Informasi Saham URBN PT Urban Jakarta Propertindo 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	2022-12-31
14012	Pb Ratio	1	0	0
101	Enterprises Value Revenue Ratio	3	24	76
14010	Ps Ratio	5	11	10
40001	Market Cap	9	374,351,776,800	511,614,094,960
102	Enterprises Value E B I T D A Ratio	11	6	25
14008	Pe Ratio	27	7	11
40002	Enterprise Value	31	838,155,653,701	679,218,980,946

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	0	0	0	0	0
101	Enterprises Value Revenue Ratio	3	24	20	11	10	76
14010	Ps Ratio	5	11	10	8	8	10
40001	Market Cap	9	374,351,776,800	386,830,169,360	396,188,963,780	389,949,767,500	511,614,094,960
102	Enterprises Value E B I T D A Ratio	11	6	40	6	6	25
14008	Pe Ratio	27	7	0	8	8	11
40002	Enterprise Value	31	838,155,653,701	821,323,339,817	563,793,849,766	557,554,653,486	679,218,980,946

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-7,109,594,223	60,933,067,731	124,604,610,164	145,688,480,816
20304	Write Off	0	0	0	9,086,707,694
20091	Net Income	-63,118,128,506	11,771,800,704	70,820,155,184	85,061,409,893
29004	Basic E P S	-20	4	22	26
20190	E B I T D A	-2,675,723,819	64,242,926,298	127,331,699,964	148,104,818,700
20046	Gross Profit	6,980,011,273	9,354,474,149	20,856,967,539	27,592,478,868
29009	Diluted E P S	-20	4	19	14
20136	Pretax Income	-60,049,390,614	25,068,713,074	91,530,580,052	118,386,435,666
20145	Tax Provision	3,613,710,295	13,815,189,740	21,240,010,660	19,112,812,180
20100	Total Revenue	34,318,628,186	39,804,064,636	71,126,409,759	128,943,932,680
20164	Total Expenses	66,468,583,393	62,141,582,020	86,557,418,217	147,674,191,596
20013	Cost Of Revenue	27,338,616,913	30,449,590,487	50,269,442,220	101,351,453,812
20177	Interest Income	21,766,679,553	25,454,618,901	6,126,369,281	54,220,091,723
20057	Interest Expense	52,939,796,391	35,864,354,657	33,074,030,112	27,302,045,150
20109	Operating Income	-32,149,955,207	-22,337,517,384	-15,431,008,458	-18,730,258,916
20316	Normalized Income	-63,118,128,506	11,771,800,704	70,820,155,184	85,061,409,893
20108	Operating Expense	39,129,966,480	31,691,991,533	36,287,975,997	46,322,737,784
20112	Operating Revenue	34,318,628,186	39,804,064,636	71,126,409,759	128,943,932,680
20087	Minority Interests	544,972,403	518,277,370	529,585,792	-14,212,213,593
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-31,173,116,838	-10,409,735,756	-26,947,660,831	26,628,656,879
20416	Total Unusual Items	0	0	0	-9,086,707,694
29010	Basic Average Shares	3,232,122,640	3,232,122,640	3,232,122,640	3,232,122,588
20287	Rent And Landing Fees	1,826,861,801	1,730,185,878	3,520,754,203	1,163,093,828
29011	Diluted Average Shares	3,232,122,640	3,232,122,640	3,738,922,499	5,881,750,733
20420	Normalized E B I T D A	-2,675,723,819	64,242,926,298	127,331,699,964	148,104,818,700
20162	Special Income Charges	0	0	0	-9,086,707,694
20315	Reconciled Depreciation	4,433,870,404	3,309,858,567	2,727,089,800	2,416,337,884
20312	Other Operating Expenses	609,332,947	775,122,463	4,287,136,888	13,923,722,453
20368	Total Other Finance Cost	0	0	147,358,144	289,389,694
20440	Rent Expense Supplemental	1,826,861,801	1,730,185,878	3,520,754,203	1,163,093,828
20314	Reconciled Cost Of Revenue	27,338,616,913	30,449,590,487	50,269,442,220	101,351,453,812
20419	Tax Effect Of Unusual Items	0	0	0	0
20018	Depreciation Income Statement	4,433,870,404	3,309,858,567	2,727,089,800	2,416,337,884
20075	Interest Income Non Operating	21,766,679,553	25,454,618,901	6,126,369,281	54,220,091,723
20158	Selling And Marketing Expense	396,366,654	737,573,518	2,211,697,566	1,301,570,104
20064	Interest Expense Non Operating	52,939,796,391	35,864,354,657	33,074,030,112	27,302,045,150
20093	Net Income Common Stockholders	-63,118,128,506	11,771,800,704	70,820,155,184	85,061,409,893
20094	Net Income Continuous Operations	-63,663,100,909	11,253,523,334	70,290,569,392	99,273,623,486
20045	General And Administrative Expense	9,397,394,800	5,891,518,428	6,709,851,269	9,673,663,704
20159	Selling General And Administration	9,793,761,454	6,629,091,946	8,921,548,835	10,975,233,808
20412	Other Non Operating Income Expenses	3,273,681,431	57,815,966,214	133,909,249,341	110,477,426,874
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-63,118,128,506	11,771,800,704	70,820,155,184	85,061,409,893
20417	Total Unusual Items Excluding Goodwill	0	0	0	-9,086,707,694
20077	Net Non Operating Interest Income Expense	-31,173,116,838	-10,409,735,756	-26,947,660,831	26,628,656,879
20346	Net Income Including Noncontrolling Interests	-63,663,100,909	11,253,523,334	70,290,569,392	99,273,623,486
20019	Depreciation And Amortization In Income Statement	4,433,870,404	3,309,858,567	2,727,089,800	2,416,337,884
20309	Net Income From Continuing And Discontinued Operation	-63,118,128,506	11,771,800,704	70,820,155,184	85,061,409,893
20331	Net Income From Continuing Operation Net Minority Interest	-63,118,128,506	11,771,800,704	70,820,155,184	85,061,409,893

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-7,109,594,223	-14,185,546,000	-9,806,065,029	-8,549,814,468	60,933,067,731	124,604,610,164	145,688,480,816
20304	Write Off	0	0	0	0	0	0	9,086,707,694
20091	Net Income	-63,118,128,506	-23,465,092,515	-19,169,234,793	-16,845,880,363	11,771,800,704	70,820,155,184	85,061,409,893
29004	Basic E P S	-20	-20	0	-5	4	22	26
20190	E B I T D A	-2,675,723,819	-13,093,355,711	-8,858,609,793	-7,600,930,432	64,242,926,298	127,331,699,964	148,104,818,700
20046	Gross Profit	6,980,011,273	423,649,456	532,693,111	452,851,073	9,354,474,149	20,856,967,539	27,592,478,868
29009	Diluted E P S	-20	-20	0	-5	4	19	14
20136	Pretax Income	-60,049,390,614	-23,636,698,954	-19,258,125,555	-16,867,454,927	25,068,713,074	91,530,580,052	118,386,435,666
20145	Tax Provision	3,613,710,295	0	0	0	13,815,189,740	21,240,010,660	19,112,812,180
20100	Total Revenue	34,318,628,186	6,001,122,694	10,776,329,315	8,648,444,673	39,804,064,636	71,126,409,759	128,943,932,680
20164	Total Expenses	66,468,583,393	17,170,806,655	21,094,230,761	17,618,070,997	62,141,582,020	86,557,418,217	147,674,191,596
20013	Cost Of Revenue	27,338,616,913	5,577,473,238	10,243,636,204	8,195,593,600	30,449,590,487	50,269,442,220	101,351,453,812
20177	Interest Income	21,766,679,553	860,945,924	761,208,004	1,127,140,772	25,454,618,901	6,126,369,281	54,220,091,723
20057	Interest Expense	52,939,796,391	9,451,152,954	9,452,060,526	8,317,640,459	35,864,354,657	33,074,030,112	27,302,045,150
20109	Operating Income	-32,149,955,207	-11,169,683,961	-10,317,901,446	-8,969,626,324	-22,337,517,384	-15,431,008,458	-18,730,258,916
20316	Normalized Income	-63,118,128,506	-23,465,092,515	-19,169,234,793	-16,845,880,363	11,771,800,704	70,820,155,184	85,061,409,893
20108	Operating Expense	39,129,966,480	11,593,333,417	10,850,594,557	9,422,477,397	31,691,991,533	36,287,975,997	46,322,737,784
20112	Operating Revenue	34,318,628,186	6,001,122,694	10,776,329,315	8,648,444,673	39,804,064,636	71,126,409,759	128,943,932,680
20087	Minority Interests	544,972,403	171,606,439	88,890,762	21,574,564	518,277,370	529,585,792	-14,212,213,593
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-31,173,116,838	-8,590,207,030	-8,690,852,522	-7,190,499,687	-10,409,735,756	-26,947,660,831	26,628,656,879
20416	Total Unusual Items	0	0	0	0	0	0	-9,086,707,694
29010	Basic Average Shares	3,232,122,640	3,232,122,640	0	3,232,122,640	3,232,122,640	3,232,122,640	3,232,122,588
20287	Rent And Landing Fees	1,826,861,801	290,529,629	269,685,293	296,239,055	1,730,185,878	3,520,754,203	1,163,093,828
29011	Diluted Average Shares	3,232,122,640	3,232,122,640	0	3,232,122,640	3,232,122,640	3,738,922,499	5,881,750,733
20420	Normalized E B I T D A	-2,675,723,819	-13,093,355,711	-8,858,609,793	-7,600,930,432	64,242,926,298	127,331,699,964	148,104,818,700
20162	Special Income Charges	0	0	0	0	0	0	-9,086,707,694
20315	Reconciled Depreciation	4,433,870,404	1,092,190,289	947,455,236	948,884,036	3,309,858,567	2,727,089,800	2,416,337,884
20312	Other Operating Expenses	609,332,947	1,042,233,482	1,183,494,371	1,209,460,489	775,122,463	4,287,136,888	13,923,722,453
20368	Total Other Finance Cost	0	0	0	0	0	147,358,144	289,389,694
20440	Rent Expense Supplemental	1,826,861,801	290,529,629	269,685,293	296,239,055	1,730,185,878	3,520,754,203	1,163,093,828
20314	Reconciled Cost Of Revenue	27,338,616,913	5,577,473,238	10,243,636,204	8,195,593,600	30,449,590,487	50,269,442,220	101,351,453,812
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0
20018	Depreciation Income Statement	4,433,870,404	1,092,190,289	947,455,236	948,884,036	3,309,858,567	2,727,089,800	2,416,337,884
20075	Interest Income Non Operating	21,766,679,553	860,945,924	761,208,004	1,127,140,772	25,454,618,901	6,126,369,281	54,220,091,723
20158	Selling And Marketing Expense	396,366,654	44,813,806	27,105,698	20,707,537	737,573,518	2,211,697,566	1,301,570,104
20064	Interest Expense Non Operating	52,939,796,391	9,451,152,954	9,452,060,526	8,317,640,459	35,864,354,657	33,074,030,112	27,302,045,150
20093	Net Income Common Stockholders	-63,118,128,506	-23,465,092,515	-19,169,234,793	-16,845,880,363	11,771,800,704	70,820,155,184	85,061,409,893
20094	Net Income Continuous Operations	-63,663,100,909	-23,636,698,954	-19,258,125,555	-16,867,454,927	11,253,523,334	70,290,569,392	99,273,623,486
20045	General And Administrative Expense	9,397,394,800	3,561,554,804	1,392,669,910	1,878,161,529	5,891,518,428	6,709,851,269	9,673,663,704
20159	Selling General And Administration	9,793,761,454	3,606,368,610	1,419,775,608	1,898,869,066	6,629,091,946	8,921,548,835	10,975,233,808
20412	Other Non Operating Income Expenses	3,273,681,431	-3,876,807,963	-249,371,587	-707,328,916	57,815,966,214	133,909,249,341	110,477,426,874
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-63,118,128,506	-23,465,092,515	-19,169,234,793	-16,845,880,363	11,771,800,704	70,820,155,184	85,061,409,893
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	0	-9,086,707,694
20077	Net Non Operating Interest Income Expense	-31,173,116,838	-8,590,207,030	-8,690,852,522	-7,190,499,687	-10,409,735,756	-26,947,660,831	26,628,656,879
20346	Net Income Including Noncontrolling Interests	-63,663,100,909	-23,636,698,954	-19,258,125,555	-16,867,454,927	11,253,523,334	70,290,569,392	99,273,623,486
20019	Depreciation And Amortization In Income Statement	4,433,870,404	1,092,190,289	947,455,236	948,884,036	3,309,858,567	2,727,089,800	2,416,337,884
20309	Net Income From Continuing And Discontinued Operation	-63,118,128,506	-23,465,092,515	-19,169,234,793	-16,845,880,363	11,771,800,704	70,820,155,184	85,061,409,893
20331	Net Income From Continuing Operation Net Minority Interest	-63,118,128,506	-23,465,092,515	-19,169,234,793	-16,845,880,363	11,771,800,704	70,820,155,184	85,061,409,893

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	331,810,198,920	18,042,161,658	156,511,867,214
23165	Payables	844,510,485,102	918,615,729,294	699,076,497,168
23139	Net P P E	12,060,299,218	10,733,122,843	12,382,290,175
23351	Properties	0	0	0
23386	Total Debt	492,000,000,000	172,000,000,000	258,000,000,000
23100	Gross P P E	18,079,256,618	14,947,216,155	14,894,267,973
23038	Common Stock	323,212,264,000	323,212,264,000	323,212,258,800
23045	Current Debt	492,000,000,000	86,000,000,000	86,000,000,000
23532	Share Issued	3,232,122,640	3,344,647,088	3,232,122,588
23220	Total Assets	4,269,806,195,058	4,053,223,772,464	3,983,157,272,037
23027	Capital Stock	323,212,264,000	323,212,264,000	323,212,258,800
23382	Other Payable	369,508,821,936	367,872,501,470	157,700,000,000
23028	Cash Financial	160,189,801,080	138,957,838,342	86,488,132,786
23123	Long Term Debt	0	86,000,000,000	172,000,000,000
23179	Prepaid Assets	149,443,024,626	145,264,400,496	144,971,889,267
23232	Treasury Stock	11,252,450,000	11,252,450,000	0
23385	Working Capital	237,735,568,018	417,375,138,361	591,917,498,868
23000	Accounts Payable	460,795,492,106	519,573,942,640	509,043,964,600
23029	Cash Equivalents	0	15,000,000,000	15,000,000,000
23245	Invested Capital	1,549,208,060,576	1,217,128,077,946	1,361,330,359,144
23132	Minority Interest	968,788,510,840	969,306,788,210	969,836,374,002
23342	Other Receivables	626,927,669,440	556,260,410,811	604,750,249,810
23204	Retained Earnings	159,562,821,355	147,482,838,725	74,883,798,077
23217	Total Tax Payable	14,206,171,060	31,169,285,184	32,332,532,568
23001	Accounts Receivable	11,785,395,569	26,893,687,897	22,683,370,502
23280	Common Stock Equity	1,057,208,060,576	1,045,128,077,946	1,103,330,359,144
23403	Net Tangible Assets	1,056,624,881,883	1,043,767,327,662	1,101,192,037,269
23215	Stockholders Equity	1,057,208,060,576	1,045,128,077,946	1,103,330,359,144
23383	Tangible Book Value	1,056,624,881,883	1,043,767,327,662	1,101,192,037,269
23374	Total Capitalization	1,057,208,060,576	1,131,128,077,946	1,275,330,359,144
23469	Other Equity Interest	-61,998,083,117	-61,998,083,117	-61,998,083,117
23393	Ordinary Shares Number	3,119,598,140	3,232,122,588	3,232,122,588
23395	Treasury Shares Number	112,524,500	112,524,500	0
23155	Other Intangible Assets	0	3,000,000,000	3,000,000,000
23008	Accumulated Depreciation	-6,018,957,400	-4,214,093,312	-2,511,977,798
23030	Cash And Cash Equivalents	160,189,801,080	153,957,838,342	101,488,132,786
23262	Gross Accounts Receivable	12,196,216,704	27,391,665,702	22,683,370,502
23012	Additional Paid In Capital	641,300,908,338	641,300,908,338	760,849,785,384
23275	Buildings And Improvements	12,418,288,293	10,118,288,293	10,118,288,293
23319	Machinery Furniture Equipment	5,660,968,325	4,828,927,862	4,775,979,680
23098	Goodwill And Other Intangible Assets	583,178,693	1,360,750,284	2,138,321,875
23261	Total Equity Gross Minority Interest	2,025,996,571,416	2,014,434,866,156	2,073,166,733,146
23259	Total Liabilities Net Minority Interest	2,243,809,623,642	2,038,788,906,308	1,909,990,538,891
23046	Current Debt And Capital Lease Obligation	492,000,000,000	86,000,000,000	86,000,000,000
23266	Allowance For Doubtful Accounts Receivable	-410,821,135	-497,977,805	-497,977,805
23124	Long Term Debt And Capital Lease Obligation	0	86,000,000,000	172,000,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	1,390,190,532	1,466,284,239	2,519,689,567

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	463,803,876,901	434,493,170,457	405,427,193,147	331,810,198,920	18,042,161,658	156,511,867,214
23165	Payables	824,711,273,906	829,163,563,964	836,493,592,701	844,510,485,102	918,615,729,294	699,076,497,168
23139	Net P P E	13,140,314,794	13,795,156,466	14,187,390,081	12,060,299,218	10,733,122,843	12,382,290,175
23351	Properties	0	0	0	0	0	0
23386	Total Debt	492,000,000,000	492,000,000,000	492,000,000,000	492,000,000,000	172,000,000,000	258,000,000,000
23100	Gross P P E	20,999,705,896	20,957,955,896	20,778,982,896	18,079,256,618	14,947,216,155	14,894,267,973
23038	Common Stock	323,212,264,000	323,212,264,000	323,212,264,000	323,212,264,000	323,212,264,000	323,212,258,800
23045	Current Debt	492,000,000,000	492,000,000,000	492,000,000,000	492,000,000,000	86,000,000,000	86,000,000,000
23532	Share Issued	3,232,122,640	3,232,122,640	3,232,122,640	3,232,122,640	3,344,647,088	3,232,122,588
23220	Total Assets	4,210,406,102,866	4,229,583,459,171	4,249,751,478,189	4,269,806,195,058	4,053,223,772,464	3,983,157,272,037
23027	Capital Stock	323,212,264,000	323,212,264,000	323,212,264,000	323,212,264,000	323,212,264,000	323,212,258,800
23382	Other Payable	368,841,913,083	368,508,816,516	369,863,043,000	369,508,821,936	367,872,501,470	157,700,000,000
23028	Cash Financial	28,196,123,099	57,506,829,543	86,572,806,853	160,189,801,080	138,957,838,342	86,488,132,786
23123	Long Term Debt	0	0	0	0	86,000,000,000	172,000,000,000
23179	Prepaid Assets	147,942,948,515	148,734,746,058	149,450,154,134	149,443,024,626	145,264,400,496	144,971,889,267
23232	Treasury Stock	11,252,450,000	11,252,450,000	11,252,450,000	11,252,450,000	11,252,450,000	0
23385	Working Capital	177,663,741,030	200,269,349,695	218,789,920,849	237,735,568,018	417,375,138,361	591,917,498,868
23000	Accounts Payable	447,457,010,627	452,223,374,090	454,164,993,219	460,795,492,106	519,573,942,640	509,043,964,600
23029	Cash Equivalents	0	0	0	0	15,000,000,000	15,000,000,000
23245	Invested Capital	1,489,727,852,905	1,513,192,945,420	1,532,362,180,213	1,549,208,060,576	1,217,128,077,946	1,361,330,359,144
23132	Minority Interest	968,506,439,075	968,678,045,514	968,766,936,276	968,788,510,840	969,306,788,210	969,836,374,002
23342	Other Receivables	671,869,021,750	668,791,614,931	666,221,098,010	626,927,669,440	556,260,410,811	604,750,249,810
23204	Retained Earnings	100,082,613,684	123,547,706,199	142,716,940,992	159,562,821,355	147,482,838,725	74,883,798,077
23217	Total Tax Payable	8,412,350,196	8,431,373,358	12,465,556,482	14,206,171,060	31,169,285,184	32,332,532,568
23001	Accounts Receivable	8,214,662,174	8,515,884,583	10,013,604,320	11,785,395,569	26,893,687,897	22,683,370,502
23280	Common Stock Equity	997,727,852,905	1,021,192,945,420	1,040,362,180,213	1,057,208,060,576	1,045,128,077,946	1,103,330,359,144
23403	Net Tangible Assets	997,727,852,905	1,020,998,552,525	1,039,973,394,419	1,056,624,881,883	1,043,767,327,662	1,101,192,037,269
23215	Stockholders Equity	997,727,852,905	1,021,192,945,420	1,040,362,180,213	1,057,208,060,576	1,045,128,077,946	1,103,330,359,144
23383	Tangible Book Value	997,727,852,905	1,020,998,552,525	1,039,973,394,419	1,056,624,881,883	1,043,767,327,662	1,101,192,037,269
23374	Total Capitalization	997,727,852,905	1,021,192,945,420	1,040,362,180,213	1,057,208,060,576	1,131,128,077,946	1,275,330,359,144
23469	Other Equity Interest	-61,998,083,117	-61,998,083,117	-61,998,083,117	-61,998,083,117	-61,998,083,117	-61,998,083,117
23393	Ordinary Shares Number	3,119,598,140	3,119,598,140	3,119,598,140	3,119,598,140	3,232,122,588	3,232,122,588
23395	Treasury Shares Number	112,524,500	112,524,500	112,524,500	112,524,500	112,524,500	0
23155	Other Intangible Assets	0	0	0	0	3,000,000,000	3,000,000,000
23008	Accumulated Depreciation	-7,859,391,102	-7,162,799,430	-6,591,592,815	-6,018,957,400	-4,214,093,312	-2,511,977,798
23030	Cash And Cash Equivalents	28,196,123,099	57,506,829,543	86,572,806,853	160,189,801,080	153,957,838,342	101,488,132,786
23262	Gross Accounts Receivable	8,625,483,309	8,926,705,718	10,424,425,455	12,196,216,704	27,391,665,702	22,683,370,502
23012	Additional Paid In Capital	641,300,908,338	641,300,908,338	641,300,908,338	641,300,908,338	641,300,908,338	760,849,785,384
23275	Buildings And Improvements	12,418,288,293	12,418,288,293	12,418,288,293	12,418,288,293	10,118,288,293	10,118,288,293
23319	Machinery Furniture Equipment	8,581,417,603	8,539,667,603	8,360,694,603	5,660,968,325	4,828,927,862	4,775,979,680
23098	Goodwill And Other Intangible Assets	0	194,392,895	388,785,794	583,178,693	1,360,750,284	2,138,321,875
23261	Total Equity Gross Minority Interest	1,966,234,291,980	1,989,870,990,934	2,009,129,116,489	2,025,996,571,416	2,014,434,866,156	2,073,166,733,146
23259	Total Liabilities Net Minority Interest	2,244,171,810,886	2,239,712,468,237	2,240,622,361,700	2,243,809,623,642	2,038,788,906,308	1,909,990,538,891
23046	Current Debt And Capital Lease Obligation	492,000,000,000	492,000,000,000	492,000,000,000	492,000,000,000	86,000,000,000	86,000,000,000
23266	Allowance For Doubtful Accounts Receivable	-410,821,135	-410,821,135	-410,821,135	-410,821,135	-497,977,805	-497,977,805
23124	Long Term Debt And Capital Lease Obligation	0	0	0	0	86,000,000,000	172,000,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	1,062,840,532	1,062,840,532	1,062,840,532	1,390,190,532	1,466,284,239	2,519,689,567

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-295,077,917,640	-284,598,501,262	210,772,647,402	-166,104,826,343
26027	Changes In Cash	-296,198,990,915	6,231,962,738	52,469,705,556	-807,038,219,558
26182	Issuance Of Debt	86,000,000,000	492,000,000,000	0	0
26016	End Cash Position	28,196,123,099	160,189,801,080	153,957,838,342	101,488,132,786
26112	Purchase Of P P E	-3,518,894,341	-3,132,040,463	-52,948,182	-275,784,551
26183	Repayment Of Debt	-86,000,000,000	-172,000,000,000	-86,000,000,000	-90,000,000,000
26005	Capital Expenditure	-3,518,894,341	-3,132,040,463	-52,948,182	-275,784,551
26012	Financing Cash Flow	-1,121,073,275	290,830,464,000	-158,302,941,846	-89,998,753,216
26013	Investing Cash Flow	-3,518,894,341	-3,132,040,463	-52,948,182	-551,210,424,550
26115	Purchase Of Business	0	0	0	-550,934,640,000
26098	Common Stock Issuance	0	0	0	1,246,784
26088	Common Stock Payments	0	0	-130,801,321,846	0
26015	Beginning Cash Position	324,395,114,014	153,957,838,342	101,488,132,786	917,292,193,308
26223	Classesof Cash Payments	-320,041,828,575	-305,816,960,383	132,903,065,209	-392,540,453,082
26099	Long Term Debt Issuance	86,000,000,000	492,000,000,000	0	0
26090	Long Term Debt Payments	-86,000,000,000	-172,000,000,000	-86,000,000,000	-90,000,000,000
26181	Issuance Of Capital Stock	0	0	0	1,246,784
26071	Net Common Stock Issuance	0	0	-130,801,321,846	1,246,784
26073	Net Long Term Debt Issuance	0	320,000,000,000	-86,000,000,000	-90,000,000,000
26164	Net Other Financing Charges	-1,121,073,275	-29,169,536,000	58,498,380,000	0
26165	Net Other Investing Changes	0	0	0	1
26119	Net P P E Purchase And Sale	-3,518,894,341	-3,132,040,463	-52,948,182	-275,784,551
26184	Repurchase Of Capital Stock	0	0	-130,801,321,846	0
26072	Net Issuance Payments Of Debt	0	320,000,000,000	-86,000,000,000	-90,000,000,000
26116	Net Business Purchase And Sale	0	0	0	-550,934,640,000
26063	Effect Of Exchange Rate Changes	0	0	0	-8,765,840,964
26228	Other Cash Paymentsfrom Operating Activities	-320,041,828,575	-305,816,960,383	147,812,831,652	-98,347,773,266
26222	Other Cash Receiptsfrom Operating Activities	0	0	132,903,065,209	0
26220	Cash Flowsfromusedin Operating Activities Direct	-291,559,023,299	-281,466,460,799	210,825,595,584	-165,829,041,792
26221	Classesof Cash Receiptsfrom Operating Activities	65,905,222,768	54,912,356,964	252,572,930,339	212,678,334,580

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-295,077,917,640	-29,352,174,944	-29,065,977,310	-71,623,988,452	-284,598,501,262	210,772,647,402	-166,104,826,343
26027	Changes In Cash	-296,198,990,915	-29,310,706,444	-29,065,977,310	-73,616,994,227	6,231,962,738	52,469,705,556	-807,038,219,558
26182	Issuance Of Debt	86,000,000,000	0	0	0	492,000,000,000	0	0
26016	End Cash Position	28,196,123,099	28,196,123,099	57,506,829,543	86,572,806,853	160,189,801,080	153,957,838,342	101,488,132,786
26112	Purchase Of P P E	-3,518,894,341	-41,750,000	-178,973,000	-2,699,726,278	-3,132,040,463	-52,948,182	-275,784,551
26183	Repayment Of Debt	-86,000,000,000	0	0	0	-172,000,000,000	-86,000,000,000	-90,000,000,000
26005	Capital Expenditure	-3,518,894,341	-41,750,000	-178,973,000	-2,699,726,278	-3,132,040,463	-52,948,182	-275,784,551
26012	Financing Cash Flow	-1,121,073,275	41,468,500	0	-1,993,005,775	290,830,464,000	-158,302,941,846	-89,998,753,216
26013	Investing Cash Flow	-3,518,894,341	-41,750,000	-178,973,000	-2,699,726,278	-3,132,040,463	-52,948,182	-551,210,424,550
26115	Purchase Of Business	0	0	0	0	0	0	-550,934,640,000
26098	Common Stock Issuance	0	0	0	0	0	0	1,246,784
26088	Common Stock Payments	0	0	0	0	0	-130,801,321,846	0
26015	Beginning Cash Position	324,395,114,014	57,506,829,543	86,572,806,853	160,189,801,080	153,957,838,342	101,488,132,786	917,292,193,308
26223	Classesof Cash Payments	-320,041,828,575	-29,824,532,345	-26,128,840,320	-64,179,772,620	-305,816,960,383	132,903,065,209	-392,540,453,082
26099	Long Term Debt Issuance	86,000,000,000	0	0	0	492,000,000,000	0	0
26090	Long Term Debt Payments	-86,000,000,000	0	0	0	-172,000,000,000	-86,000,000,000	-90,000,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	1,246,784
26071	Net Common Stock Issuance	0	0	0	0	0	-130,801,321,846	1,246,784
26073	Net Long Term Debt Issuance	0	0	0	0	320,000,000,000	-86,000,000,000	-90,000,000,000
26164	Net Other Financing Charges	-1,121,073,275	41,468,500	0	-1,993,005,775	-29,169,536,000	58,498,380,000	0
26165	Net Other Investing Changes	0	0	0	0	0	0	1
26119	Net P P E Purchase And Sale	-3,518,894,341	-41,750,000	-178,973,000	-2,699,726,278	-3,132,040,463	-52,948,182	-275,784,551
26184	Repurchase Of Capital Stock	0	0	0	0	0	-130,801,321,846	0
26072	Net Issuance Payments Of Debt	0	0	0	0	320,000,000,000	-86,000,000,000	-90,000,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	0	-550,934,640,000
26063	Effect Of Exchange Rate Changes	0	0	0	0	0	0	-8,765,840,964
26228	Other Cash Paymentsfrom Operating Activities	-320,041,828,575	-29,824,532,345	-26,128,840,320	-64,179,772,620	-305,816,960,383	147,812,831,652	-98,347,773,266
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	132,903,065,209	0
26220	Cash Flowsfromusedin Operating Activities Direct	-291,559,023,299	-29,310,424,944	-28,887,004,310	-68,924,262,174	-281,466,460,799	210,825,595,584	-165,829,041,792
26221	Classesof Cash Receiptsfrom Operating Activities	65,905,222,768	9,104,314,431	9,572,798,828	2,446,010,133	54,912,356,964	252,572,930,339	212,678,334,580

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
URBN	PT Urban Jakarta Propertindo Tbk.	2024-04-15	At close: 04:00PM WIB	127	126	130	126	125.00 - 130.00	125	130	110.00 - 224.00	110	224	11,200	82,607	405,548,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-04-12	At close: 04:00PM WIB	127	126	130	126	125.00 - 130.00	125	130	110.00 - 224.00	110	224	11,200	81,133	405,548,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-04-11	At close: 04:00PM WIB	127	126	130	126	125.00 - 130.00	125	130	110.00 - 224.00	110	224	11,200	83,703	405,548,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-04-10	At close: 04:00PM WIB	127	126	130	126	125.00 - 130.00	125	130	110.00 - 224.00	110	224	11,200	84,487	405,548,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-04-05	At close: 04:00PM WIB	127	0	130	126	125.00 - 130.00	125	130	110.00 - 224.00	110	224	11,200	84,446	405,548,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-04-04	At close: 03:44PM WIB	121	123	125	127	123.00 - 127.00	123	127	110.00 - 224.00	110	224	56,000	85,012	396,189,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-04-03	At close: 04:00PM WIB	129	125	121	117	113.00 - 129.00	113	129	110.00 - 224.00	110	224	44,700	87,381	377,472,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-04-02	At close: 03:47PM WIB	130	128	125	129	128.00 - 130.00	128	130	110.00 - 224.00	110	224	13,800	90,041	402,428,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-04-01	At close: 03:43PM WIB	130	128	129	130	125.00 - 130.00	125	130	110.00 - 224.00	110	224	71,900	88,884	405,548,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-29	At close: 03:45PM WIB	130	127	128	130	127.00 - 131.00	127	131	110.00 - 224.00	110	224	25,300	88,884	405,548,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-28	At close: 03:45PM WIB	130	127	128	130	127.00 - 131.00	127	131	110.00 - 224.00	110	224	25,300	88,906	405,548,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-27	At close: 03:44PM WIB	134	130	0	0	128.00 - 131.00	128	131	110.00 - 224.00	110	224	94,800	90,074	405,548,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-26	At close: 03:44PM WIB	129	134	0	0	130.00 - 134.00	130	134	110.00 - 224.00	110	224	4,300	96,029	418,026,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-25	At close: 03:23PM WIB	135	129	0	0	128.00 - 135.00	128	135	110.00 - 224.00	110	224	22,500	97,714	402,428,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-22	At close: 03:48PM WIB	132	132	130	135	131.00 - 139.00	131	139	108.00 - 224.00	108	224	38,000	98,780	421,146,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-21	At close: 03:45PM WIB	129	0	0	0	0.0000 - 0.0000	0	0		0		0	96,782	0	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-14	As of 11:17AM WIB. Market open.	130	130	128	130	128.00 - 131.00	128	131	105.00 - 224.00	105	224	57,400	104,644	399,309,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-13	At close: 03:47PM WIB	128	128	129	140	128.00 - 131.00	128	131	105.00 - 224.00	105	224	40,100	105,717	405,548,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-11	At close: 04:06PM WIB	127	124	125	129	124.00 - 140.00	124	140	105.00 - 224.00	105	224	20,800	110,393	399,309,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-08	At close: 04:06PM WIB	127	124	125	129	124.00 - 140.00	124	140	105.00 - 224.00	105	224	20,800	112,103	399,309,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-05	At close: 03:44PM WIB	128	125	125	130	124.00 - 130.00	124	130	105.00 - 224.00	105	224	17,100	136,548	405,548,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-04	At close: 04:00PM WIB	128	128	125	128	122.00 - 133.00	122	133	105.00 - 224.00	105	224	66,900	139,831	399,309,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-01	At close: 03:45PM WIB	132	131	128	131	128.00 - 131.00	128	131	105.00 - 224.00	105	224	25,400	147,467	399,309,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-02-28	At close: 03:45PM WIB	136	137	130	133	130.00 - 138.00	130	138	105.00 - 224.00	105	224	82,300	182,330	414,907,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-02-27	At close: 03:01PM WIB	142	136	132	136	130.00 - 138.00	130	138	105.00 - 224.00	105	224	149,800	300,032	424,266,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-02-26	At close: 04:08PM WIB	140	133	134	144	133.00 - 143.00	133	143	105.00 - 224.00	105	224	158,500	324,805	442,983,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk.	2024-02-23	At close: 03:46PM WIB	138	139	133	140	136.00 - 140.00	136	140	105.00 - 224.00	105	224	2,800	635,857	436,744,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk. (URBN.JK)	2024-02-22	At close: 04:08PM WIB	137	138	133	150	133.00 - 144.00	133	144	105.00 - 224.00	105	224	46,400	735,905	430,505,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A
URBN	PT Urban Jakarta Propertindo Tbk. (URBN.JK)	2024-02-21	At close: 03:44PM WIB	134	134	134	137	134.00 - 139.00	134	139	105.00 - 224.00	105	224	151,400	736,554	427,385,000,000	-20	Oct 27, 2023	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
URBN	PT Urban Jakarta Propertindo Tbk.	2024-04-15	405,550,000,000	869,350,000,000	7	12	25	-325	0	0	224	110	133	136	81	40	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-04-12	405,550,000,000	869,350,000,000	7	12	25	-325	0	0	224	110	134	136	84	38	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-04-11	405,550,000,000	869,350,000,000	7	12	25	-325	0	0	224	110	134	136	84	38	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-04-10	405,550,000,000	869,350,000,000	7	12	25	-325	0	0	224	110	134	136	84	38	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-04-05	377,470,000,000	841,280,000,000	7	12	25	-314	0	0	224	0	135	136	85	66	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-04-04	402,430,000,000	866,230,000,000	7	12	25	-324	0	0	224	0	136	136	87	61	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-04-03	402,430,000,000	866,230,000,000	7	12	25	-324	0	0	224	0	136	136	90	63	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-04-02	405,550,000,000	869,350,000,000	7	12	25	-325	0	0	224	0	136	136	89	56	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-04-01	405,550,000,000	869,350,000,000	7	12	25	-325	0	0	224	0	136	136	89	56	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-29	405,550,000,000	869,350,000,000	7	12	25	-325	0	0	224	110	137	135	89	70	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-28	405,550,000,000	869,350,000,000	7	12	25	-325	0	0	224	0	137	135	90	62	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-27	421,150,000,000	884,950,000,000	7	13	26	-331	0	0	224	0	138	135	96	64	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-26	421,150,000,000	884,950,000,000	7	13	26	-331	0	0	224	0	138	135	98	66	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-25	421,150,000,000	884,950,000,000	7	13	26	-331	0	0	224	110	138	135	98	66	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-22	411,790,000,000	875,590,000,000	7	12	26	-327	0	0	224	0	139	135	97	37	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-21	402,430,000,000	866,230,000,000	7	12	25	-324	0	0	224	108	139	135	97	37	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-14	405,550,000,000	869,350,000,000	7	12	25	-325	19	33	224	0	141	135	106	67	3,120,000,000	3,210,000,000	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-13	399,310,000,000	863,110,000,000	7	12	25	-323	20	31	224	0	141	135	106	67	3,120,000,000	3,210,000,000	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-11	399,310,000,000	863,110,000,000	7	12	25	-323	0	0	224	105	141	135	111	67	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-08	396,190,000,000	859,990,000,000	7	12	25	-321	0	0	224	105	141	135	112	65	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-05	399,310,000,000	863,110,000,000	7	12	25	-323	0	0	224	0	143	134	140	138	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-04	399,310,000,000	863,110,000,000	7	12	25	-323	0	0	224	0	143	134	140	138	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-03-01	411,790,000,000	875,590,000,000	7	12	26	-327	0	0	224	0	143	134	147	140	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-02-28	424,270,000,000	888,070,000,000	7	13	26	-332	0	0	224	0	144	134	300	106	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-02-27	442,980,000,000	906,790,000,000	7	13	26	-339	0	0	224	0	144	134	325	105	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk.	2024-02-26	436,740,000,000	900,550,000,000	7	13	26	-337	0	0	224	0	144	134	325	105	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk. (URBN.JK)	2024-02-23	430,500,000,000	894,310,000,000	7	13	26	-334	0	0	224	0	144	134	736	101	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000
URBN	PT Urban Jakarta Propertindo Tbk. (URBN.JK)	2024-02-22	427,380,000,000	891,190,000,000	7	13	26	-333	0	0	224	0	144	134	737	93	3,120,000,000	0	407,480,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-184	-186	-3	34,320,000,000	11	-55	-28,490,000,000	-62,810,000,000	-20	28,200,000,000	9	798,200,000,000	41	1	320	-291,560,000,000	-173,360,000,000

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	120	120	120	120	10,800
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	120	120	120	120	10,800
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	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	120	120	120	120	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	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	14:02:19	119	119	119	119	0
2024-05-08	14:00:00	119	119	119	119	700
2024-05-08	13:55:00	119	120	119	120	10,200
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

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	120	120	120	120	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:02:19	119	119	119	119	0
2024-05-08	14:00:00	119	119	119	119	700
2024-05-08	13:45:00	119	120	119	120	10,200
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	11:52:16	126	126	126	126	0
2024-05-08	11:45:00	126	126	126	126	200
2024-05-08	11:30:00	126	126	126	126	500
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:14:01	127	127	127	127	0
2024-05-08	10:00:00	127	127	127	127	800
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:42:39	127	127	127	127	0
2024-05-08	09:30:00	128	128	126	127	700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	120	120	120	120	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:02:19	119	119	119	119	0
2024-05-08	14:00:00	119	119	119	119	700
2024-05-08	13:30:00	119	120	119	120	10,200
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	11:52:16	126	126	126	126	0
2024-05-08	11:30:00	126	126	126	126	700
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:14:01	127	127	127	127	0
2024-05-08	10:00:00	127	127	127	127	800
2024-05-08	09:42:39	127	127	127	127	0
2024-05-08	09:30:00	128	128	126	127	700
2024-05-08	09:00:00	112	118	112	118	100
2024-05-07	16:00:00	117	117	117	117	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:31:20	129	129	129	129	0
2024-05-07	14:30:00	129	129	129	129	100
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	120	120	120	120	0
2024-05-08	14:02:19	119	119	119	119	0
2024-05-08	14:00:00	119	119	119	119	700
2024-05-08	13:00:00	119	120	119	120	10,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:16	126	126	126	126	0
2024-05-08	11:00:00	126	126	126	126	700
2024-05-08	10:14:01	127	127	127	127	0
2024-05-08	10:00:00	127	127	127	127	800
2024-05-08	09:42:39	127	127	127	127	0
2024-05-08	09:00:00	112	128	112	127	0
2024-05-07	16:00:00	117	117	117	117	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:31:20	129	129	129	129	0
2024-05-07	14:00:00	129	129	129	129	100
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:53:01	116	116	116	116	0
2024-05-07	10:00:00	118	118	116	116	29,500
2024-05-07	09:36:27	116	116	116	116	0
2024-05-07	09:00:00	122	122	116	116	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:21:59	0	0	0	0	0
2024-05-06	11:00:00	130	130	130	130	600
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:05:49	132	132	132	132	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	120	120	120	120	0
2024-05-08	14:02:19	119	119	119	119	0
2024-05-08	13:30:00	119	120	119	119	10,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:16	126	126	126	126	0
2024-05-08	10:30:00	126	126	126	126	700
2024-05-08	10:14:01	127	127	127	127	0
2024-05-08	09:42:39	127	127	127	127	0
2024-05-08	09:00:00	112	128	112	127	1,600
2024-05-07	16:00:02	0	0	0	0	0
2024-05-07	16:00:00	117	117	117	117	0
2024-05-07	15:00:00	117	117	117	117	6,300
2024-05-07	14:31:20	129	129	129	129	0
2024-05-07	13:30:00	129	129	129	129	100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:53:01	116	116	116	116	0
2024-05-07	10:30:00	118	118	116	116	29,500
2024-05-07	09:36:27	116	116	116	116	0
2024-05-07	09:00:00	122	122	116	116	700
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:21:59	0	0	0	0	0
2024-05-06	10:30:00	130	130	130	130	600
2024-05-06	09:05:49	132	132	132	132	0
2024-05-06	09:00:00	132	132	132	132	29,300
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
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	112	128	112	120	10,800
2024-05-07	09:00:00	122	129	116	117	37,300
2024-05-06	09:00:00	132	132	130	130	30,100
2024-05-03	09:00:00	132	132	132	132	200
2024-05-02	09:00:00	123	130	123	129	7,800
2024-04-30	09:00:00	129	129	129	129	0
2024-04-29	09:00:00	130	130	115	129	4,900
2024-04-26	09:00:00	130	130	130	130	0
2024-04-25	09:00:00	125	130	122	130	1,100
2024-04-24	09:00:00	135	139	124	130	17,100
2024-04-23	09:00:00	130	133	121	130	1,200
2024-04-22	09:00:00	133	133	133	133	0
2024-04-19	09:00:00	133	133	133	133	0
2024-04-18	09:00:00	133	133	124	133	29,500
2024-04-17	09:00:00	135	135	130	135	4,000
2024-04-16	09:00:00	134	139	130	134	15,500
2024-04-05	09:00:00	126	130	125	130	11,200
2024-04-04	09:00:00	123	127	123	127	56,000
2024-04-03	09:00:00	125	129	113	121	44,700
2024-04-02	09:00:00	128	130	128	129	13,800
2024-04-01	09:00:00	128	130	125	130	71,900
2024-03-28	09:00:00	127	131	127	130	25,300
2024-03-27	09:00:00	130	131	128	130	94,800
2024-03-26	09:00:00	134	134	130	134	4,300
2024-03-25	09:00:00	135	135	128	129	22,500
2024-03-22	09:00:00	132	139	131	135	38,000
2024-03-21	09:00:00	129	132	128	132	288,900
2024-03-20	09:00:00	129	133	128	129	54,400
2024-03-19	09:00:00	131	131	126	130	700
2024-03-18	09:00:00	133	133	123	131	27,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	122	129	116	117	37,300
2024-05-06	09:00:00	132	132	130	130	30,100
2024-05-02	09:00:00	123	130	123	129	7,800
2024-04-30	09:00:00	129	129	129	129	0
2024-04-29	09:00:00	130	130	115	129	4,900
2024-04-26	09:00:00	130	130	130	130	0
2024-04-25	09:00:00	125	130	122	130	1,100
2024-04-24	09:00:00	135	139	124	130	17,100
2024-04-23	09:00:00	130	133	121	130	1,200
2024-04-22	09:00:00	133	133	133	133	0
2024-04-19	09:00:00	133	133	133	133	0
2024-04-18	09:00:00	133	133	124	133	29,500
2024-04-17	09:00:00	135	135	130	135	4,000
2024-04-16	09:00:00	134	139	130	134	15,500
2024-04-05	09:00:00	126	130	125	130	11,200
2024-04-04	09:00:00	123	127	123	127	56,000
2024-04-03	09:00:00	125	129	113	121	44,700
2024-04-02	09:00:00	128	130	128	129	13,800
2024-04-01	09:00:00	128	130	125	130	71,900
2024-03-28	09:00:00	127	131	127	130	25,300
2024-03-27	09:00:00	130	131	128	130	94,800
2024-03-26	09:00:00	134	134	130	134	4,300
2024-03-25	09:00:00	135	135	128	129	22,500
2024-03-22	09:00:00	132	139	131	135	38,000
2024-03-21	09:00:00	129	132	128	132	288,900
2024-03-20	09:00:00	129	133	128	129	54,400
2024-03-19	09:00:00	131	131	126	130	700
2024-03-18	09:00:00	133	133	123	131	27,900
2024-03-15	09:00:00	130	134	129	133	8,100
2024-03-14	09:00:00	130	131	128	130	160,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	132	132	112	120	78,200
2024-04-28	00:00:00	130	132	115	132	12,900
2024-04-21	00:00:00	133	139	121	130	19,400
2024-04-14	00:00:00	134	139	124	133	49,000
2024-04-07	00:00:00	130	130	130	130	0
2024-03-31	00:00:00	128	130	113	130	197,600
2024-03-24	00:00:00	135	135	127	130	146,900
2024-03-17	00:00:00	133	139	123	135	409,900
2024-03-10	00:00:00	128	134	128	133	209,000
2024-03-03	00:00:00	128	141	122	128	141,500
2024-02-25	00:00:00	133	143	128	128	526,600
2024-02-18	00:00:00	129	159	125	140	856,300
2024-02-11	00:00:00	133	135	129	129	48,600
2024-02-04	00:00:00	139	141	130	135	152,900
2024-01-28	00:00:00	139	143	136	139	601,700
2024-01-21	00:00:00	144	148	138	143	655,600
2024-01-14	00:00:00	146	149	140	143	434,600
2024-01-07	00:00:00	147	154	145	149	527,900
2023-12-31	00:00:00	150	152	145	152	443,800
2023-12-24	00:00:00	149	157	147	150	561,300
2023-12-17	00:00:00	145	151	143	149	751,500
2023-12-10	00:00:00	139	150	138	146	820,500
2023-12-03	00:00:00	154	165	139	143	2,197,200
2023-11-26	00:00:00	156	179	150	154	11,111,600
2023-11-19	00:00:00	128	224	127	156	25,690,500
2023-11-12	00:00:00	131	150	123	131	967,100
2023-11-05	00:00:00	151	158	124	138	1,093,100
2023-10-29	00:00:00	167	170	141	149	797,600
2023-10-22	00:00:00	178	178	146	167	1,344,900
2023-10-15	00:00:00	157	200	157	178	13,717,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	129	132	112	120	86,200
2024-03-31	00:00:00	128	139	113	129	270,900
2024-02-29	00:00:00	131	141	122	130	932,700
2024-01-31	00:00:00	139	159	125	132	1,980,900
2023-12-31	00:00:00	150	154	138	140	2,241,700
2023-11-30	00:00:00	157	165	138	150	4,949,200
2023-10-31	00:00:00	153	224	123	157	38,839,300
2023-09-30	00:00:00	124	200	120	153	19,171,400
2023-08-31	00:00:00	121	132	116	124	3,242,100
2023-07-31	00:00:00	119	130	110	122	4,276,900
2023-06-30	00:00:00	127	141	117	117	2,738,100
2023-05-31	00:00:00	116	128	114	127	3,632,600
2023-04-30	00:00:00	120	124	115	116	7,255,400
2023-03-31	00:00:00	124	127	120	120	625,400
2023-02-28	00:00:00	124	128	117	125	1,041,000
2023-01-31	00:00:00	112	117	110	115	201,600
2022-12-31	00:00:00	175	179	119	131	14,312,300
2022-11-30	00:00:00	178	183	164	164	1,488,300
2022-10-31	00:00:00	182	188	172	179	16,063,400
2022-09-30	00:00:00	185	195	172	182	8,007,400
2022-08-31	00:00:00	183	210	164	185	17,324,100
2022-07-31	00:00:00	208	228	180	183	13,992,300
2022-06-30	00:00:00	286	296	200	206	21,290,600
2022-05-31	00:00:00	330	366	276	276	37,293,300
2022-04-30	00:00:00	418	418	314	330	5,194,700
2022-03-31	00:00:00	470	476	388	418	4,889,200
2022-02-28	00:00:00	505	510	460	470	3,225,000
2022-01-31	00:00:00	484	810	480	505	6,927,700
2021-12-31	00:00:00	605	620	458	484	3,567,100
2021-11-30	00:00:00	795	900	560	580	12,965,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	129	132	112	120	86,200
2024-03-31	00:00:00	128	139	113	129	270,900
2024-02-29	00:00:00	131	141	122	130	932,700
2024-01-31	00:00:00	139	159	113	129	3,184,500
2023-12-31	00:00:00	150	159	122	130	5,155,300
2023-11-30	00:00:00	157	165	125	132	9,171,800
2023-10-31	00:00:00	153	224	123	140	46,030,200
2023-09-30	00:00:00	124	224	120	150	62,959,900
2023-08-31	00:00:00	121	224	116	157	61,252,800
2023-07-31	00:00:00	119	200	110	153	26,690,400
2023-06-30	00:00:00	127	141	110	124	10,257,100
2023-05-31	00:00:00	116	141	110	122	10,647,600
2023-04-30	00:00:00	120	141	114	117	13,626,100
2023-03-31	00:00:00	120	128	114	127	11,798,400
2023-02-28	00:00:00	124	138	115	116	13,962,700
2023-01-31	00:00:00	112	154	105	120	45,895,000
2022-10-31	00:00:00	182	188	119	131	31,864,000
2022-07-31	00:00:00	208	228	164	182	39,323,800
2022-04-30	00:00:00	418	418	200	206	63,778,600
2022-01-31	00:00:00	484	810	388	418	15,041,900
2021-10-31	00:00:00	840	950	458	484	27,672,000
2021-07-31	00:00:00	595	1,295	490	840	67,372,400
2021-04-30	00:00:00	430	850	400	545	83,327,000
2021-01-31	00:00:00	530	530	358	410	15,314,500

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