	-61,976,179,865	-219,767,617,778	-145,980,203,560	-188,753,718,705
20046	Gross Profit	23,700,389,114	7,064,065,219	37,953,186,717	35,801,104,849	14,627,774,082
29009	Diluted E P S	-57	0	-135	-97	-96
20136	Pretax Income	-162,617,688,782	-64,279,794,276	-235,534,714,310	-169,834,828,965	-214,150,769,854
20145	Tax Provision	1,823,491,785	1,921,142,690	275,558,307	786,508,503	8,836,056,109
20100	Total Revenue	71,374,127,445	19,382,103,184	88,296,513,447	85,195,697,693	72,735,015,093
20164	Total Expenses	192,658,941,021	47,635,704,733	179,087,483,102	181,617,067,598	188,722,755,191
20013	Cost Of Revenue	47,673,738,331	12,318,037,965	50,343,326,730	49,394,592,844	58,107,241,011
20177	Interest Income	2,054,157,474	794,813,034	421,417,327	109,054,220	11,412,734,610
20057	Interest Expense	3,632,578,582	1,478,318,951	5,899,366,395	9,811,675,439	11,399,107,263
20109	Operating Income	-121,284,813,576	-28,253,601,549	-90,790,969,655	-96,421,369,905	-115,987,740,098
20316	Normalized Income	-163,640,591,096	-65,873,237,651	-236,219,886,666	-160,783,030,748	-224,435,310,375
20108	Operating Expense	144,985,202,690	35,317,666,768	128,744,156,372	132,222,474,754	130,615,514,180
20112	Operating Revenue	71,374,127,445	19,382,103,184	88,296,513,447	85,195,697,693	72,735,015,093
20087	Minority Interests	800,589,471	327,699,315	-409,614,049	875,038,579	-681,639,317
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-1,668,597,402	-704,682,643	-5,577,680,836	-9,802,604,429	-101,222,635
20416	Total Unusual Items	411,854,155	0	73,354,158	-11,491,369,412	1,022,460,126
29010	Basic Average Shares	2,892,599,011	0	1,745,000,000	1,745,000,000	2,336,485,678
20269	Other Special Charges	-502,500,003	0	-73,354,158	11,491,369,412	-1,022,460,126
20287	Rent And Landing Fees	419,609,832	419,609,832	2,813,180,504	3,217,203,505	3,241,916,427
29011	Diluted Average Shares	2,945,211,000	0	1,745,000,000	1,745,000,000	2,336,485,678
20420	Normalized E B I T D A	-157,176,715,076	-61,976,179,865	-219,767,617,778	-134,488,834,148	-189,776,178,831
20162	Special Income Charges	411,854,155	0	73,354,158	-11,491,369,412	1,022,460,126
20315	Reconciled Depreciation	1,808,395,124	825,295,460	9,867,730,137	14,042,949,966	13,997,943,886
20312	Other Operating Expenses	9,682,491,898	5,539,723,474	6,366,433,534	8,614,289,727	8,117,501,533
20368	Total Other Finance Cost	90,176,294	21,176,726	99,731,768	99,983,210	114,849,982
20440	Rent Expense Supplemental	419,609,832	419,609,832	2,813,180,504	3,217,203,505	3,241,916,427
20314	Reconciled Cost Of Revenue	47,673,738,331	12,318,037,965	50,343,326,730	49,394,592,844	58,107,241,011
20419	Tax Effect Of Unusual Items	0	0	0	-2,528,101,271	255,615,032
20018	Depreciation Income Statement	1,808,395,124	825,295,460	9,867,730,137	14,042,949,966	13,997,943,886
20075	Interest Income Non Operating	2,054,157,474	794,813,034	421,417,327	109,054,220	11,412,734,610
20158	Selling And Marketing Expense	1,003,978,464	239,917,684	861,158,793	294,918,545	938,683,268
20064	Interest Expense Non Operating	3,632,578,582	1,478,318,951	5,899,366,395	9,811,675,439	11,399,107,263
20093	Net Income Common Stockholders	-163,640,591,096	-65,873,237,651	-236,219,886,666	-169,746,298,889	-223,668,465,280
20094	Net Income Continuous Operations	-164,441,180,567	-66,200,936,966	-235,810,272,617	-170,621,337,468	-222,986,825,963
20045	General And Administrative Expense	14,468,302,828	1,254,707,172	13,141,272,455	13,377,580,555	15,427,621,210
20159	Selling General And Administration	15,472,281,292	1,494,624,856	14,002,431,248	13,672,499,100	16,366,304,478
20412	Other Non Operating Income Expenses	-3,555,674,505	-171,096,707	-2,985,794,158	-10,189,128,363	2,861,497,352
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-163,640,591,096	-65,873,237,651	-236,219,886,666	-169,746,298,889	-223,668,465,280
20417	Total Unusual Items Excluding Goodwill	411,854,155	0	73,354,158	-11,491,369,412	1,022,460,126
20077	Net Non Operating Interest Income Expense	-1,668,597,402	-704,682,643	-5,577,680,836	-9,802,604,429	-101,222,635
20346	Net Income Including Noncontrolling Interests	-164,441,180,567	-66,200,936,966	-235,810,272,617	-170,621,337,468	-222,986,825,963
20019	Depreciation And Amortization In Income Statement	1,808,395,124	825,295,460	9,867,730,137	14,042,949,966	13,997,943,886
20309	Net Income From Continuing And Discontinued Operation	-163,640,591,096	-65,873,237,651	-236,219,886,666	-169,746,298,889	-223,668,465,280
20331	Net Income From Continuing Operation Net Minority Interest	-163,640,591,096	-65,873,237,651	-236,219,886,666	-169,746,298,889	-223,668,465,280

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	-158,985,110,200	-62,801,475,325	-26,575,374,954	-38,096,548,135	-31,511,711,786	-229,635,347,915	-160,023,153,526	-202,751,662,591
20091	Net Income	-163,640,591,096	-65,873,237,651	-27,210,231,104	-38,563,765,522	-31,993,356,819	-236,219,886,666	-169,746,298,889	-223,668,465,280
29004	Basic E P S	-57	0	-61	0	-12	-135	-97	-96
20190	E B I T D A	-157,176,715,076	-61,976,179,865	-26,329,363,400	-37,741,768,036	-31,129,403,775	-219,767,617,778	-145,980,203,560	-188,753,718,705
20046	Gross Profit	23,700,389,114	7,064,065,219	5,762,941,094	5,755,563,519	5,117,819,282	37,953,186,717	35,801,104,849	14,627,774,082
29009	Diluted E P S	-57	0	-61	0	-12	-135	-97	-96
20136	Pretax Income	-162,617,688,782	-64,279,794,276	-27,362,017,982	-38,746,250,758	-32,229,625,766	-235,534,714,310	-169,834,828,965	-214,150,769,854
20145	Tax Provision	1,823,491,785	1,921,142,690	-31,865,683	-1,944,697	-63,840,525	275,558,307	786,508,503	8,836,056,109
20100	Total Revenue	71,374,127,445	19,382,103,184	18,507,083,422	16,860,159,369	16,624,781,470	88,296,513,447	85,195,697,693	72,735,015,093
20164	Total Expenses	192,658,941,021	47,635,704,733	47,611,260,157	49,188,726,325	48,223,249,806	179,087,483,102	181,617,067,598	188,722,755,191
20013	Cost Of Revenue	47,673,738,331	12,318,037,965	12,744,142,328	11,104,595,850	11,506,962,188	50,343,326,730	49,394,592,844	58,107,241,011
20177	Interest Income	2,054,157,474	794,813,034	720,592,369	364,761,221	173,990,850	421,417,327	109,054,220	11,412,734,610
20057	Interest Expense	3,632,578,582	1,478,318,951	786,643,028	649,702,623	717,913,980	5,899,366,395	9,811,675,439	11,399,107,263
20109	Operating Income	-121,284,813,576	-28,253,601,549	-29,104,176,735	-32,328,566,956	-31,598,468,336	-90,790,969,655	-96,421,369,905	-115,987,740,098
20316	Normalized Income	-163,640,591,096	-65,873,237,651	-27,629,741,974	-38,563,765,522	-31,993,356,819	-236,219,886,666	-160,783,030,748	-224,435,310,375
20108	Operating Expense	144,985,202,690	35,317,666,768	34,867,117,829	38,084,130,475	36,716,287,618	128,744,156,372	132,222,474,754	130,615,514,180
20112	Operating Revenue	71,374,127,445	19,382,103,184	18,507,083,422	16,860,159,369	16,624,781,470	88,296,513,447	85,195,697,693	72,735,015,093
20087	Minority Interests	800,589,471	327,699,315	825,859,117	-525,397,383	172,428,422	-409,614,049	875,038,579	-681,639,317
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-1,668,597,402	-704,682,643	-88,351,367	-308,116,834	-567,446,558	-5,577,680,836	-9,802,604,429	-101,222,635
20416	Total Unusual Items	411,854,155	0	420,000,000	0	0	73,354,158	-11,491,369,412	1,022,460,126
29010	Basic Average Shares	2,892,599,011	0	2,592,401,722	0	2,731,840,156	1,745,000,000	1,745,000,000	2,336,485,678
20269	Other Special Charges	-502,500,003	0	-420,000,000	0	0	-73,354,158	11,491,369,412	-1,022,460,126
20287	Rent And Landing Fees	419,609,832	419,609,832	0	-10,533,571	397,405,571	2,813,180,504	3,217,203,505	3,241,916,427
29011	Diluted Average Shares	2,945,211,000	0	2,945,211,000	0	2,731,840,156	1,745,000,000	1,745,000,000	2,336,485,678
20420	Normalized E B I T D A	-157,176,715,076	-61,976,179,865	-26,749,363,400	-37,741,768,036	-31,129,403,775	-219,767,617,778	-134,488,834,148	-189,776,178,831
20162	Special Income Charges	411,854,155	0	420,000,000	0	0	73,354,158	-11,491,369,412	1,022,460,126
20315	Reconciled Depreciation	1,808,395,124	825,295,460	246,011,554	354,780,099	382,308,011	9,867,730,137	14,042,949,966	13,997,943,886
20312	Other Operating Expenses	9,682,491,898	5,539,723,474	1,926,270,232	981,227,762	1,235,270,430	6,366,433,534	8,614,289,727	8,117,501,533
20368	Total Other Finance Cost	90,176,294	21,176,726	22,300,708	23,175,432	23,523,428	99,731,768	99,983,210	114,849,982
20440	Rent Expense Supplemental	419,609,832	419,609,832	0	-10,533,571	397,405,571	2,813,180,504	3,217,203,505	3,241,916,427
20314	Reconciled Cost Of Revenue	47,673,738,331	12,318,037,965	12,744,142,328	11,104,595,850	11,506,962,188	50,343,326,730	49,394,592,844	58,107,241,011
20419	Tax Effect Of Unusual Items	0	0	489,130	0	0	0	-2,528,101,271	255,615,032
20018	Depreciation Income Statement	1,808,395,124	825,295,460	246,011,554	354,780,099	382,308,011	9,867,730,137	14,042,949,966	13,997,943,886
20075	Interest Income Non Operating	2,054,157,474	794,813,034	720,592,369	364,761,221	173,990,850	421,417,327	109,054,220	11,412,734,610
20158	Selling And Marketing Expense	1,003,978,464	239,917,684	206,651,122	221,081,715	336,327,943	861,158,793	294,918,545	938,683,268
20064	Interest Expense Non Operating	3,632,578,582	1,478,318,951	786,643,028	649,702,623	717,913,980	5,899,366,395	9,811,675,439	11,399,107,263
20093	Net Income Common Stockholders	-163,640,591,096	-65,873,237,651	-27,210,231,104	-38,563,765,522	-31,993,356,819	-236,219,886,666	-169,746,298,889	-223,668,465,280
20094	Net Income Continuous Operations	-164,441,180,567	-66,200,936,966	-27,330,152,299	-38,744,306,061	-32,165,785,241	-235,810,272,617	-170,621,337,468	-222,986,825,963
20045	General And Administrative Expense	14,468,302,828	1,254,707,172	4,161,401,069	5,011,347,376	4,040,847,211	13,141,272,455	13,377,580,555	15,427,621,210
20159	Selling General And Administration	15,472,281,292	1,494,624,856	4,368,052,191	5,232,429,091	4,377,175,154	14,002,431,248	13,672,499,100	16,366,304,478
20412	Other Non Operating Income Expenses	-3,555,674,505	-171,096,707	-659,013,733	-2,294,947,117	-430,616,948	-2,985,794,158	-10,189,128,363	2,861,497,352
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-163,640,591,096	-65,873,237,651	-27,210,231,104	-38,563,765,522	-31,993,356,819	-236,219,886,666	-169,746,298,889	-223,668,465,280
20417	Total Unusual Items Excluding Goodwill	411,854,155	0	420,000,000	0	0	73,354,158	-11,491,369,412	1,022,460,126
20077	Net Non Operating Interest Income Expense	-1,668,597,402	-704,682,643	-88,351,367	-308,116,834	-567,446,558	-5,577,680,836	-9,802,604,429	-101,222,635
20346	Net Income Including Noncontrolling Interests	-164,441,180,567	-66,200,936,966	-27,330,152,299	-38,744,306,061	-32,165,785,241	-235,810,272,617	-170,621,337,468	-222,986,825,963
20019	Depreciation And Amortization In Income Statement	1,808,395,124	825,295,460	246,011,554	354,780,099	382,308,011	9,867,730,137	14,042,949,966	13,997,943,886
20309	Net Income From Continuing And Discontinued Operation	-163,640,591,096	-65,873,237,651	-27,210,231,104	-38,563,765,522	-31,993,356,819	-236,219,886,666	-169,746,298,889	-223,668,465,280
20331	Net Income From Continuing Operation Net Minority Interest	-163,640,591,096	-65,873,237,651	-27,210,231,104	-38,563,765,522	-31,993,356,819	-236,219,886,666	-169,746,298,889	-223,668,465,280

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	11,613,283,533	33,703,743,661	48,034,840,237	68,651,229,004
23165	Payables	248,786,097,529	667,115,729,091	521,770,941,417	220,577,670,069
23139	Net P P E	61,540,268,161	59,659,380,151	64,273,883,219	80,557,850,275
23351	Properties	0	0	0	0
23386	Total Debt	56,395,703,252	70,231,435,173	88,017,229,163	101,918,129,400
23100	Gross P P E	378,135,992,258	374,846,073,261	395,643,266,463	80,557,850,275
23038	Common Stock	985,042,200,000	745,000,000,000	745,000,000,000	745,000,000,000
23045	Current Debt	19,500,000,000	14,000,000,000	10,000,000,000	6,999,999,996
23532	Share Issued	2,945,211,000	2,336,485,678	2,336,485,678	2,336,485,678
23220	Total Assets	4,014,581,267,198	3,989,682,804,521	4,109,589,029,627	4,134,306,908,164
23027	Capital Stock	985,042,200,000	745,000,000,000	745,000,000,000	745,000,000,000
23382	Other Payable	243,903,634,646	661,568,928,819	515,641,882,756	208,174,514,369
23028	Cash Financial	29,263,427,555	25,082,791,125	26,651,962,777	10,935,590,800
23123	Long Term Debt	36,376,711,088	55,786,534,786	69,686,803,014	72,586,819,808
23179	Prepaid Assets	5,818,253,522	4,908,212,931	4,457,277,664	3,949,142,799
23385	Working Capital	-212,112,726,649	-388,752,692,353	-292,698,229,206	-35,987,194,417
23000	Accounts Payable	788,170,365	879,235,969	1,700,416,963	4,250,597,369
23029	Cash Equivalents	15,000,000,000	11,000,000,000	5,000,000,000	0
23245	Invested Capital	3,639,390,155,777	3,211,338,612,473	3,450,836,901,992	3,614,094,323,064
23340	Other Properties	72,140,830,415	71,777,861,359	71,270,504,397	80,557,850,275
23132	Minority Interest	19,694,847,843	20,501,605,820	20,032,689,507	21,708,024,794
23342	Other Receivables	16,576,953,212	263,164,999,806	227,087,011,635	208,437,796,361
23204	Retained Earnings	2,152,854,302,036	2,315,190,112,570	2,543,871,141,820	2,706,160,563,389
23217	Total Tax Payable	4,094,292,518	4,667,564,303	4,428,641,698	8,152,558,331
23352	Current Provisions	11,264,641,550	11,292,950,270	11,428,109,984	11,142,139,408
23001	Accounts Receivable	4,249,601,150	5,185,854,052	3,716,002,209	5,170,599,627
23280	Common Stock Equity	3,583,513,444,689	3,141,552,077,687	3,371,150,098,978	3,534,507,503,260
23403	Net Tangible Assets	3,583,513,444,689	3,141,552,077,687	3,371,150,098,978	3,534,507,503,260
23215	Stockholders Equity	3,583,513,444,689	3,141,552,077,687	3,371,150,098,978	3,534,507,503,260
23383	Tangible Book Value	3,583,513,444,689	3,141,552,077,687	3,371,150,098,978	3,534,507,503,260
23374	Total Capitalization	3,619,890,155,777	3,197,338,612,473	3,440,836,901,992	3,607,094,323,068
23312	Land And Improvements	24,243,905,008	24,243,905,008	24,243,905,008	24,243,905,008
23469	Other Equity Interest	28,756,374,308	28,756,374,308	28,756,374,308	28,756,374,308
23393	Ordinary Shares Number	2,945,211,000	2,336,485,678	2,336,485,678	2,336,485,678
23008	Accumulated Depreciation	-316,595,724,097	-315,186,693,110	-331,369,383,244	-303,780,907,143
23282	Construction In Progress	5,993,344,529	2,441,719,829	131,000,000	9,244,839,700
23380	Capital Lease Obligations	518,992,164	444,900,387	8,330,426,149	22,331,309,596
23030	Cash And Cash Equivalents	44,263,427,555	36,082,791,125	31,651,962,777	10,935,590,800
23262	Gross Accounts Receivable	5,069,751,270	6,127,975,392	4,548,348,289	6,070,615,211
23012	Additional Paid In Capital	417,052,945,767	56,989,645,767	56,989,645,767	56,989,645,767
23275	Buildings And Improvements	236,375,475,673	235,679,304,988	258,160,577,987	226,165,151,895
23126	Long Term Equity Investment	1,523,344,840,269	1,494,616,030,862	1,658,426,950,961	1,696,546,684,593
23062	Non Current Deferred Revenue	16,187,638,277	1,309,160,000	404,083,361	1,092,127,785
23163	Other Short Term Investments	3,449,966,000	3,204,998,000	2,857,960,000	3,919,488,000
23020	Available For Sale Securities	956,764,112	989,897,674	1,066,292,728	1,052,018,973
23319	Machinery Furniture Equipment	39,382,436,633	40,703,282,077	41,837,279,071	36,490,267,436
23048	Current Capital Lease Obligation	117,228,959	444,900,387	8,029,257,444	13,806,667,096
23127	Long Term Capital Lease Obligation	401,763,205	0	301,168,705	8,524,642,500
23261	Total Equity Gross Minority Interest	3,603,208,292,532	3,162,053,683,507	3,391,182,788,485	3,556,215,528,054
23259	Total Liabilities Net Minority Interest	411,372,974,666	827,629,121,014	718,406,241,142	578,091,380,110
23046	Current Debt And Capital Lease Obligation	19,617,228,959	14,444,900,387	18,029,257,444	20,806,667,092
23266	Allowance For Doubtful Accounts Receivable	-820,150,120	-942,121,340	-832,346,080	-900,015,584
23124	Long Term Debt And Capital Lease Obligation	36,778,474,293	55,786,534,786	69,987,971,719	81,111,462,308
23344	Non Current Pension And Other Postretirement Benefit Plans	63,364,110,000	60,397,887,000	76,085,006,000	78,417,983,000

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	11,613,283,533	21,764,371,260	19,139,494,658	19,808,472,054	33,703,743,661	48,034,840,237	68,651,229,004
23165	Payables	248,786,097,529	195,601,538,865	164,306,048,128	104,304,360,538	667,115,729,091	521,770,941,417	220,577,670,069
23139	Net P P E	61,540,268,161	60,937,705,994	60,507,701,656	56,584,353,894	59,659,380,151	64,273,883,219	80,557,850,275
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	56,395,703,252	59,398,739,722	63,027,392,662	66,630,462,460	70,231,435,173	88,017,229,163	101,918,129,400
23100	Gross P P E	378,135,992,258	377,838,790,255	377,664,194,953	372,890,526,415	374,846,073,261	395,643,266,463	80,557,850,275
23038	Common Stock	985,042,200,000	985,042,200,000	985,042,200,000	985,042,200,000	745,000,000,000	745,000,000,000	745,000,000,000
23045	Current Debt	19,500,000,000	18,125,000,000	16,750,000,000	15,375,000,000	14,000,000,000	10,000,000,000	6,999,999,996
23532	Share Issued	2,945,211,000	2,945,211,000	2,945,211,000	2,945,211,000	2,336,485,678	2,336,485,678	2,336,485,678
23220	Total Assets	4,014,581,267,198	4,028,321,384,446	4,027,872,786,640	4,008,679,824,827	3,989,682,804,521	4,109,589,029,627	4,134,306,908,164
23027	Capital Stock	985,042,200,000	985,042,200,000	985,042,200,000	985,042,200,000	745,000,000,000	745,000,000,000	745,000,000,000
23382	Other Payable	243,903,634,646	191,622,434,055	159,865,411,161	99,866,311,387	661,568,928,819	515,641,882,756	208,174,514,369
23028	Cash Financial	29,263,427,555	22,091,163,100	23,693,738,992	22,501,586,162	25,082,791,125	26,651,962,777	10,935,590,800
23123	Long Term Debt	36,376,711,088	41,230,534,360	46,083,233,650	50,935,058,216	55,786,534,786	69,686,803,014	72,586,819,808
23179	Prepaid Assets	5,818,253,522	10,026,081,515	12,861,512,946	9,070,550,677	4,908,212,931	4,457,277,664	3,949,142,799
23385	Working Capital	-212,112,726,649	-174,413,820,118	125,551,339,581	172,325,327,317	-388,752,692,353	-292,698,229,206	-35,987,194,417
23000	Accounts Payable	788,170,365	563,587,608	747,913,162	1,019,664,775	879,235,969	1,700,416,963	4,250,597,369
23029	Cash Equivalents	15,000,000,000	15,500,000,000	20,000,000,000	24,000,000,000	11,000,000,000	5,000,000,000	0
23245	Invested Capital	3,639,390,155,777	3,702,674,954,782	3,733,399,758,352	3,771,750,834,268	3,211,338,612,473	3,450,836,901,992	3,614,094,323,064
23340	Other Properties	72,140,830,415	71,909,464,170	71,927,244,170	71,985,544,558	71,777,861,359	71,270,504,397	80,557,850,275
23132	Minority Interest	19,694,847,843	20,028,715,664	20,148,636,859	20,329,177,398	20,501,605,820	20,032,689,507	21,708,024,794
23342	Other Receivables	16,576,953,212	4,926,237,469	264,758,693,912	255,370,279,845	263,164,999,806	227,087,011,635	208,437,796,361
23204	Retained Earnings	2,152,854,302,036	2,217,422,759,125	2,244,632,990,229	2,283,196,755,751	2,315,190,112,570	2,543,871,141,820	2,706,160,563,389
23217	Total Tax Payable	4,094,292,518	3,415,517,202	3,692,723,805	3,418,384,376	4,667,564,303	4,428,641,698	8,152,558,331
23352	Current Provisions	11,264,641,550	11,940,362,019	12,475,547,461	12,588,601,019	11,292,950,270	11,428,109,984	11,142,139,408
23001	Accounts Receivable	4,249,601,150	3,816,696,132	4,276,990,006	3,583,326,919	5,185,854,052	3,716,002,209	5,170,599,627
23280	Common Stock Equity	3,583,513,444,689	3,643,319,420,422	3,670,566,524,702	3,705,440,776,052	3,141,552,077,687	3,371,150,098,978	3,534,507,503,260
23403	Net Tangible Assets	3,583,513,444,689	3,643,319,420,422	3,670,566,524,702	3,705,440,776,052	3,141,552,077,687	3,371,150,098,978	3,534,507,503,260
23215	Stockholders Equity	3,583,513,444,689	3,643,319,420,422	3,670,566,524,702	3,705,440,776,052	3,141,552,077,687	3,371,150,098,978	3,534,507,503,260
23383	Tangible Book Value	3,583,513,444,689	3,643,319,420,422	3,670,566,524,702	3,705,440,776,052	3,141,552,077,687	3,371,150,098,978	3,534,507,503,260
23374	Total Capitalization	3,619,890,155,777	3,684,549,954,782	3,716,649,758,352	3,756,375,834,268	3,197,338,612,473	3,440,836,901,992	3,607,094,323,068
23312	Land And Improvements	24,243,905,008	24,243,905,008	24,243,905,008	24,243,905,008	24,243,905,008	24,243,905,008	24,243,905,008
23469	Other Equity Interest	28,756,374,308	28,756,374,308	28,756,374,308	28,756,374,308	28,756,374,308	28,756,374,308	28,756,374,308
23393	Ordinary Shares Number	2,945,211,000	2,945,211,000	2,945,211,000	2,945,211,000	2,336,485,678	2,336,485,678	2,336,485,678
23008	Accumulated Depreciation	-316,595,724,097	-316,901,084,261	-317,156,493,297	-316,306,172,521	-315,186,693,110	-331,369,383,244	-303,780,907,143
23282	Construction In Progress	5,993,344,529	6,400,129,052	4,824,892,160	0	2,441,719,829	131,000,000	9,244,839,700
23380	Capital Lease Obligations	518,992,164	43,205,362	194,159,012	320,404,244	444,900,387	8,330,426,149	22,331,309,596
23030	Cash And Cash Equivalents	44,263,427,555	37,591,163,100	43,693,738,992	46,501,586,162	36,082,791,125	31,651,962,777	10,935,590,800
23262	Gross Accounts Receivable	5,069,751,270	4,631,291,485	5,101,241,622	4,557,118,335	6,127,975,392	4,548,348,289	6,070,615,211
23012	Additional Paid In Capital	417,052,945,767	417,052,945,767	417,052,945,767	417,052,945,767	56,989,645,767	56,989,645,767	56,989,645,767
23275	Buildings And Improvements	236,375,475,673	235,704,501,988	235,704,501,988	235,679,304,988	235,679,304,988	258,160,577,987	226,165,151,895
23126	Long Term Equity Investment	1,523,344,840,269	1,496,538,668,609	1,502,901,286,524	1,502,514,540,105	1,494,616,030,862	1,658,426,950,961	1,696,546,684,593
23062	Non Current Deferred Revenue	16,187,638,277	14,671,154,874	15,235,802,723	15,801,464,459	1,309,160,000	404,083,361	1,092,127,785
23163	Other Short Term Investments	3,449,966,000	3,266,240,000	3,164,170,000	3,000,858,000	3,204,998,000	2,857,960,000	3,919,488,000
23020	Available For Sale Securities	956,764,112	988,625,485	989,443,388	989,948,887	989,897,674	1,066,292,728	1,052,018,973
23319	Machinery Furniture Equipment	39,382,436,633	39,580,790,037	40,963,651,627	40,981,771,861	40,703,282,077	41,837,279,071	36,490,267,436
23048	Current Capital Lease Obligation	117,228,959	43,205,362	194,159,012	320,404,244	444,900,387	8,029,257,444	13,806,667,096
23127	Long Term Capital Lease Obligation	401,763,205	0	0	0	0	301,168,705	8,524,642,500
23261	Total Equity Gross Minority Interest	3,603,208,292,532	3,663,348,136,086	3,690,715,161,561	3,725,769,953,450	3,162,053,683,507	3,391,182,788,485	3,556,215,528,054
23259	Total Liabilities Net Minority Interest	411,372,974,666	364,973,248,360	337,157,625,079	282,909,871,377	827,629,121,014	718,406,241,142	578,091,380,110
23046	Current Debt And Capital Lease Obligation	19,617,228,959	18,168,205,362	16,944,159,012	15,695,404,244	14,444,900,387	18,029,257,444	20,806,667,092
23266	Allowance For Doubtful Accounts Receivable	-820,150,120	-814,595,353	-824,251,616	-973,791,416	-942,121,340	-832,346,080	-900,015,584
23124	Long Term Debt And Capital Lease Obligation	36,778,474,293	41,230,534,360	46,083,233,650	50,935,058,216	55,786,534,786	69,987,971,719	81,111,462,308
23344	Non Current Pension And Other Postretirement Benefit Plans	63,364,110,000	66,493,050,708	64,096,793,949	62,209,742,263	60,397,887,000	76,085,006,000	78,417,983,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	667,905,406	230,405,406	154,000,000	403,500,000	1,104,681,820
26185	Free Cash Flow	-114,584,146,083	-26,600,178,277	-123,470,252,126	-91,293,413,318	-98,398,841,285
26027	Changes In Cash	8,172,017,307	5,717,338,630	4,522,161,408	20,693,077,118	-6,463,680,305
26016	End Cash Position	44,263,427,555	44,263,427,555	36,082,791,125	31,651,962,777	10,935,590,800
26112	Purchase Of P P E	-4,237,126,367	-3,898,361,096	-5,703,756,525	-622,519,864	-10,467,980,817
26183	Repayment Of Debt	-13,999,999,992	-3,499,999,998	-9,999,999,996	0	0
26125	Sale Of Investment	0	0	0	0	70,020,918,441
26005	Capital Expenditure	-4,237,126,367	-3,898,361,096	-5,703,756,525	-622,519,864	-10,467,980,817
26012	Financing Cash Flow	148,421,646,475	29,150,890,669	136,570,461,430	127,748,858,614	90,449,967,082
26013	Investing Cash Flow	-29,902,609,452	-731,734,858	-14,281,804,421	-16,384,888,042	-8,982,786,919
26098	Common Stock Issuance	70,835,340,500	35,133,500	0	0	0
26015	Beginning Cash Position	36,082,791,125	37,591,163,100	31,651,962,777	10,935,590,800	17,371,268,975
26223	Classesof Cash Payments	-191,746,538,512	-43,278,643,569	-193,392,125,020	-159,999,649,267	-144,625,481,782
26247	Interest Received C F I	2,054,157,474	799,835,977	421,417,327	109,054,220	151,816,169
26090	Long Term Debt Payments	-13,999,999,992	-3,499,999,998	-9,999,999,996	0	0
26246	Dividends Received C F I	0	0	0	0	0
26181	Issuance Of Capital Stock	70,835,340,500	35,133,500	0	0	0
26071	Net Common Stock Issuance	70,835,340,500	35,133,500	0	0	0
26073	Net Long Term Debt Issuance	-13,999,999,992	-3,499,999,998	-9,999,999,996	0	0
26164	Net Other Financing Charges	92,011,971,854	32,632,320,354	152,655,753,870	141,794,400,203	101,955,620,000
26165	Net Other Investing Changes	-22,249,506,553	-6,492,622,545	-9,153,465,223	-16,253,043,807	-69,792,222,532
26119	Net P P E Purchase And Sale	-3,569,220,961	-3,667,955,690	-5,549,756,525	-219,019,864	-9,363,298,997
26072	Net Issuance Payments Of Debt	-13,999,999,992	-3,499,999,998	-9,999,999,996	0	0
26226	Paymentson Behalfof Employees	-127,232,897,049	-127,232,897,049	-115,214,085,858	-104,657,161,607	-114,912,339,836
26063	Effect Of Exchange Rate Changes	8,619,123	954,925,825	-91,333,060	23,294,859	28,002,130
26118	Net Investment Purchase And Sale	0	0	0	0	70,020,918,441
26301	Purchase Of Investment Properties	-6,138,039,412	8,629,007,400	0	-21,878,591	0
26300	Net Investment Properties Purchase And Sale	-6,138,039,412	8,629,007,400	0	-21,878,591	0
26220	Cash Flowsfromusedin Operating Activities Direct	-110,347,019,716	-22,701,817,181	-117,766,495,601	-90,670,893,454	-87,930,860,468
26221	Classesof Cash Receiptsfrom Operating Activities	86,134,764,780	13,105,435,203	85,134,338,748	82,719,753,163	71,249,227,407

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	667,905,406	230,405,406	420,000,000	0	0	154,000,000	403,500,000	1,104,681,820
26185	Free Cash Flow	-114,584,146,083	-26,600,178,277	-28,391,640,352	-36,622,385,136	-22,969,942,318	-123,470,252,126	-91,293,413,318	-98,398,841,285
26027	Changes In Cash	8,172,017,307	5,717,338,630	-6,591,807,208	-1,549,978,162	10,596,464,047	4,522,161,408	20,693,077,118	-6,463,680,305
26016	End Cash Position	44,263,427,555	44,263,427,555	37,591,163,100	43,693,738,992	46,501,586,162	36,082,791,125	31,651,962,777	10,935,590,800
26112	Purchase Of P P E	-4,237,126,367	-3,898,361,096	260,541,590	-113,133,878	-486,172,983	-5,703,756,525	-622,519,864	-10,467,980,817
26183	Repayment Of Debt	-13,999,999,992	-3,499,999,998	-3,499,999,998	27,617,931,502	-34,617,931,498	-9,999,999,996	0	0
26125	Sale Of Investment	0	0	0	0	0	0	0	70,020,918,441
26005	Capital Expenditure	-4,237,126,367	-3,898,361,096	-5,671,212,642	-113,133,878	-486,172,983	-5,703,756,525	-622,519,864	-10,467,980,817
26012	Financing Cash Flow	148,421,646,475	29,150,890,669	26,718,988,702	56,691,113,502	35,860,653,602	136,570,461,430	127,748,858,614	90,449,967,082
26013	Investing Cash Flow	-29,902,609,452	-731,734,858	-4,658,613,968	-21,731,840,406	-2,780,420,220	-14,281,804,421	-16,384,888,042	-8,982,786,919
26098	Common Stock Issuance	70,835,340,500	35,133,500	0	0	70,800,207,000	0	0	0
26015	Beginning Cash Position	36,082,791,125	37,591,163,100	43,693,738,992	46,501,586,162	36,082,791,125	31,651,962,777	10,935,590,800	17,371,268,975
26223	Classesof Cash Payments	-191,746,538,512	-43,278,643,569	-43,915,268,815	-49,675,248,990	-54,877,377,138	-193,392,125,020	-159,999,649,267	-144,625,481,782
26247	Interest Received C F I	2,054,157,474	799,835,977	715,569,426	199,804,136	338,947,935	421,417,327	109,054,220	151,816,169
26090	Long Term Debt Payments	-13,999,999,992	-3,499,999,998	-3,499,999,998	27,617,931,502	-34,617,931,498	-9,999,999,996	0	0
26246	Dividends Received C F I	0	0	0	0	0	0	0	0
26181	Issuance Of Capital Stock	70,835,340,500	35,133,500	0	0	70,800,207,000	0	0	0
26071	Net Common Stock Issuance	70,835,340,500	35,133,500	0	0	70,800,207,000	0	0	0
26073	Net Long Term Debt Issuance	-13,999,999,992	-3,499,999,998	-3,499,999,998	27,617,931,502	-34,617,931,498	-9,999,999,996	0	0
26164	Net Other Financing Charges	92,011,971,854	32,632,320,354	30,296,403,000	0	0	152,655,753,870	141,794,400,203	101,955,620,000
26165	Net Other Investing Changes	-22,249,506,553	-6,492,622,545	-4,881,800,000	-8,241,888,836	-2,633,195,172	-9,153,465,223	-16,253,043,807	-69,792,222,532
26119	Net P P E Purchase And Sale	-3,569,220,961	-3,667,955,690	680,541,590	-95,633,878	-486,172,983	-5,549,756,525	-219,019,864	-9,363,298,997
26072	Net Issuance Payments Of Debt	-13,999,999,992	-3,499,999,998	-3,499,999,998	27,617,931,502	-34,617,931,498	-9,999,999,996	0	0
26226	Paymentson Behalfof Employees	-127,232,897,049	-127,232,897,049	0	0	0	-115,214,085,858	-104,657,161,607	-114,912,339,836
26063	Effect Of Exchange Rate Changes	8,619,123	954,925,825	489,231,316	-1,257,869,008	-177,669,010	-91,333,060	23,294,859	28,002,130
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0	70,020,918,441
26301	Purchase Of Investment Properties	-6,138,039,412	8,629,007,400	-1,172,924,984	0	0	0	-21,878,591	0
26300	Net Investment Properties Purchase And Sale	-6,138,039,412	8,629,007,400	-1,172,924,984	0	0	0	-21,878,591	0
26220	Cash Flowsfromusedin Operating Activities Direct	-110,347,019,716	-22,701,817,181	-28,652,181,942	-36,509,251,258	-22,483,769,335	-117,766,495,601	-90,670,893,454	-87,930,860,468
26221	Classesof Cash Receiptsfrom Operating Activities	86,134,764,780	13,105,435,203	18,110,506,309	19,165,362,563	35,753,460,705	85,134,338,748	82,719,753,163	71,249,227,407

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
OMRE	PT Indonesia Prima Property Tbk	2024-04-15	At close: 03:21PM WIB	468	0	468	490	468.00 - 468.00	468	468	450.00 - 780.00	450	780	0	1,886	1,378,000,000,000	0	-61	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-04-12	At close: 03:21PM WIB	468	0	468	490	468.00 - 468.00	468	468	450.00 - 780.00	450	780	0	1,851	1,378,000,000,000	2	-64	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-04-11	At close: 03:21PM WIB	468	0	468	490	468.00 - 468.00	468	468	450.00 - 780.00	450	780	0	1,820	1,378,000,000,000	2	-64	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-04-10	At close: 03:21PM WIB	468	0	468	490	468.00 - 468.00	468	468	450.00 - 780.00	450	780	0	1,787	1,378,000,000,000	2	-64	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-04-05	At close: 03:21PM WIB	468	0	468	490	468.00 - 468.00	468	468	450.00 - 780.00	450	780	0	1,746	1,378,000,000,000	2	-64	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-04-04	At close: 03:21PM WIB	486	494	468	488	468.00 - 494.00	468	494	450.00 - 780.00	450	780	700	1,736	1,378,000,000,000	2	-64	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-04-03	At close: 01:50PM WIB	490	470	472	486	470.00 - 486.00	470	486	450.00 - 780.00	450	780	2,200	1,703	1,431,000,000,000	2	-64	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-04-02	At close: 02:01PM WIB	490	0	468	486	490.00 - 490.00	490	490	450.00 - 780.00	450	780	0	1,715	1,443,000,000,000	2	-64	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-04-01	At close: 02:01PM WIB	520	505	490	496	490.00 - 505.00	490	505	450.00 - 780.00	450	780	2,900	1,665	1,443,000,000,000	2	-64	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-03-29	At close: 09:54AM WIB	496	505	480	505	505.00 - 505.00	505	505	450.00 - 780.00	450	780	400	1,637	1,532,000,000,000	2	-64	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-03-28	At close: 09:54AM WIB	496	505	480	505	505.00 - 505.00	505	505	450.00 - 780.00	450	780	400	1,630	1,532,000,000,000	2	-61	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-03-27	At close: 11:35AM WIB	488	488	0	0	488.00 - 505.00	488	505	450.00 - 780.00	450	780	8,300	1,416	1,461,000,000,000	2	-61	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-03-26	At close: 02:12PM WIB	490	494	0	0	480.00 - 515.00	480	515	450.00 - 780.00	450	780	4,300	1,416	1,437,000,000,000	2	-61	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-03-25	At close: 10:07AM WIB	490	0	0	0	490.00 - 490.00	490	490	450.00 - 780.00	450	780	0	1,416	1,443,000,000,000	2	-61	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-03-22	At close: 10:07AM WIB	484	484	472	492	484.00 - 490.00	484	490	450.00 - 780.00	450	780	500	1,408	1,443,000,000,000	2	-61	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-03-21	At close: 02:33PM WIB	484	0	0	0	0.0000 - 0.0000	0	0		0		0	1,413	0	2	-61	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-03-14	As of 10:57AM WIB. Market open.	505	510	480	498	480.00 - 510.00	480	510	450.00 - 780.00	450	780	800	1,564	1,414,000,000,000	2	-61	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-03-13	At close: 04:00PM WIB	510	500	474	510	488.00 - 520.00	488	520	450.00 - 780.00	450	780	4,000	1,500	1,487,000,000,000	2	-61	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-03-11	At close: 02:36PM WIB	468	472	466	488	462.00 - 525.00	462	525	450.00 - 780.00	450	780	2,100	1,631	1,502,000,000,000	2	-61	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-03-08	At close: 02:36PM WIB	468	472	466	488	462.00 - 525.00	462	525	450.00 - 780.00	450	780	2,100	1,940	1,502,000,000,000	2	-61	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-03-05	At close: 10:48AM WIB	472	0	468	515	472.00 - 472.00	472	472	450.00 - 780.00	450	780	0	1,891	1,390,000,000,000	2	-56	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-03-04	At close: 10:48AM WIB	520	520	476	515	472.00 - 520.00	472	520	450.00 - 780.00	450	780	500	1,883	1,390,000,000,000	2	-61	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-03-01	At close: 09:40AM WIB	520	0	476	515	520.00 - 520.00	520	520	450.00 - 780.00	450	780	0	1,901	1,532,000,000,000	2	-61	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-02-28	At close: 03:28PM WIB	490	490	468	505	490.00 - 505.00	490	505	450.00 - 780.00	450	780	20,700	1,585	1,449,000,000,000	2	-61	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-02-27	At close: 03:05PM WIB	462	482	460	488	482.00 - 490.00	482	490	450.00 - 780.00	450	780	200	1,658	1,443,000,000,000	2	-61	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-02-26	At close: 10:54AM WIB	482	462	0	492	462.00 - 462.00	462	462	450.00 - 780.00	450	780	1,300	1,648	1,361,000,000,000	2	-61	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk	2024-02-23	At close: 03:29PM WIB	468	482	462	482	482.00 - 482.00	482	482	450.00 - 780.00	450	780	200	1,662	1,420,000,000,000	2	-61	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk (OMRE.JK)	2024-02-22	At close: 02:17PM WIB	468	0	464	505	468.00 - 468.00	468	468	450.00 - 780.00	450	780	0	1,666	1,378,000,000,000	2	-61	N/A	N/A (N/A)	Jul 11, 1997
OMRE	PT Indonesia Prima Property Tbk (OMRE.JK)	2024-02-21	At close: 02:17PM WIB	468	468	462	505	468.00 - 468.00	468	468	450.00 - 780.00	450	780	200	1,812	1,378,000,000,000	2	-61	N/A	N/A (N/A)	Jul 11, 1997

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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)	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)	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)
OMRE	PT Indonesia Prima Property Tbk	2024-04-15	1,380,000,000,000	1,390,000,000,000	5	18	18	-10	0	0	0	780	450	487	518	2	1	2,950,000,000	0	0	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-229	-142	-2	-5	71,370,000,000	0	-85	-119,780,000,000	-163,640,000,000	-61	44,260,000,000	0	56,400,000,000	2	1,237	-110,350,000,000	324,490,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-04-12	1,380,000,000,000	1,400,000,000,000	5	18	18	-10	2	0	0	780	450	488	519	2	2	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-64	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-04-11	1,380,000,000,000	1,400,000,000,000	5	18	18	-10	2	0	0	780	450	488	519	2	2	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-64	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-04-10	1,380,000,000,000	1,400,000,000,000	5	18	18	-10	2	0	0	780	450	488	519	2	2	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-64	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-04-05	1,430,000,000,000	1,450,000,000,000	5	19	19	-10	2	0	0	780	0	488	520	2	2	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-64	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-04-04	1,440,000,000,000	1,460,000,000,000	5	19	19	-10	2	0	0	780	0	488	520	2	2	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-64	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-04-03	1,440,000,000,000	1,460,000,000,000	5	19	19	-10	2	0	0	780	0	488	520	2	2	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-64	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-04-02	1,440,000,000,000	1,460,000,000,000	5	19	19	-10	2	-10	27	780	0	488	520	2	1	2,950,000,000	3,240,000,000	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-64	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-04-01	1,530,000,000,000	1,550,000,000,000	5	20	20	-11	2	-10	27	780	0	488	520	2	1	2,950,000,000	3,240,000,000	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-64	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-03-29	1,530,000,000,000	1,550,000,000,000	5	20	20	-11	2	-17	30	780	450	487	520	2	1	2,950,000,000	3,240,000,000	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-64	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-03-28	1,460,000,000,000	1,480,000,000,000	5	19	19	-10	2	-18	29	780	0	488	520	1	560	2,950,000,000	3,240,000,000	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-61	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-03-27	1,440,000,000,000	1,460,000,000,000	5	19	19	-10	2	-18	31	780	0	488	520	1	622	2,950,000,000	3,240,000,000	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-61	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-03-26	1,440,000,000,000	1,460,000,000,000	5	19	19	-10	2	-16	32	780	0	488	521	1	700	2,950,000,000	3,240,000,000	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-61	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-03-25	1,440,000,000,000	1,460,000,000,000	5	19	19	-10	2	-16	32	780	450	488	521	1	700	2,950,000,000	3,240,000,000	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-61	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-03-22	1,430,000,000,000	1,440,000,000,000	5	19	19	-10	2	0	0	780	0	488	521	1	1	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-61	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-03-21	1,430,000,000,000	1,440,000,000,000	5	19	19	-10	2	-17	32	780	450	488	521	1	1	2,950,000,000	3,240,000,000	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-61	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-03-14	1,490,000,000,000	1,510,000,000,000	5	20	20	-11	2	0	0	780	0	491	522	2	3	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-61	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-03-13	1,500,000,000,000	1,520,000,000,000	5	20	20	-11	2	0	0	780	0	490	522	1	3	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-61	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-03-11	1,500,000,000,000	1,520,000,000,000	5	20	20	-11	2	0	0	780	450	490	522	2	3	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-61	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-03-08	1,380,000,000,000	1,400,000,000,000	5	18	18	-10	2	0	0	780	450	490	522	2	3	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-61	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-03-05	1,530,000,000,000	1,550,000,000,000	5	20	20	-11	2	0	0	780	0	492	523	2	3	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-56	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-03-04	1,530,000,000,000	1,550,000,000,000	5	20	20	-11	2	0	0	780	0	492	523	2	3	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-61	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-03-01	1,530,000,000,000	1,550,000,000,000	5	20	20	-11	2	0	0	780	450	491	523	2	3	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-61	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-02-28	1,440,000,000,000	1,460,000,000,000	5	19	19	-10	2	0	0	780	450	490	524	2	650	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-61	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-02-27	1,360,000,000,000	1,380,000,000,000	5	18	18	-10	2	0	0	780	0	491	524	2	633	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-61	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk	2024-02-26	1,420,000,000,000	1,440,000,000,000	5	19	19	-10	2	0	0	780	0	491	524	2	633	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-61	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk (OMRE.JK)	2024-02-23	1,380,000,000,000	1,400,000,000,000	5	18	18	-10	2	0	0	780	0	491	525	2	611	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-61	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk (OMRE.JK)	2024-02-22	1,380,000,000,000	1,400,000,000,000	5	18	18	-10	2	0	0	780	450	491	525	2	611	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-61	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000
OMRE	PT Indonesia Prima Property Tbk (OMRE.JK)	2024-02-21	1,380,000,000,000	1,400,000,000,000	5	18	18	-10	2	0	0	780	450	492	525	2	722	2,950,000,000	0	302,860,000	83	N/A	Jul 11, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-131	-2	-4	47,190,000,000	18	37	-139,370,000,000	-145,180,000,000	-61	37,590,000,000	13	59,400,000,000	2	1,237	-116,730,000,000	293,420,000,000

Stock Price (1 Minute)

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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	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
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	14:24:56	480	480	480	480
2024-05-08	14:20:00	480	480	480	480
2024-05-06	16:00:00	500	500	500	500
2024-05-06	15:55:00	0	0	0	0
2024-05-06	15:50:00	0	0	0	0
2024-05-06	15:45:00	0	0	0	0
2024-05-06	15:40:00	0	0	0	0
2024-05-06	15:35:00	0	0	0	0
2024-05-06	15:30:00	0	0	0	0
2024-05-06	15:25:00	0	0	0	0
2024-05-06	15:20:00	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:24:56	480	480	480	480
2024-05-08	14:15:00	480	480	480	480
2024-05-06	16:00:00	500	500	500	500
2024-05-06	15:45:00	0	0	0	0
2024-05-06	15:30:00	0	0	0	0
2024-05-06	15:15:00	0	0	0	0
2024-05-06	15:00:00	0	0	0	0
2024-05-06	14:45:00	0	0	0	0
2024-05-06	14:30:00	0	0	0	0
2024-05-06	14:15:00	0	0	0	0
2024-05-06	14:00:00	0	0	0	0
2024-05-06	13:45:00	0	0	0	0
2024-05-06	13:30:00	0	0	0	0
2024-05-06	13:15:00	0	0	0	0
2024-05-06	13:00:00	0	0	0	0
2024-05-06	12:45:00	0	0	0	0
2024-05-06	12:30:00	0	0	0	0
2024-05-06	12:15:00	0	0	0	0
2024-05-06	12:00:00	0	0	0	0
2024-05-06	11:45:00	0	0	0	0
2024-05-06	11:30:00	0	0	0	0
2024-05-06	11:15:00	0	0	0	0
2024-05-06	11:00:00	0	0	0	0
2024-05-06	10:45:00	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:24:56	480	480	480	480
2024-05-08	14:00:00	480	480	480	480
2024-05-06	16:00:00	500	500	500	500
2024-05-06	15:30:00	0	0	0	0
2024-05-06	15:00:00	0	0	0	0
2024-05-06	14:30:00	0	0	0	0
2024-05-06	14:00:00	0	0	0	0
2024-05-06	13:30:00	0	0	0	0
2024-05-06	13:00:00	0	0	0	0
2024-05-06	12:30:00	0	0	0	0
2024-05-06	12:00:00	0	0	0	0
2024-05-06	11:30:00	0	0	0	0
2024-05-06	11:00:00	0	0	0	0
2024-05-06	10:30:00	0	0	0	0
2024-05-06	10:00:00	0	0	0	0
2024-05-06	09:30:00	0	0	0	0
2024-05-06	09:00:00	0	0	0	0
2024-05-03	15:30:00	0	0	0	0
2024-05-03	15:00:00	0	0	0	0
2024-05-03	14:30:00	0	0	0	0
2024-05-03	14:00:00	0	0	0	0
2024-05-03	13:30:00	0	0	0	0
2024-05-03	13:00:00	0	0	0	0
2024-05-03	12:30:00	0	0	0	0
2024-05-03	12:00:00	0	0	0	0
2024-05-03	11:30:00	0	0	0	0
2024-05-03	11:00:00	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:24:56	480	480	480	480
2024-05-08	14:00:00	480	480	480	480
2024-05-06	16:00:00	500	500	500	500
2024-05-06	15:00:00	0	0	0	0
2024-05-06	14:00:00	0	0	0	0
2024-05-06	13:00:00	0	0	0	0
2024-05-06	12:00:00	0	0	0	0
2024-05-06	11:00:00	0	0	0	0
2024-05-06	10:00:00	0	0	0	0
2024-05-06	09:00:00	0	0	0	0
2024-05-03	15:00:00	0	0	0	0
2024-05-03	14:00:00	0	0	0	0
2024-05-03	13:00:00	0	0	0	0
2024-05-03	12:00:00	0	0	0	0
2024-05-03	11:00:00	0	0	0	0
2024-05-03	10:00:00	0	0	0	0
2024-05-03	09:00:00	0	0	0	0
2024-05-02	15:00:00	0	0	0	0
2024-05-02	14:00:00	0	0	0	0
2024-05-02	13:00:00	0	0	0	0
2024-05-02	12:00:00	0	0	0	0
2024-05-02	11:00:00	0	0	0	0
2024-05-02	10:00:00	0	0	0	0
2024-05-02	09:00:00	0	0	0	0
2024-04-30	15:00:00	0	0	0	0
2024-04-30	14:00:00	0	0	0	0
2024-04-30	13:00:00	0	0	0	0
2024-04-30	12:00:00	0	0	0	0
2024-04-30	11:00:00	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:24:56	480	480	480	480
2024-05-08	13:30:00	480	480	480	480
2024-05-08	12:00:00	0	0	0	0
2024-05-08	10:30:00	0	0	0	0
2024-05-08	09:00:00	0	0	0	0
2024-05-07	15:00:00	0	0	0	0
2024-05-07	13:30:00	0	0	0	0
2024-05-07	12:00:00	0	0	0	0
2024-05-07	10:30:00	0	0	0	0
2024-05-07	09:00:00	0	0	0	0
2024-05-06	16:00:02	500	500	500	500
2024-05-06	15:00:00	500	500	500	500
2024-05-06	13:30:00	0	0	0	0
2024-05-06	12:00:00	0	0	0	0
2024-05-06	10:30:00	0	0	0	0
2024-05-06	09:00:00	0	0	0	0
2024-05-03	15:00:00	0	0	0	0
2024-05-03	13:30:00	0	0	0	0
2024-05-03	12:00:00	0	0	0	0
2024-05-03	10:30:00	0	0	0	0
2024-05-03	09:00:00	0	0	0	0
2024-05-02	15:00:00	0	0	0	0
2024-05-02	13:30:00	0	0	0	0
2024-05-02	12:00:00	0	0	0	0
2024-05-02	10:30:00	0	0	0	0
2024-05-02	09:00:00	0	0	0	0
2024-04-30	15:00:00	0	0	0	0
2024-04-30	13:30:00	0	0	0	0
2024-04-30	12:00:00	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	480	480	480	480	200
2024-05-07	09:00:00	500	500	500	500	0
2024-05-06	09:00:00	500	500	500	500	100
2024-05-03	09:00:00	468	468	468	468	0
2024-05-02	09:00:00	468	468	468	468	0
2024-04-30	09:00:00	468	468	468	468	0
2024-04-29	09:00:00	468	468	468	468	0
2024-04-26	09:00:00	468	468	468	468	0
2024-04-25	09:00:00	470	470	468	468	1,000
2024-04-24	09:00:00	470	470	470	470	1,400
2024-04-23	09:00:00	470	470	470	470	3,100
2024-04-22	09:00:00	468	468	468	468	0
2024-04-19	09:00:00	468	468	468	468	800
2024-04-18	09:00:00	490	490	470	478	400
2024-04-17	09:00:00	484	484	470	470	12,500
2024-04-16	09:00:00	468	484	468	472	2,500
2024-04-05	09:00:00	468	468	468	468	0
2024-04-04	09:00:00	494	494	468	468	700
2024-04-03	09:00:00	470	486	470	486	2,200
2024-04-02	09:00:00	490	490	490	490	0
2024-04-01	09:00:00	505	505	490	490	2,900
2024-03-28	09:00:00	505	520	505	520	400
2024-03-27	09:00:00	488	505	488	496	8,300
2024-03-26	09:00:00	515	515	470	488	4,300
2024-03-25	09:00:00	490	490	490	490	0
2024-03-22	09:00:00	484	490	484	490	500
2024-03-21	09:00:00	484	484	484	484	0
2024-03-20	09:00:00	484	484	484	484	0
2024-03-19	09:00:00	484	484	484	484	0
2024-03-18	09:00:00	484	484	484	484	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	500	500	500	500	0
2024-05-06	09:00:00	500	500	500	500	100
2024-05-03	09:00:00	468	468	468	468	0
2024-05-02	09:00:00	468	468	468	468	0
2024-04-30	09:00:00	468	468	468	468	0
2024-04-29	09:00:00	468	468	468	468	0
2024-04-26	09:00:00	468	468	468	468	0
2024-04-25	09:00:00	470	470	468	468	1,000
2024-04-24	09:00:00	470	470	470	470	1,400
2024-04-23	09:00:00	470	470	470	470	3,100
2024-04-22	09:00:00	468	468	468	468	0
2024-04-19	09:00:00	468	468	468	468	800
2024-04-18	09:00:00	490	490	470	478	400
2024-04-17	09:00:00	484	484	470	470	12,500
2024-04-16	09:00:00	468	484	468	472	2,500
2024-04-05	09:00:00	468	468	468	468	0
2024-04-04	09:00:00	494	494	468	468	700
2024-04-03	09:00:00	470	486	470	486	2,200
2024-04-02	09:00:00	490	490	490	490	0
2024-04-01	09:00:00	505	505	490	490	2,900
2024-03-28	09:00:00	505	520	505	520	400
2024-03-27	09:00:00	488	505	488	496	8,300
2024-03-26	09:00:00	515	515	470	488	4,300
2024-03-25	09:00:00	490	490	490	490	0
2024-03-22	09:00:00	484	490	484	490	500
2024-03-21	09:00:00	484	484	484	484	0
2024-03-20	09:00:00	484	484	484	484	0
2024-03-19	09:00:00	484	484	484	484	0
2024-03-18	09:00:00	484	484	484	484	0
2024-03-15	09:00:00	484	484	484	484	0

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	500	500	480	480	300
2024-04-28	00:00:00	468	468	468	468	0
2024-04-21	00:00:00	468	470	468	468	5,500
2024-04-14	00:00:00	468	490	468	468	16,200
2024-04-07	00:00:00	468	468	468	468	0
2024-03-31	00:00:00	505	505	468	468	5,800
2024-03-24	00:00:00	490	520	470	520	13,000
2024-03-17	00:00:00	484	490	484	490	500
2024-03-10	00:00:00	510	520	472	484	5,100
2024-03-03	00:00:00	520	525	462	510	5,600
2024-02-25	00:00:00	462	535	462	520	22,900
2024-02-18	00:00:00	468	482	468	482	3,600
2024-02-11	00:00:00	488	500	472	474	2,100
2024-02-04	00:00:00	496	530	496	510	1,200
2024-01-28	00:00:00	468	525	462	482	5,000
2024-01-21	00:00:00	525	545	470	470	3,400
2024-01-14	00:00:00	500	540	472	480	31,800
2024-01-07	00:00:00	505	505	500	500	1,300
2023-12-31	00:00:00	498	530	498	505	1,100
2023-12-24	00:00:00	498	498	498	498	0
2023-12-17	00:00:00	468	510	468	498	10,300
2023-12-10	00:00:00	500	505	470	500	32,200
2023-12-03	00:00:00	525	535	525	535	1,100
2023-11-26	00:00:00	520	545	510	525	9,100
2023-11-19	00:00:00	535	550	450	540	14,500
2023-11-12	00:00:00	575	605	490	535	60,600
2023-11-05	00:00:00	540	560	500	550	20,300
2023-10-29	00:00:00	515	550	510	540	20,900
2023-10-22	00:00:00	540	540	510	535	5,200
2023-10-15	00:00:00	550	565	525	540	14,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	468	500	468	480	300
2024-03-31	00:00:00	505	505	468	468	27,500
2024-02-29	00:00:00	520	525	462	520	24,200
2024-01-31	00:00:00	505	535	462	520	30,300
2023-12-31	00:00:00	498	545	462	505	42,100
2023-11-30	00:00:00	515	535	468	498	46,000
2023-10-31	00:00:00	550	605	450	540	119,800
2023-09-30	00:00:00	515	565	510	520	207,900
2023-08-31	00:00:00	545	780	510	555	715,400
2023-07-31	00:00:00	530	680	500	545	350,100
2023-06-30	00:00:00	525	550	500	530	93,300
2023-05-31	00:00:00	510	560	500	525	132,200
2023-04-30	00:00:00	535	635	510	510	408,300
2023-03-31	00:00:00	590	590	590	590	100
2023-02-28	00:00:00	580	615	570	580	102,700
2023-01-31	00:00:00	675	675	645	650	11,500
2022-12-31	00:00:00	755	1,155	450	650	2,443,600
2022-11-30	00:00:00	956	1,367	810	810	1,067,317
2022-10-31	00:00:00	366	934	358	934	1,123,243
2022-09-30	00:00:00	381	467	357	370	970,734
2022-08-31	00:00:00	471	471	357	360	687,546
2022-07-31	00:00:00	418	482	360	437	816,890
2022-06-30	00:00:00	370	448	357	400	443,454
2022-05-31	00:00:00	407	437	366	392	51,807
2022-04-30	00:00:00	452	597	381	407	213,689
2022-03-31	00:00:00	538	579	403	452	167,627
2022-02-28	00:00:00	541	710	523	534	222,658
2022-01-31	00:00:00	586	766	545	579	42,972
2021-12-31	00:00:00	631	653	553	586	74,300
2021-11-30	00:00:00	642	780	571	631	67,743

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	468	500	468	480	300
2024-03-31	00:00:00	505	505	468	468	27,500
2024-02-29	00:00:00	520	525	462	520	24,200
2024-01-31	00:00:00	505	535	462	468	82,000
2023-12-31	00:00:00	498	545	462	520	96,600
2023-11-30	00:00:00	515	545	462	520	118,400
2023-10-31	00:00:00	550	605	450	505	207,900
2023-09-30	00:00:00	515	605	450	498	373,700
2023-08-31	00:00:00	545	780	450	540	1,043,100
2023-07-31	00:00:00	530	780	500	520	1,273,400
2023-06-30	00:00:00	525	780	500	555	1,158,800
2023-05-31	00:00:00	510	680	500	545	575,600
2023-04-30	00:00:00	535	635	500	530	633,800
2023-03-31	00:00:00	590	635	500	525	605,200
2023-02-28	00:00:00	585	635	510	510	630,600
2023-01-31	00:00:00	675	775	560	590	1,103,000
2022-10-31	00:00:00	366	1,367	358	650	4,634,160
2022-07-31	00:00:00	418	482	357	370	2,475,170
2022-04-30	00:00:00	452	597	357	400	708,950
2022-01-31	00:00:00	586	766	403	452	433,257
2021-10-31	00:00:00	691	780	553	586	372,600
2021-07-31	00:00:00	822	822	560	653	689,937
2021-04-30	00:00:00	676	1,244	441	825	2,803,219
2021-01-31	00:00:00	249	713	240	713	36,815

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