Informasi Saham EMDE PT Megapolitan Developments Tbk Real Estate Real Estate Services

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	8	8	20
14008	Pe Ratio	5	0	0	0
40002	Enterprise Value	10	1,218,373,889,258	1,301,118,066,081	1,292,450,187,833
14010	Ps Ratio	14	2	2	3
14012	Pb Ratio	18	0	0	0
102	Enterprises Value E B I T D A Ratio	28	1	221	25
40001	Market Cap	32	311,550,000,000	391,950,000,000	408,700,000,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-06-30	2022-12-31
101	Enterprises Value Revenue Ratio	1	8	8	9	20
14008	Pe Ratio	5	0	0	0	0
40002	Enterprise Value	10	1,218,373,889,258	1,301,118,066,081	1,318,206,472,189	1,292,450,187,833
14010	Ps Ratio	14	2	2	3	3
14012	Pb Ratio	18	0	0	0	0
102	Enterprises Value E B I T D A Ratio	28	1	221	2,107	25
40001	Market Cap	32	311,550,000,000	391,950,000,000	415,400,000,000	408,700,000,000

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	-208,212,415,721	-161,823,173,288	-1,821,687,765	1,117,482,914,684	-30,878,205,119
20304	Write Off	-2,357,887,848	-2,357,887,848	-319,133,251	-8,345,078,925	-6,535,568,713
20091	Net Income	-270,389,087,748	-222,636,508,554	-68,109,809,505	1,027,789,857,581	-56,345,471,906
29004	Basic E P S	-80	0	-20	307	-17
20190	E B I T D A	-206,239,082,310	-161,823,173,288	625,656,382	1,119,981,742,656	-28,104,329,889
20046	Gross Profit	82,827,632,323	22,363,712,411	89,317,811,191	92,658,079,137	39,661,046,362
29009	Diluted E P S	-80	0	-20	307	-17
20136	Pretax Income	-276,950,329,513	-229,115,275,183	-68,381,092,336	1,061,267,020,904	-56,617,681,066
20145	Tax Provision	-5,385,751,370	-5,385,751,370	-105,922,912	27,065,410,812	0
20100	Total Revenue	154,587,592,125	56,212,646,595	153,441,610,795	173,510,721,755	85,684,403,962
20164	Total Expenses	142,409,084,104	3,538,176,390	137,996,304,710	146,948,267,073	119,141,945,618
20013	Cost Of Revenue	71,759,959,802	33,848,934,184	64,123,799,604	80,852,642,618	46,023,357,600
20177	Interest Income	72,509,782	12,338,263	103,389,616	66,740,602	193,632,940
20057	Interest Expense	68,737,913,792	67,292,101,895	66,559,404,571	56,215,893,780	25,739,475,947
20109	Operating Income	12,178,508,021	52,674,470,205	15,445,306,085	26,562,454,682	-33,457,541,656
20316	Normalized Income	-272,701,122,617	-222,636,508,554	-68,428,448,416	1,019,657,602,559	-62,881,040,619
20108	Operating Expense	70,649,124,302	-30,310,757,794	73,872,505,106	66,095,624,455	73,118,588,018
20112	Operating Revenue	154,587,592,125	56,212,646,595	153,441,610,795	173,510,721,755	85,684,403,962
20087	Minority Interests	1,175,490,395	1,093,015,259	165,359,919	-6,411,752,511	272,209,160
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-68,768,659,556	-67,298,909,602	-66,603,091,041	-56,323,093,652	-25,677,732,029
20416	Total Unusual Items	2,357,887,848	2,357,887,848	319,133,251	8,345,078,925	6,535,568,713
29010	Basic Average Shares	3,350,000,000	0	3,350,000,000	3,350,000,000	3,350,000,000
20269	Other Special Charges	0	0	0	-5,032,485,250	0
20287	Rent And Landing Fees	2,486,994,414	944,505,854	2,057,551,388	2,363,494,908	2,789,087,525
29011	Diluted Average Shares	3,350,000,000	0	3,350,000,000	3,350,000,000	3,350,000,000
20420	Normalized E B I T D A	-208,596,970,158	-161,823,173,288	306,523,131	1,111,636,663,731	-34,639,898,602
20162	Special Income Charges	2,357,887,848	2,357,887,848	319,133,251	8,345,078,925	6,535,568,713
20315	Reconciled Depreciation	1,973,333,411	1,973,333,411	2,447,344,147	2,498,827,972	2,773,875,230
20312	Other Operating Expenses	23,964,587,283	-33,874,791,829	28,426,347,645	20,181,014,853	11,491,703,176
20368	Total Other Finance Cost	103,255,546	19,145,970	147,076,086	173,940,474	131,889,022
20440	Rent Expense Supplemental	26,410,478,294	7,394,217,671	28,143,345,189	24,524,913,947	42,059,482,929
20314	Reconciled Cost Of Revenue	71,759,959,802	33,848,934,184	64,123,799,604	80,852,642,618	46,023,357,600
20419	Tax Effect Of Unusual Items	45,852,979	0	494,340	212,823,903	0
20018	Depreciation Income Statement	1,973,333,411	1,973,333,411	2,447,344,147	2,498,827,972	2,773,875,230
20075	Interest Income Non Operating	72,509,782	12,338,263	103,389,616	66,740,602	193,632,940
20158	Selling And Marketing Expense	3,875,030,794	922,330,030	4,355,430,387	2,936,281,951	4,403,773,358
20064	Interest Expense Non Operating	68,737,913,792	67,292,101,895	66,559,404,571	56,215,893,780	25,739,475,947
20093	Net Income Common Stockholders	-270,389,087,748	-222,636,508,554	-68,109,809,505	1,027,789,857,581	-56,345,471,906
20094	Net Income Continuous Operations	-271,564,578,143	-223,729,523,813	-68,275,169,424	1,034,201,610,092	-56,617,681,066
20045	General And Administrative Expense	11,109,327,665	-6,247,071,138	12,053,166,799	10,648,691,945	19,750,679,737
20159	Selling General And Administration	14,984,358,459	-5,324,741,108	16,408,597,186	13,584,973,896	24,154,453,095
20412	Other Non Operating Income Expenses	-7,238,690,815	-1,399,427,681	-13,184,180,115	154,874,251	-3,889,513,811
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-270,389,087,748	-222,636,508,554	-68,109,809,505	1,027,789,857,581	-56,345,471,906
20417	Total Unusual Items Excluding Goodwill	2,357,887,848	2,357,887,848	319,133,251	8,345,078,925	6,535,568,713
20077	Net Non Operating Interest Income Expense	-68,768,659,556	-67,298,909,602	-66,603,091,041	-56,323,093,652	-25,677,732,029
20346	Net Income Including Noncontrolling Interests	-271,564,578,143	-223,729,523,813	-68,275,169,424	1,034,201,610,092	-56,617,681,066
20019	Depreciation And Amortization In Income Statement	1,973,333,411	1,973,333,411	2,447,344,147	2,498,827,972	2,773,875,230
20309	Net Income From Continuing And Discontinued Operation	-270,389,087,748	-222,636,508,554	-68,109,809,505	1,027,789,857,581	-56,345,471,906
20331	Net Income From Continuing Operation Net Minority Interest	-270,389,087,748	-222,636,508,554	-68,109,809,505	1,027,789,857,581	-56,345,471,906

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-06-30	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-208,212,415,721	-161,823,173,288	-30,726,100,890	-1,821,687,765	1,117,482,914,684	-30,878,205,119
20304	Write Off	-2,357,887,848	-2,357,887,848	0	-319,133,251	-8,345,078,925	-6,535,568,713
20091	Net Income	-270,389,087,748	-222,636,508,554	-31,640,017,280	-68,109,809,505	1,027,789,857,581	-56,345,471,906
29004	Basic E P S	-80	0	-9	-20	307	-17
20190	E B I T D A	-206,239,082,310	-161,823,173,288	-30,726,100,890	625,656,382	1,119,981,742,656	-28,104,329,889
20046	Gross Profit	82,827,632,323	22,363,712,411	36,765,044,903	89,317,811,191	92,658,079,137	39,661,046,362
29009	Diluted E P S	-80	0	-9	-20	307	-17
20136	Pretax Income	-276,950,329,513	-229,115,275,183	-31,704,700,066	-68,381,092,336	1,061,267,020,904	-56,617,681,066
20145	Tax Provision	-5,385,751,370	-5,385,751,370	0	-105,922,912	27,065,410,812	0
20100	Total Revenue	154,587,592,125	56,212,646,595	60,400,843,258	153,441,610,795	173,510,721,755	85,684,403,962
20164	Total Expenses	142,409,084,104	3,538,176,390	87,334,768,022	137,996,304,710	146,948,267,073	119,141,945,618
20013	Cost Of Revenue	71,759,959,802	33,848,934,184	23,635,798,355	64,123,799,604	80,852,642,618	46,023,357,600
20177	Interest Income	72,509,782	12,338,263	39,459,479	103,389,616	66,740,602	193,632,940
20057	Interest Expense	68,737,913,792	67,292,101,895	978,599,176	66,559,404,571	56,215,893,780	25,739,475,947
20109	Operating Income	12,178,508,021	52,674,470,205	-26,933,924,764	15,445,306,085	26,562,454,682	-33,457,541,656
20316	Normalized Income	-272,701,122,617	-222,636,508,554	-31,640,017,280	-68,428,448,416	1,019,657,602,559	-62,881,040,619
20108	Operating Expense	70,649,124,302	-30,310,757,794	63,698,969,667	73,872,505,106	66,095,624,455	73,118,588,018
20112	Operating Revenue	154,587,592,125	56,212,646,595	60,400,843,258	153,441,610,795	173,510,721,755	85,684,403,962
20087	Minority Interests	1,175,490,395	1,093,015,259	64,682,784	165,359,919	-6,411,752,511	272,209,160
20418	Tax Rate For Calcs	0	0	0	0	0	0
20095	Net Interest Income	-68,768,659,556	-67,298,909,602	-999,759,039	-66,603,091,041	-56,323,093,652	-25,677,732,029
20416	Total Unusual Items	2,357,887,848	2,357,887,848	0	319,133,251	8,345,078,925	6,535,568,713
29010	Basic Average Shares	3,350,000,000	0	3,350,000,000	3,350,000,000	3,350,000,000	3,350,000,000
20269	Other Special Charges	0	0	0	0	-5,032,485,250	0
20287	Rent And Landing Fees	2,486,994,414	944,505,854	1,096,659,576	2,057,551,388	2,363,494,908	2,789,087,525
29011	Diluted Average Shares	3,350,000,000	0	3,350,000,000	3,350,000,000	3,350,000,000	3,350,000,000
20420	Normalized E B I T D A	-208,596,970,158	-161,823,173,288	-30,726,100,890	306,523,131	1,111,636,663,731	-34,639,898,602
20162	Special Income Charges	2,357,887,848	2,357,887,848	0	319,133,251	8,345,078,925	6,535,568,713
20315	Reconciled Depreciation	1,973,333,411	1,973,333,411	0	2,447,344,147	2,498,827,972	2,773,875,230
20312	Other Operating Expenses	23,964,587,283	-33,874,791,829	36,193,283,166	28,426,347,645	20,181,014,853	11,491,703,176
20368	Total Other Finance Cost	103,255,546	19,145,970	60,619,342	147,076,086	173,940,474	131,889,022
20440	Rent Expense Supplemental	26,410,478,294	7,394,217,671	13,423,372,864	28,143,345,189	24,524,913,947	42,059,482,929
20314	Reconciled Cost Of Revenue	71,759,959,802	33,848,934,184	23,635,798,355	64,123,799,604	80,852,642,618	46,023,357,600
20419	Tax Effect Of Unusual Items	45,852,979	0	0	494,340	212,823,903	0
20018	Depreciation Income Statement	1,973,333,411	1,973,333,411	0	2,447,344,147	2,498,827,972	2,773,875,230
20075	Interest Income Non Operating	72,509,782	12,338,263	39,459,479	103,389,616	66,740,602	193,632,940
20158	Selling And Marketing Expense	3,875,030,794	922,330,030	1,525,130,426	4,355,430,387	2,936,281,951	4,403,773,358
20064	Interest Expense Non Operating	68,737,913,792	67,292,101,895	978,599,176	66,559,404,571	56,215,893,780	25,739,475,947
20093	Net Income Common Stockholders	-270,389,087,748	-222,636,508,554	-31,640,017,280	-68,109,809,505	1,027,789,857,581	-56,345,471,906
20094	Net Income Continuous Operations	-271,564,578,143	-223,729,523,813	-31,704,700,066	-68,275,169,424	1,034,201,610,092	-56,617,681,066
20045	General And Administrative Expense	11,109,327,665	-6,247,071,138	10,319,914,414	12,053,166,799	10,648,691,945	19,750,679,737
20159	Selling General And Administration	14,984,358,459	-5,324,741,108	11,845,044,840	16,408,597,186	13,584,973,896	24,154,453,095
20412	Other Non Operating Income Expenses	-7,238,690,815	-1,399,427,681	-3,751,423,364	-13,184,180,115	154,874,251	-3,889,513,811
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-270,389,087,748	-222,636,508,554	-31,640,017,280	-68,109,809,505	1,027,789,857,581	-56,345,471,906
20417	Total Unusual Items Excluding Goodwill	2,357,887,848	2,357,887,848	0	319,133,251	8,345,078,925	6,535,568,713
20077	Net Non Operating Interest Income Expense	-68,768,659,556	-67,298,909,602	-999,759,039	-66,603,091,041	-56,323,093,652	-25,677,732,029
20346	Net Income Including Noncontrolling Interests	-271,564,578,143	-223,729,523,813	-31,704,700,066	-68,275,169,424	1,034,201,610,092	-56,617,681,066
20019	Depreciation And Amortization In Income Statement	1,973,333,411	1,973,333,411	0	2,447,344,147	2,498,827,972	2,773,875,230
20309	Net Income From Continuing And Discontinued Operation	-270,389,087,748	-222,636,508,554	-31,640,017,280	-68,109,809,505	1,027,789,857,581	-56,345,471,906
20331	Net Income From Continuing Operation Net Minority Interest	-270,389,087,748	-222,636,508,554	-31,640,017,280	-68,109,809,505	1,027,789,857,581	-56,345,471,906

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	2,109,551,639	2,109,551,639	2,109,551,639	2,109,551,639
23531	Net Debt	906,823,889,258	902,806,472,189	905,526,642,197	931,871,112,752
23165	Payables	620,766,796,442	536,017,116,384	451,869,113,476	327,740,506,912
23139	Net P P E	11,559,131,391	12,413,553,905	14,596,286,258	22,109,692,630
23351	Properties	0	0	0	0
23386	Total Debt	960,707,475,874	968,418,408,459	975,273,389,076	982,049,589,866
23100	Gross P P E	59,588,766,621	59,095,999,021	59,036,390,937	64,050,969,337
23038	Common Stock	335,000,000,000	335,000,000,000	335,000,000,000	335,000,000,000
23045	Current Debt	14,646,029,695	46,288,793,411	27,958,309,357	36,092,943,815
23532	Share Issued	3,350,000,000	3,350,000,000	3,350,000,000	3,350,000,000
23220	Total Assets	3,519,255,242,883	3,743,751,737,058	3,728,638,990,780	2,454,054,273,495
23027	Capital Stock	335,000,000,000	335,000,000,000	335,000,000,000	335,000,000,000
23382	Other Payable	365,393,344,224	290,262,754,506	204,130,242,471	120,235,065,640
23028	Cash Financial	51,599,118,681	63,185,084,042	65,778,823,511	47,065,985,495
23123	Long Term Debt	946,061,446,179	922,129,615,048	947,315,079,719	945,956,646,051
23179	Prepaid Assets	40,154,379,583	39,631,168,857	37,671,172,525	38,144,408,667
23385	Working Capital	382,377,457,905	407,406,588,506	487,267,732,327	963,583,860,164
23000	Accounts Payable	212,626,694,728	206,284,080,327	215,573,979,054	187,160,874,993
23029	Cash Equivalents	2,284,467,935	2,426,852,228	3,967,923,368	3,112,491,619
23245	Invested Capital	2,310,108,283,492	2,584,941,293,939	2,660,325,081,610	1,527,594,239,467
23340	Other Properties	15,274,342,110	15,123,281,910	15,025,033,505	14,918,441,105
23132	Minority Interest	8,559,399,781	9,728,917,345	9,899,220,565	2,816,869,238
23342	Other Receivables	0	0	835,299,688	1,120,476,946
23204	Retained Earnings	888,346,394,895	1,155,468,472,757	1,223,997,279,811	84,490,236,878
23217	Total Tax Payable	42,746,757,490	39,470,281,551	32,164,891,951	20,344,566,279
23352	Current Provisions	0	167,253,348	6,416,533,118	6,876,429,717
23001	Accounts Receivable	20,749,232,171	23,910,616,636	43,847,488,649	25,095,009,500
23280	Common Stock Equity	1,349,400,807,618	1,616,522,885,480	1,685,051,692,534	545,544,649,601
23403	Net Tangible Assets	1,347,291,255,979	1,614,413,333,841	1,682,942,140,895	543,435,097,962
23215	Stockholders Equity	1,349,400,807,618	1,616,522,885,480	1,685,051,692,534	545,544,649,601
23383	Tangible Book Value	1,347,291,255,979	1,614,413,333,841	1,682,942,140,895	543,435,097,962
23374	Total Capitalization	2,295,462,253,797	2,538,652,500,528	2,632,366,772,253	1,491,501,295,652
23312	Land And Improvements	3,227,732,733	3,227,732,733	3,227,732,733	8,426,157,733
23469	Other Equity Interest	0	8,688,508,008	0	0
23393	Ordinary Shares Number	3,350,000,000	3,350,000,000	3,350,000,000	3,350,000,000
23008	Accumulated Depreciation	-48,029,635,230	-46,682,445,116	-44,440,104,679	-41,941,276,707
23282	Construction In Progress	0	0	0	0
23030	Cash And Cash Equivalents	53,883,586,616	65,611,936,270	69,746,746,879	50,178,477,114
23262	Gross Accounts Receivable	30,956,175,803	34,408,008,034	49,887,889,576	38,553,060,259
23012	Additional Paid In Capital	126,054,412,723	126,054,412,723	126,054,412,723	126,054,412,723
23275	Buildings And Improvements	17,142,070,239	17,152,035,239	17,152,035,239	17,147,209,239
23126	Long Term Equity Investment	6,633,531,289	6,682,851,501	6,804,195,517	6,892,921,295
23163	Other Short Term Investments	0	0	10,000,000,000	10,000,000,000
23319	Machinery Furniture Equipment	23,944,621,539	23,592,949,139	23,631,589,460	23,559,161,260
23098	Goodwill And Other Intangible Assets	2,109,551,639	2,109,551,639	2,109,551,639	2,109,551,639
23261	Total Equity Gross Minority Interest	1,357,960,207,399	1,626,251,802,825	1,694,950,913,099	548,361,518,839
23067	Non Current Deferred Taxes Liabilities	22,592,480,239	26,959,487,900	27,065,410,812	0
23259	Total Liabilities Net Minority Interest	2,161,295,035,484	2,117,499,934,233	2,033,688,077,681	1,905,692,754,656
23046	Current Debt And Capital Lease Obligation	14,646,029,695	46,288,793,411	27,958,309,357	36,092,943,815
23266	Allowance For Doubtful Accounts Receivable	-10,206,943,632	-10,497,391,398	-6,040,400,927	-13,458,050,759
23124	Long Term Debt And Capital Lease Obligation	946,061,446,179	922,129,615,048	947,315,079,719	945,956,646,051
23344	Non Current Pension And Other Postretirement Benefit Plans	8,402,601,653	10,366,890,977	10,525,944,302	18,126,344,216

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	2,109,551,639	2,109,551,639	2,109,551,639	2,109,551,639	2,109,551,639	2,109,551,639
23531	Net Debt	906,823,889,258	909,168,066,081	906,207,176,586	902,806,472,189	905,526,642,197	931,871,112,752
23165	Payables	620,766,796,442	611,320,140,912	590,609,092,631	536,017,116,384	451,869,113,476	327,740,506,912
23139	Net P P E	11,559,131,391	11,223,940,836	11,525,728,345	12,413,553,905	14,596,286,258	22,109,692,630
23351	Properties	0	0	0	0	0	0
23386	Total Debt	960,707,475,874	965,025,122,251	966,325,122,251	968,418,408,459	975,273,389,076	982,049,589,866
23100	Gross P P E	59,588,766,621	59,328,657,421	59,171,079,021	59,095,999,021	59,036,390,937	64,050,969,337
23038	Common Stock	335,000,000,000	335,000,000,000	335,000,000,000	335,000,000,000	335,000,000,000	335,000,000,000
23045	Current Debt	14,646,029,695	5,090,602,182	76,612,988,335	46,288,793,411	27,958,309,357	36,092,943,815
23532	Share Issued	3,350,000,000	3,350,000,000	3,350,000,000	3,350,000,000	3,350,000,000	3,350,000,000
23220	Total Assets	3,519,255,242,883	3,747,946,707,649	3,753,009,585,703	3,743,751,737,058	3,728,638,990,780	2,454,054,273,495
23027	Capital Stock	335,000,000,000	335,000,000,000	335,000,000,000	335,000,000,000	335,000,000,000	335,000,000,000
23382	Other Payable	365,393,344,224	349,534,743,528	333,782,596,905	290,262,754,506	204,130,242,471	120,235,065,640
23028	Cash Financial	51,599,118,681	53,572,588,235	57,833,477,729	63,185,084,042	65,778,823,511	47,065,985,495
23123	Long Term Debt	946,061,446,179	959,934,520,069	889,712,133,916	922,129,615,048	947,315,079,719	945,956,646,051
23179	Prepaid Assets	40,154,379,583	32,630,309,679	31,958,237,333	39,631,168,857	37,671,172,525	38,144,408,667
23385	Working Capital	382,377,457,905	407,586,827,909	351,190,350,592	407,406,588,506	487,267,732,327	963,583,860,164
23000	Accounts Payable	212,626,694,728	217,987,671,553	214,862,295,105	206,284,080,327	215,573,979,054	187,160,874,993
23029	Cash Equivalents	2,284,467,935	2,284,467,935	2,284,467,935	2,426,852,228	3,967,923,368	3,112,491,619
23245	Invested Capital	2,310,108,283,492	2,533,795,428,537	2,551,207,990,451	2,584,941,293,939	2,660,325,081,610	1,527,594,239,467
23340	Other Properties	15,274,342,110	15,130,811,910	15,130,811,910	15,123,281,910	15,025,033,505	14,918,441,105
23132	Minority Interest	8,559,399,781	9,646,442,209	9,664,234,561	9,728,917,345	9,899,220,565	2,816,869,238
23342	Other Receivables	0	0	0	0	835,299,688	1,120,476,946
23204	Retained Earnings	888,346,394,895	1,107,715,893,563	1,123,828,455,477	1,155,468,472,757	1,223,997,279,811	84,490,236,878
23217	Total Tax Payable	42,746,757,490	43,797,725,831	41,964,200,621	39,470,281,551	32,164,891,951	20,344,566,279
23352	Current Provisions	0	0	0	167,253,348	6,416,533,118	6,876,429,717
23001	Accounts Receivable	20,749,232,171	25,903,975,487	25,081,824,806	23,910,616,636	43,847,488,649	25,095,009,500
23280	Common Stock Equity	1,349,400,807,618	1,568,770,306,286	1,584,882,868,200	1,616,522,885,480	1,685,051,692,534	545,544,649,601
23403	Net Tangible Assets	1,347,291,255,979	1,566,660,754,647	1,582,773,316,561	1,614,413,333,841	1,682,942,140,895	543,435,097,962
23215	Stockholders Equity	1,349,400,807,618	1,568,770,306,286	1,584,882,868,200	1,616,522,885,480	1,685,051,692,534	545,544,649,601
23383	Tangible Book Value	1,347,291,255,979	1,566,660,754,647	1,582,773,316,561	1,614,413,333,841	1,682,942,140,895	543,435,097,962
23374	Total Capitalization	2,295,462,253,797	2,528,704,826,355	2,474,595,002,116	2,538,652,500,528	2,632,366,772,253	1,491,501,295,652
23312	Land And Improvements	3,227,732,733	3,227,732,733	3,227,732,733	3,227,732,733	3,227,732,733	8,426,157,733
23469	Other Equity Interest	0	0	0	8,688,508,008	0	0
23393	Ordinary Shares Number	3,350,000,000	3,350,000,000	3,350,000,000	3,350,000,000	3,350,000,000	3,350,000,000
23008	Accumulated Depreciation	-48,029,635,230	-48,104,716,585	-47,645,350,676	-46,682,445,116	-44,440,104,679	-41,941,276,707
23282	Construction In Progress	0	0	0	0	0	0
23030	Cash And Cash Equivalents	53,883,586,616	55,857,056,170	60,117,945,665	65,611,936,270	69,746,746,879	50,178,477,114
23262	Gross Accounts Receivable	30,956,175,803	36,401,366,885	35,579,216,204	34,408,008,034	49,887,889,576	38,553,060,259
23012	Additional Paid In Capital	126,054,412,723	126,054,412,723	126,054,412,723	126,054,412,723	126,054,412,723	126,054,412,723
23275	Buildings And Improvements	17,142,070,239	17,152,035,239	17,152,035,239	17,152,035,239	17,152,035,239	17,147,209,239
23126	Long Term Equity Investment	6,633,531,289	6,652,772,444	6,663,258,602	6,682,851,501	6,804,195,517	6,892,921,295
23163	Other Short Term Investments	0	0	0	0	10,000,000,000	10,000,000,000
23319	Machinery Furniture Equipment	23,944,621,539	23,818,077,539	23,660,499,139	23,592,949,139	23,631,589,460	23,559,161,260
23098	Goodwill And Other Intangible Assets	2,109,551,639	2,109,551,639	2,109,551,639	2,109,551,639	2,109,551,639	2,109,551,639
23261	Total Equity Gross Minority Interest	1,357,960,207,399	1,578,416,748,495	1,594,547,102,761	1,626,251,802,825	1,694,950,913,099	548,361,518,839
23067	Non Current Deferred Taxes Liabilities	22,592,480,239	26,959,487,900	26,959,487,900	26,959,487,900	27,065,410,812	0
23259	Total Liabilities Net Minority Interest	2,161,295,035,484	2,169,529,959,154	2,158,462,482,942	2,117,499,934,233	2,033,688,077,681	1,905,692,754,656
23046	Current Debt And Capital Lease Obligation	14,646,029,695	5,090,602,182	76,612,988,335	46,288,793,411	27,958,309,357	36,092,943,815
23266	Allowance For Doubtful Accounts Receivable	-10,206,943,632	-10,497,391,398	-10,497,391,398	-10,497,391,398	-6,040,400,927	-13,458,050,759
23124	Long Term Debt And Capital Lease Obligation	946,061,446,179	959,934,520,069	889,712,133,916	922,129,615,048	947,315,079,719	945,956,646,051
23344	Non Current Pension And Other Postretirement Benefit Plans	8,402,601,653	11,081,683,867	10,832,662,043	10,366,890,977	10,525,944,302	18,126,344,216

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	294,000,000	294,000,000	41,325,000	0	142,425,000
26185	Free Cash Flow	-21,599,936,271	-6,973,262,490	-13,124,075,367	13,259,182,834	-40,052,878,155
26027	Changes In Cash	-11,728,349,654	-1,973,469,555	-4,134,810,609	19,568,269,765	-14,229,823,705
26182	Issuance Of Debt	752,500,000	752,500,000	1,202,793,459	1,358,433,668	10,502,078,018
26016	End Cash Position	53,883,586,616	53,883,586,616	65,611,936,270	69,746,746,879	50,178,477,114
26112	Purchase Of P P E	-1,023,867,591	-791,209,181	-264,611,786	-152,459,348	-804,571,482
26183	Repayment Of Debt	-5,600,000,000	-1,500,000,000	-8,057,774,076	-8,134,634,458	-6,020,798,152
26125	Sale Of Investment	0	0	10,000,000,000	0	0
26005	Capital Expenditure	-1,023,867,591	-791,209,181	-264,611,786	-152,459,348	-804,571,482
26012	Financing Cash Flow	9,577,586,617	4,705,792,935	7,947,939,758	6,517,857,318	30,825,687,277
26013	Investing Cash Flow	-729,867,591	-497,209,181	776,713,214	-361,229,735	-5,807,204,309
26015	Beginning Cash Position	65,611,936,270	55,857,056,170	69,746,746,879	50,178,477,114	64,408,300,819
26223	Classesof Cash Payments	-126,413,871,527	-44,363,076,617	-175,745,033,128	-146,306,685,955	-93,115,002,385
26099	Long Term Debt Issuance	752,500,000	752,500,000	1,202,793,459	1,358,433,668	10,502,078,018
26090	Long Term Debt Payments	-5,600,000,000	-1,500,000,000	-8,057,774,076	-8,134,634,458	-6,020,798,152
26073	Net Long Term Debt Issuance	-4,847,500,000	-747,500,000	-6,854,980,617	-6,776,200,790	4,481,279,866
26164	Net Other Financing Charges	14,425,086,617	5,453,292,935	14,802,920,375	13,294,058,108	26,344,407,411
26119	Net P P E Purchase And Sale	-729,867,591	-497,209,181	-223,286,786	-152,459,348	-662,146,482
26072	Net Issuance Payments Of Debt	-4,847,500,000	-747,500,000	-6,854,980,617	-6,776,200,790	4,481,279,866
26226	Paymentson Behalfof Employees	0	0	0	-60,914,382,470	-61,918,575,513
26118	Net Investment Purchase And Sale	0	0	10,000,000,000	0	0
26301	Purchase Of Investment Properties	0	0	-9,000,000,000	-208,770,387	-5,145,057,827
26300	Net Investment Properties Purchase And Sale	0	0	-9,000,000,000	-208,770,387	-5,145,057,827
26228	Other Cash Paymentsfrom Operating Activities	0	0	-11,810,472,633	-1,154,180,272	0
26222	Other Cash Receiptsfrom Operating Activities	655,102,713	365,900,692	0	0	31,908,101,072
26220	Cash Flowsfromusedin Operating Activities Direct	-20,576,068,680	-6,182,053,309	-12,859,463,581	13,411,642,182	-39,248,306,673
26221	Classesof Cash Receiptsfrom Operating Activities	116,631,094,212	41,643,629,994	191,103,773,211	177,646,904,287	94,530,333,115

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-06-30	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	294,000,000	294,000,000	0	41,325,000	0	142,425,000
26185	Free Cash Flow	-21,599,936,271	-6,973,262,490	-9,343,977,592	-13,124,075,367	13,259,182,834	-40,052,878,155
26027	Changes In Cash	-11,728,349,654	-1,973,469,555	-5,493,990,605	-4,134,810,609	19,568,269,765	-14,229,823,705
26182	Issuance Of Debt	752,500,000	752,500,000	0	1,202,793,459	1,358,433,668	10,502,078,018
26016	End Cash Position	53,883,586,616	53,883,586,616	60,117,945,665	65,611,936,270	69,746,746,879	50,178,477,114
26112	Purchase Of P P E	-1,023,867,591	-791,209,181	-75,080,009	-264,611,786	-152,459,348	-804,571,482
26183	Repayment Of Debt	-5,600,000,000	-1,500,000,000	-3,000,000,000	-8,057,774,076	-8,134,634,458	-6,020,798,152
26125	Sale Of Investment	0	0	0	10,000,000,000	0	0
26005	Capital Expenditure	-1,023,867,591	-791,209,181	-75,080,009	-264,611,786	-152,459,348	-804,571,482
26012	Financing Cash Flow	9,577,586,617	4,705,792,935	3,849,986,987	7,947,939,758	6,517,857,318	30,825,687,277
26013	Investing Cash Flow	-729,867,591	-497,209,181	-75,080,009	776,713,214	-361,229,735	-5,807,204,309
26015	Beginning Cash Position	65,611,936,270	55,857,056,170	65,611,936,270	69,746,746,879	50,178,477,114	64,408,300,819
26223	Classesof Cash Payments	-126,413,871,527	-44,363,076,617	-53,353,927,472	-175,745,033,128	-146,306,685,955	-93,115,002,385
26099	Long Term Debt Issuance	752,500,000	752,500,000	0	1,202,793,459	1,358,433,668	10,502,078,018
26090	Long Term Debt Payments	-5,600,000,000	-1,500,000,000	-3,000,000,000	-8,057,774,076	-8,134,634,458	-6,020,798,152
26073	Net Long Term Debt Issuance	-4,847,500,000	-747,500,000	-3,000,000,000	-6,854,980,617	-6,776,200,790	4,481,279,866
26164	Net Other Financing Charges	14,425,086,617	5,453,292,935	6,849,986,987	14,802,920,375	13,294,058,108	26,344,407,411
26119	Net P P E Purchase And Sale	-729,867,591	-497,209,181	-75,080,009	-223,286,786	-152,459,348	-662,146,482
26072	Net Issuance Payments Of Debt	-4,847,500,000	-747,500,000	-3,000,000,000	-6,854,980,617	-6,776,200,790	4,481,279,866
26226	Paymentson Behalfof Employees	0	0	-31,043,685,237	0	-60,914,382,470	-61,918,575,513
26118	Net Investment Purchase And Sale	0	0	0	10,000,000,000	0	0
26301	Purchase Of Investment Properties	0	0	0	-9,000,000,000	-208,770,387	-5,145,057,827
26300	Net Investment Properties Purchase And Sale	0	0	0	-9,000,000,000	-208,770,387	-5,145,057,827
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	-11,810,472,633	-1,154,180,272	0
26222	Other Cash Receiptsfrom Operating Activities	655,102,713	365,900,692	65,649,831	0	0	31,908,101,072
26220	Cash Flowsfromusedin Operating Activities Direct	-20,576,068,680	-6,182,053,309	-9,268,897,583	-12,859,463,581	13,411,642,182	-39,248,306,673
26221	Classesof Cash Receiptsfrom Operating Activities	116,631,094,212	41,643,629,994	48,883,823,660	191,103,773,211	177,646,904,287	94,530,333,115

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
EMDE	PT Megapolitan Developments Tbk	2024-04-15	At close: 04:00PM WIB	121	121	118	125	113.00 - 125.00	113	125	101.00 - 206.00	101	206	8,300	41,637	418,750,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-04-12	At close: 04:00PM WIB	121	121	118	125	113.00 - 125.00	113	125	101.00 - 206.00	101	206	8,300	41,874	425,450,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-04-11	At close: 04:00PM WIB	121	121	118	125	113.00 - 125.00	113	125	101.00 - 206.00	101	206	8,300	42,087	425,450,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-04-10	At close: 04:00PM WIB	121	121	118	125	113.00 - 125.00	113	125	101.00 - 206.00	101	206	8,300	45,560	425,450,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-04-05	At close: 04:00PM WIB	121	121	125	125	113.00 - 125.00	113	125	101.00 - 206.00	101	206	8,300	207,405	425,450,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-04-04	At close: 03:45PM WIB	121	122	116	121	114.00 - 122.00	114	122	101.00 - 206.00	101	206	39,900	219,884	411,836,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-04-03	At close: 04:00PM WIB	126	124	121	120	121.00 - 128.00	121	128	101.00 - 206.00	101	206	13,900	219,677	411,836,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-04-02	At close: 03:16PM WIB	128	126	125	126	126.00 - 126.00	126	126	101.00 - 206.00	101	206	300	219,677	428,854,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-04-01	At close: 03:09PM WIB	125	125	124	128	125.00 - 128.00	125	128	101.00 - 206.00	101	206	318,900	214,279	435,661,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-03-29	At close: 04:02PM WIB	127	0	124	125	125.00 - 127.00	125	127	101.00 - 206.00	101	206	7,600	214,279	425,450,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-03-28	At close: 04:02PM WIB	127	0	124	125	125.00 - 127.00	125	127	101.00 - 206.00	101	206	7,600	214,506	418,750,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-03-27	At close: 02:57PM WIB	127	127	0	0	126.00 - 127.00	126	127	101.00 - 206.00	101	206	5,100	212,853	425,450,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-03-26	At close: 04:12PM WIB	126	127	0	0	126.00 - 128.00	126	128	101.00 - 206.00	101	206	22,900	212,856	425,450,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-03-25	At close: 04:12PM WIB	124	125	0	0	124.00 - 129.00	124	129	101.00 - 206.00	101	206	93,100	216,591	422,100,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-03-22	At close: 04:00PM WIB	125	127	123	126	124.00 - 128.00	124	128	101.00 - 206.00	101	206	38,500	219,771	415,400,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-03-21	At close: 04:13PM WIB	125	0	0	0	0.0000 - 0.0000	0	0		0		0	214,337	0	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-03-14	As of 01:53PM WIB. Market open.	127	128	126	129	125.00 - 132.00	125	132	101.00 - 206.00	101	206	44,400	215,828	432,150,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-03-13	At close: 11:10AM WIB	129	130	127	130	127.00 - 130.00	127	130	101.00 - 206.00	101	206	6,000	215,762	425,450,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-03-11	At close: 04:10PM WIB	131	127	128	130	123.00 - 130.00	123	130	101.00 - 206.00	101	206	8,000	208,481	432,150,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-03-08	At close: 04:10PM WIB	131	127	128	130	123.00 - 130.00	123	130	101.00 - 206.00	101	206	8,000	208,396	432,150,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-03-05	At close: 04:04PM WIB	130	129	128	130	128.00 - 133.00	128	133	101.00 - 206.00	101	206	89,100	205,667	432,150,000,000	-17	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-03-04	At close: 04:00PM WIB	135	135	125	133	130.00 - 135.00	130	135	101.00 - 206.00	101	206	9,300	205,518	435,500,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-03-01	At close: 04:00PM WIB	129	130	130	135	128.00 - 143.00	128	143	101.00 - 206.00	101	206	268,700	200,984	452,250,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-02-28	At close: 02:49PM WIB	128	127	126	128	126.00 - 129.00	126	129	101.00 - 206.00	101	206	3,700	197,700	425,450,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-02-27	At close: 04:10PM WIB	125	130	127	129	128.00 - 130.00	128	130	101.00 - 206.00	101	206	160,200	195,118	428,800,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-02-26	At close: 11:44AM WIB	129	129	125	128	125.00 - 129.00	125	129	101.00 - 206.00	101	206	15,700	194,962	418,750,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk	2024-02-23	At close: 10:05AM WIB	129	130	126	129	128.00 - 130.00	128	130	101.00 - 206.00	101	206	8,200	196,194	432,150,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk (EMDE.JK)	2024-02-22	At close: 11:16AM WIB	128	130	125	128	128.00 - 130.00	128	130	101.00 - 206.00	101	206	20,000	195,881	432,150,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017
EMDE	PT Megapolitan Developments Tbk (EMDE.JK)	2024-02-21	At close: 01:51PM WIB	130	130	128	130	128.00 - 130.00	128	130	101.00 - 206.00	101	206	12,800	195,772	428,800,000,000	-18	N/A	N/A (N/A)	Jun 30, 2017

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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	% Held By Institutions	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)
EMDE	PT Megapolitan Developments Tbk	2024-04-15	418,750,000,000	1,330,000,000,000	3	9	-6	0	0	206	101	127	125	42	76	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-175	94	-18	154,590,000,000	46	-13	14,150,000,000	-270,390,000,000	-18	53,880,000,000	16	960,710,000,000	71	1	403	-20,580,000,000	10,540,000,000
EMDE	PT Megapolitan Developments Tbk	2024-04-12	418,750,000,000	1,330,000,000,000	3	9	-6	0	0	206	101	128	125	42	56	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-04-11	418,750,000,000	1,330,000,000,000	3	8	225	0	0	206	101	128	125	46	56	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-04-10	418,750,000,000	1,330,000,000,000	3	8	225	0	0	206	101	128	125	46	56	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-04-05	405,350,000,000	1,310,000,000,000	3	8	223	0	0	206	0	128	125	220	82	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-04-04	422,100,000,000	1,330,000,000,000	3	8	226	0	0	206	0	128	125	220	86	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-04-03	422,100,000,000	1,330,000,000,000	3	8	226	0	0	206	0	128	125	220	86	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-04-02	428,800,000,000	1,340,000,000,000	3	8	227	0	0	206	0	128	125	214	56	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-04-01	418,750,000,000	1,330,000,000,000	3	8	225	0	0	206	0	128	125	214	56	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-03-29	418,750,000,000	1,330,000,000,000	3	8	225	0	0	206	101	128	125	215	61	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-03-28	425,450,000,000	1,330,000,000,000	3	8	226	0	0	206	0	128	125	213	50	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-03-27	415,400,000,000	1,320,000,000,000	3	8	225	0	0	206	0	129	125	213	50	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-03-26	415,400,000,000	1,320,000,000,000	3	8	225	0	0	206	0	129	125	217	51	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-03-25	415,400,000,000	1,320,000,000,000	3	8	225	0	0	206	101	129	125	217	51	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-03-22	418,750,000,000	1,330,000,000,000	3	8	225	0	0	206	0	129	125	214	33	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-03-21	418,750,000,000	1,330,000,000,000	3	8	225	0	0	206	101	129	125	214	33	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-03-14	425,450,000,000	1,330,000,000,000	3	8	226	0	0	206	0	128	124	216	65	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-03-13	432,150,000,000	1,340,000,000,000	3	8	227	0	0	206	0	128	124	212	65	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-03-11	432,150,000,000	1,340,000,000,000	3	8	227	0	0	206	101	128	124	205	65	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-03-08	438,850,000,000	1,350,000,000,000	3	8	229	0	0	206	101	128	124	208	65	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-03-05	452,250,000,000	1,360,000,000,000	3	8	231	0	0	206	0	127	124	206	51	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-17	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-03-04	452,250,000,000	1,360,000,000,000	3	8	231	0	0	206	101	127	124	206	51	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-03-01	432,150,000,000	1,340,000,000,000	3	8	227	0	0	206	0	127	124	198	29	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-02-28	428,800,000,000	1,340,000,000,000	3	8	227	0	0	206	0	126	123	195	15	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-02-27	418,750,000,000	1,330,000,000,000	3	8	225	0	0	206	0	126	123	195	14	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk	2024-02-26	432,150,000,000	1,340,000,000,000	3	8	227	11	28	206	0	126	123	195	14	3,350,000,000	3,460,000,000	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk (EMDE.JK)	2024-02-23	432,150,000,000	1,340,000,000,000	3	8	227	0	0	206	0	126	123	196	21	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk (EMDE.JK)	2024-02-22	428,800,000,000	1,340,000,000,000	3	8	227	0	0	206	101	126	123	196	21	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000
EMDE	PT Megapolitan Developments Tbk (EMDE.JK)	2024-02-21	435,500,000,000	1,340,000,000,000	3	8	228	0	0	206	101	125	123	196	20	3,350,000,000	0	850,000,000	79	15	N/A	Jun 30, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-37	-36	-4	163,280,000,000	49	26	27,830,000,000	-60,120,000,000	-18	55,860,000,000	17	965,030,000,000	61	1	468	-25,090,000,000	8,810,000,000

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	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	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	14:35:54	93	93	93	93	0
2024-05-08	14:35:00	93	93	93	93	2,500
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	93	93	93	93	400
2024-05-08	14:20:00	93	93	93	93	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0

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	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:35:54	93	93	93	93	0
2024-05-08	14:30:00	93	93	93	93	2,500
2024-05-08	14:15:00	93	93	93	93	400
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	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	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:45:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:35:54	93	93	93	93	0
2024-05-08	14:30:00	93	93	93	93	2,500
2024-05-08	14:00:00	93	93	93	93	400
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:12:10	93	93	93	93	0
2024-05-07	15:00:00	93	93	93	93	800
2024-05-07	14:51:13	93	93	93	93	0
2024-05-07	14:30:00	93	93	93	93	300
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	11:53:08	93	93	93	93	0
2024-05-07	11:30:00	93	93	93	93	29,800
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:35:54	93	93	93	93	0
2024-05-08	14:00:00	93	93	93	93	2,900
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:12:10	93	93	93	93	0
2024-05-07	15:00:00	93	93	93	93	800
2024-05-07	14:51:13	93	93	93	93	0
2024-05-07	14:00:00	93	93	93	93	300
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	11:53:08	93	93	93	93	0
2024-05-07	11:00:00	93	93	93	93	29,800
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:01:02	93	93	93	93	0
2024-05-07	09:00:00	93	93	93	93	0
2024-05-06	15:00:00	93	93	93	93	5,000
2024-05-06	14:52:28	93	93	93	93	0
2024-05-06	14:06:26	93	93	93	93	0
2024-05-06	14:00:00	93	93	93	93	3,000
2024-05-06	13:43:42	93	93	93	93	0
2024-05-06	13:00:00	93	93	93	93	24,700
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:52:40	99	99	99	99	0
2024-05-06	11:00:00	99	99	99	99	4,100
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:35:54	93	93	93	93	0
2024-05-08	13:30:00	93	93	93	93	2,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:12:10	93	93	93	93	0
2024-05-07	15:00:00	93	93	93	93	800
2024-05-07	14:51:13	93	93	93	93	0
2024-05-07	13:30:00	93	93	93	93	300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:53:08	93	93	93	93	0
2024-05-07	10:30:00	93	93	93	93	29,800
2024-05-07	09:01:02	93	93	93	93	0
2024-05-07	09:00:00	93	93	93	93	0
2024-05-06	15:00:00	93	93	93	93	11,900
2024-05-06	14:52:28	93	93	93	93	0
2024-05-06	14:06:26	93	93	93	93	0
2024-05-06	13:43:42	93	93	93	93	0
2024-05-06	13:30:00	93	93	93	93	27,700
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:52:40	99	99	99	99	0
2024-05-06	10:30:00	99	99	99	99	4,100
2024-05-06	09:00:00	0	0	0	0	0
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
2024-05-03	09:00:41	99	99	99	99	0
2024-05-03	09:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	93	93	93	93	3,900
2024-05-07	09:00:00	93	93	93	93	32,100
2024-05-06	09:00:00	99	99	93	93	44,600
2024-05-03	09:00:00	99	99	99	99	1,300
2024-05-02	09:00:00	99	99	93	99	2,300
2024-04-30	09:00:00	95	99	95	99	12,600
2024-04-29	09:00:00	94	100	94	95	68,100
2024-04-26	09:00:00	100	100	94	94	27,300
2024-04-25	09:00:00	100	116	97	97	1,200
2024-04-24	09:00:00	100	100	100	100	0
2024-04-23	09:00:00	105	105	100	100	9,900
2024-04-22	09:00:00	108	108	106	106	19,200
2024-04-19	09:00:00	111	111	109	109	2,400
2024-04-18	09:00:00	110	110	110	110	300
2024-04-17	09:00:00	117	117	109	110	90,900
2024-04-16	09:00:00	118	118	113	113	18,000
2024-04-05	09:00:00	121	125	113	125	8,300
2024-04-04	09:00:00	122	122	114	121	39,900
2024-04-03	09:00:00	124	128	121	121	13,900
2024-04-02	09:00:00	126	126	126	126	300
2024-04-01	09:00:00	125	128	125	128	318,900
2024-03-28	09:00:00	126	127	125	125	7,600
2024-03-27	09:00:00	127	127	126	127	5,100
2024-03-26	09:00:00	128	128	126	127	22,900
2024-03-25	09:00:00	129	129	124	126	93,100
2024-03-22	09:00:00	127	128	124	124	38,500
2024-03-21	09:00:00	128	128	125	125	312,700
2024-03-20	09:00:00	128	128	125	125	4,800
2024-03-19	09:00:00	123	128	123	127	52,900
2024-03-18	09:00:00	129	129	127	127	2,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	93	93	93	93	32,100
2024-05-06	09:00:00	99	99	93	93	44,600
2024-05-03	09:00:00	99	99	99	99	1,300
2024-05-02	09:00:00	99	99	93	99	2,300
2024-04-30	09:00:00	95	99	95	99	12,600
2024-04-29	09:00:00	94	100	94	95	68,100
2024-04-26	09:00:00	100	100	94	94	27,300
2024-04-25	09:00:00	100	116	97	97	1,200
2024-04-24	09:00:00	100	100	100	100	0
2024-04-23	09:00:00	105	105	100	100	9,900
2024-04-22	09:00:00	108	108	106	106	19,200
2024-04-19	09:00:00	111	111	109	109	2,400
2024-04-18	09:00:00	110	110	110	110	300
2024-04-17	09:00:00	117	117	109	110	90,900
2024-04-16	09:00:00	118	118	113	113	18,000
2024-04-05	09:00:00	121	125	113	125	8,300
2024-04-04	09:00:00	122	122	114	121	39,900
2024-04-03	09:00:00	124	128	121	121	13,900
2024-04-02	09:00:00	126	126	126	126	300
2024-04-01	09:00:00	125	128	125	128	318,900
2024-03-28	09:00:00	126	127	125	125	7,600
2024-03-27	09:00:00	127	127	126	127	5,100
2024-03-26	09:00:00	128	128	126	127	22,900
2024-03-25	09:00:00	129	129	124	126	93,100
2024-03-22	09:00:00	127	128	124	124	38,500
2024-03-21	09:00:00	128	128	125	125	312,700
2024-03-20	09:00:00	128	128	125	125	4,800
2024-03-19	09:00:00	123	128	123	127	52,900
2024-03-18	09:00:00	129	129	127	127	2,500
2024-03-15	09:00:00	130	130	128	128	22,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	99	99	93	93	80,600
2024-04-28	00:00:00	94	100	93	99	84,300
2024-04-21	00:00:00	108	116	94	94	57,600
2024-04-14	00:00:00	118	118	109	109	111,600
2024-04-07	00:00:00	125	125	125	125	0
2024-03-31	00:00:00	125	128	113	125	381,300
2024-03-24	00:00:00	129	129	124	125	128,700
2024-03-17	00:00:00	129	129	123	124	411,400
2024-03-10	00:00:00	130	132	125	128	85,200
2024-03-03	00:00:00	135	135	123	129	192,900
2024-02-25	00:00:00	129	143	125	135	453,900
2024-02-18	00:00:00	129	130	126	129	53,100
2024-02-11	00:00:00	129	130	126	130	83,500
2024-02-04	00:00:00	127	130	121	126	98,500
2024-01-28	00:00:00	128	130	117	127	87,100
2024-01-21	00:00:00	127	131	122	130	102,000
2024-01-14	00:00:00	125	131	123	130	183,600
2024-01-07	00:00:00	157	206	123	130	9,776,600
2023-12-31	00:00:00	117	156	115	156	771,700
2023-12-24	00:00:00	122	122	117	117	46,200
2023-12-17	00:00:00	111	132	111	122	212,700
2023-12-10	00:00:00	112	122	101	113	33,200
2023-12-03	00:00:00	121	123	105	121	23,700
2023-11-26	00:00:00	121	125	111	121	30,900
2023-11-19	00:00:00	124	126	120	124	105,400
2023-11-12	00:00:00	123	126	117	124	88,500
2023-11-05	00:00:00	126	130	123	123	166,200
2023-10-29	00:00:00	134	139	125	127	106,200
2023-10-22	00:00:00	132	164	127	134	344,500
2023-10-15	00:00:00	142	150	129	132	14,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	99	99	93	93	84,200
2024-03-31	00:00:00	125	128	94	99	631,200
2024-02-29	00:00:00	130	143	123	125	1,086,900
2024-01-31	00:00:00	126	130	121	129	429,900
2023-12-31	00:00:00	117	206	115	126	10,911,400
2023-11-30	00:00:00	121	132	101	117	317,800
2023-10-31	00:00:00	126	139	111	123	463,200
2023-09-30	00:00:00	115	204	115	126	4,437,900
2023-08-31	00:00:00	122	122	111	118	569,200
2023-07-31	00:00:00	117	123	103	122	302,300
2023-06-30	00:00:00	117	124	110	123	364,800
2023-05-31	00:00:00	111	125	109	124	842,200
2023-04-30	00:00:00	116	116	109	111	160,300
2023-03-31	00:00:00	123	123	117	121	1,100
2023-02-28	00:00:00	121	124	121	124	9,600
2023-01-31	00:00:00	116	116	116	116	800
2022-12-31	00:00:00	125	125	114	117	209,200
2022-11-30	00:00:00	131	133	120	122	876,000
2022-10-31	00:00:00	140	142	125	131	1,315,500
2022-09-30	00:00:00	138	143	133	140	506,600
2022-08-31	00:00:00	151	155	134	141	1,896,600
2022-07-31	00:00:00	151	154	147	151	729,100
2022-06-30	00:00:00	148	152	144	151	243,700
2022-05-31	00:00:00	154	155	147	151	506,000
2022-04-30	00:00:00	155	157	145	154	213,700
2022-03-31	00:00:00	158	160	147	155	950,600
2022-02-28	00:00:00	159	160	145	158	536,000
2022-01-31	00:00:00	160	200	151	159	689,100
2021-12-31	00:00:00	166	166	150	160	541,000
2021-11-30	00:00:00	185	185	160	166	619,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	99	99	93	93	84,200
2024-03-31	00:00:00	125	128	94	95	618,600
2024-02-29	00:00:00	130	143	123	125	1,086,900
2024-01-31	00:00:00	126	143	94	99	2,148,000
2023-12-31	00:00:00	117	206	115	125	12,428,200
2023-11-30	00:00:00	121	206	101	129	11,659,100
2023-10-31	00:00:00	126	206	101	126	11,692,400
2023-09-30	00:00:00	115	204	101	117	5,218,900
2023-08-31	00:00:00	122	204	111	123	5,470,300
2023-07-31	00:00:00	117	204	103	126	5,309,400
2023-06-30	00:00:00	117	124	103	118	1,236,300
2023-05-31	00:00:00	111	125	103	122	1,509,300
2023-04-30	00:00:00	116	125	109	123	1,367,300
2023-03-31	00:00:00	121	125	109	124	2,144,900
2023-02-28	00:00:00	121	125	109	111	1,574,000
2023-01-31	00:00:00	116	132	114	121	562,500
2022-10-31	00:00:00	140	142	114	117	2,400,700
2022-07-31	00:00:00	151	155	133	140	3,132,300
2022-04-30	00:00:00	155	157	144	151	963,400
2022-01-31	00:00:00	160	200	145	155	2,175,700
2021-10-31	00:00:00	183	197	150	160	2,371,100
2021-07-31	00:00:00	200	200	168	196	707,300
2021-04-30	00:00:00	189	202	180	200	316,600
2021-01-31	00:00:00	180	195	179	194	887,800

Dividends Amount

Date	Time	Amount
2017-06-30	09:00:00	2
2017-06-22	09:00:00	2
2016-07-11	09:00:00	2
2015-07-02	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2017	2	4	2.06 %
2016	1	2	1.03 %
2015	1	1	0.52 %

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