Informasi Saham ASRI PT Alam Sutera Realty Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BMHS	PT Bundamedik Tbk
PNGO	PT PINAGO UTAMA Tbk
VAST	PT Vastland Indonesia Tbk
YPAS	PT Yanaprima Hastapersada Tbk
INAF	PT Indofarma Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	0	0	0
14010	Ps Ratio	5	1	1	1
40001	Market Cap	8	2,554,423,545,440	3,222,503,549,632	3,143,905,902,080
14020	Forward Pe Ratio	12	9	10	17
102	Enterprises Value E B I T D A Ratio	16	5	13	7
14008	Pe Ratio	19	4	3	8
40002	Enterprise Value	34	8,026,764,412,440	8,651,645,678,632	8,931,061,866,080
101	Enterprises Value Revenue Ratio	45	2	6	5

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	0	0	0	0	0	0
14010	Ps Ratio	5	1	1	1	1	1	1
40001	Market Cap	8	2,554,423,545,440	3,222,503,549,632	3,595,842,375,504	3,536,894,139,840	3,026,009,430,752	3,143,905,902,080
14020	Forward Pe Ratio	12	9	10	9	3	0	17
102	Enterprises Value E B I T D A Ratio	16	5	13	29	21	32	7
14008	Pe Ratio	19	4	3	3	4	8	8
40002	Enterprise Value	34	8,026,764,412,440	8,651,645,678,632	8,949,095,513,504	8,230,498,008,840	8,813,165,394,752	8,931,061,866,080
101	Enterprises Value Revenue Ratio	45	2	6	10	9	13	5

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	1,628,738,078,000	686,519,325,000	1,977,445,672,000	976,396,632,000	-217,227,792,000
20091	Net Income	632,327,844,000	422,332,808,000	1,086,115,392,000	145,693,623,000	-1,027,706,333,000
29004	Basic E P S	32	32	55	7	-52
20190	E B I T D A	1,649,092,385,000	686,519,325,000	2,009,790,111,000	1,009,309,022,000	-182,548,678,000
20046	Gross Profit	2,146,190,702,000	816,106,578,000	2,631,139,780,000	1,509,214,050,000	596,557,161,000
29009	Diluted E P S	32	32	55	7	-52
20136	Pretax Income	667,944,857,000	442,770,949,000	1,106,143,111,000	158,479,487,000	-960,029,370,000
20145	Tax Provision	30,305,003,000	17,406,720,000	7,778,174,000	15,550,696,000	76,588,495,000
20100	Total Revenue	3,956,015,546,000	1,470,522,546,000	4,493,531,259,000	2,847,323,717,000	1,413,251,961,000
20164	Total Expenses	2,288,822,047,000	766,808,366,000	2,353,794,488,000	1,737,550,674,000	1,240,471,630,000
20013	Cost Of Revenue	1,809,824,844,000	654,415,968,000	1,862,391,479,000	1,338,109,667,000	816,694,800,000
20177	Interest Income	31,214,653,000	11,062,415,000	22,167,014,000	14,831,511,000	25,966,199,000
20057	Interest Expense	960,793,221,000	243,748,376,000	871,302,561,000	817,917,145,000	742,801,578,000
20109	Operating Income	1,667,193,499,000	703,714,180,000	2,139,736,771,000	1,109,773,043,000	172,780,331,000
20316	Normalized Income	645,811,913,861	429,171,778,223	801,300,009,760	186,824,888,756	-988,400,782,250
20108	Operating Expense	478,997,203,000	112,392,398,000	491,403,009,000	399,441,007,000	423,776,830,000
20112	Operating Revenue	3,956,015,546,000	1,470,522,546,000	4,493,531,259,000	2,847,323,717,000	1,413,251,961,000
20087	Minority Interests	-5,312,010,000	-3,031,421,000	-12,249,545,000	2,764,832,000	8,911,532,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-931,595,120,000	-233,216,749,000	-850,363,103,000	-810,016,053,000	-862,160,556,000
20416	Total Unusual Items	-14,124,925,000	-7,118,834,000	286,832,329,000	-45,606,360,000	-52,407,401,000
29010	Basic Average Shares	19,649,411,888	19,649,411,888	19,649,411,888	19,649,411,888	19,649,411,888
20269	Other Special Charges	-9,237,341,000	1,157,995,000	-308,673,678,000	0	0
29011	Diluted Average Shares	19,649,411,888	19,649,411,888	19,649,411,888	19,649,411,888	19,649,411,888
20420	Normalized E B I T D A	1,663,217,310,000	693,638,159,000	1,722,957,782,000	1,054,915,382,000	-130,141,277,000
20162	Special Income Charges	9,237,341,000	-1,157,995,000	308,673,678,000	0	0
20315	Reconciled Depreciation	20,354,307,000	-6,022,123,000	32,344,439,000	32,912,390,000	34,679,114,000
20312	Other Operating Expenses	16,746,710,000	6,060,657,000	9,799,986,000	27,362,718,000	28,114,387,000
20368	Total Other Finance Cost	2,016,552,000	530,788,000	1,227,556,000	6,930,419,000	145,325,177,000
20440	Rent Expense Supplemental	167,720,246,000	43,354,214,000	154,986,332,000	141,091,066,000	116,833,004,000
20314	Reconciled Cost Of Revenue	1,809,824,844,000	654,415,968,000	1,862,391,479,000	1,338,109,667,000	816,694,800,000
20419	Tax Effect Of Unusual Items	-640,855,139	-279,863,777	2,016,946,760	-4,475,094,244	-13,101,850,250
20018	Depreciation Income Statement	20,354,307,000	-6,022,123,000	32,344,439,000	32,912,390,000	34,679,114,000
20075	Interest Income Non Operating	31,214,653,000	11,062,415,000	22,167,014,000	14,831,511,000	25,966,199,000
20158	Selling And Marketing Expense	131,719,453,000	37,413,824,000	134,165,792,000	88,055,576,000	97,175,427,000
20064	Interest Expense Non Operating	960,793,221,000	243,748,376,000	871,302,561,000	817,917,145,000	742,801,578,000
20093	Net Income Common Stockholders	632,327,844,000	422,332,808,000	1,086,115,392,000	145,693,623,000	-1,027,706,333,000
20094	Net Income Continuous Operations	637,639,854,000	425,364,229,000	1,098,364,937,000	142,928,791,000	-1,036,617,865,000
20045	General And Administrative Expense	77,314,959,000	21,279,001,000	81,938,856,000	61,279,278,000	63,826,828,000
20159	Selling General And Administration	209,034,412,000	58,692,825,000	216,104,648,000	149,334,854,000	161,002,255,000
20412	Other Non Operating Income Expenses	-91,005,729,000	-32,750,535,000	-60,163,858,000	-33,151,868,000	-20,448,608,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	632,327,844,000	422,332,808,000	1,086,115,392,000	145,693,623,000	-1,027,706,333,000
20417	Total Unusual Items Excluding Goodwill	-14,124,925,000	-7,118,834,000	286,832,329,000	-45,606,360,000	-52,407,401,000
20077	Net Non Operating Interest Income Expense	-931,595,120,000	-233,216,749,000	-850,363,103,000	-810,016,053,000	-862,160,556,000
20346	Net Income Including Noncontrolling Interests	637,639,854,000	425,364,229,000	1,098,364,937,000	142,928,791,000	-1,036,617,865,000
20019	Depreciation And Amortization In Income Statement	20,354,307,000	-6,022,123,000	32,344,439,000	32,912,390,000	34,679,114,000
20309	Net Income From Continuing And Discontinued Operation	632,327,844,000	422,332,808,000	1,086,115,392,000	145,693,623,000	-1,027,706,333,000
20331	Net Income From Continuing Operation Net Minority Interest	632,327,844,000	422,332,808,000	1,086,115,392,000	145,693,623,000	-1,027,706,333,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	1,628,738,078,000	686,519,325,000	294,864,508,000	379,028,959,000	268,325,286,000	1,977,445,672,000	976,396,632,000	-217,227,792,000
20091	Net Income	632,327,844,000	422,332,808,000	42,690,322,000	137,190,635,000	30,114,079,000	1,086,115,392,000	145,693,623,000	-1,027,706,333,000
29004	Basic E P S	32	32	61	0	2	55	7	-52
20190	E B I T D A	1,649,092,385,000	686,519,325,000	303,983,405,000	387,925,616,000	276,686,162,000	2,009,790,111,000	1,009,309,022,000	-182,548,678,000
20046	Gross Profit	2,146,190,702,000	816,106,578,000	507,403,274,000	514,237,550,000	308,443,300,000	2,631,139,780,000	1,509,214,050,000	596,557,161,000
29009	Diluted E P S	32	32	61	0	2	55	7	-52
20136	Pretax Income	667,944,857,000	442,770,949,000	55,242,187,000	139,594,069,000	30,337,652,000	1,106,143,111,000	158,479,487,000	-960,029,370,000
20145	Tax Provision	30,305,003,000	17,406,720,000	11,799,010,000	1,002,447,000	96,826,000	7,778,174,000	15,550,696,000	76,588,495,000
20100	Total Revenue	3,956,015,546,000	1,470,522,546,000	887,989,623,000	902,439,728,000	695,063,649,000	4,493,531,259,000	2,847,323,717,000	1,413,251,961,000
20164	Total Expenses	2,288,822,047,000	766,808,366,000	508,007,869,000	519,574,175,000	494,431,637,000	2,353,794,488,000	1,737,550,674,000	1,240,471,630,000
20013	Cost Of Revenue	1,809,824,844,000	654,415,968,000	380,586,349,000	388,202,178,000	386,620,349,000	1,862,391,479,000	1,338,109,667,000	816,694,800,000
20177	Interest Income	31,214,653,000	11,062,415,000	7,092,402,000	6,822,030,000	6,237,806,000	22,167,014,000	14,831,511,000	25,966,199,000
20057	Interest Expense	960,793,221,000	243,748,376,000	239,622,321,000	239,434,890,000	237,987,634,000	871,302,561,000	817,917,145,000	742,801,578,000
20109	Operating Income	1,667,193,499,000	703,714,180,000	379,981,754,000	382,865,553,000	200,632,012,000	2,139,736,771,000	1,109,773,043,000	172,780,331,000
20316	Normalized Income	645,811,913,861	429,171,778,223	47,186,832,881	132,593,263,248	36,014,156,950	801,300,009,760	186,824,888,756	-988,400,782,250
20108	Operating Expense	478,997,203,000	112,392,398,000	127,421,520,000	131,371,997,000	107,811,288,000	491,403,009,000	399,441,007,000	423,776,830,000
20112	Operating Revenue	3,956,015,546,000	1,470,522,546,000	887,989,623,000	902,439,728,000	695,063,649,000	4,493,531,259,000	2,847,323,717,000	1,413,251,961,000
20087	Minority Interests	-5,312,010,000	-3,031,421,000	-752,855,000	-1,400,987,000	-126,747,000	-12,249,545,000	2,764,832,000	8,911,532,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-931,595,120,000	-233,216,749,000	-233,100,129,000	-233,127,376,000	-232,150,866,000	-850,363,103,000	-810,016,053,000	-862,160,556,000
20416	Total Unusual Items	-14,124,925,000	-7,118,834,000	-5,717,747,000	4,630,625,000	-5,918,969,000	286,832,329,000	-45,606,360,000	-52,407,401,000
29010	Basic Average Shares	19,649,411,888	19,649,411,888	19,649,411,888	0	19,649,411,888	19,649,411,888	19,649,411,888	19,649,411,888
20269	Other Special Charges	-9,237,341,000	1,157,995,000	-151,526,000	0	0	-308,673,678,000	0	0
29011	Diluted Average Shares	19,649,411,888	19,649,411,888	19,649,411,888	0	19,649,411,888	19,649,411,888	19,649,411,888	19,649,411,888
20420	Normalized E B I T D A	1,663,217,310,000	693,638,159,000	309,701,152,000	383,294,991,000	282,605,131,000	1,722,957,782,000	1,054,915,382,000	-130,141,277,000
20162	Special Income Charges	9,237,341,000	-1,157,995,000	151,526,000	0	0	308,673,678,000	0	0
20315	Reconciled Depreciation	20,354,307,000	-6,022,123,000	9,118,897,000	8,896,657,000	8,360,876,000	32,344,439,000	32,912,390,000	34,679,114,000
20312	Other Operating Expenses	16,746,710,000	6,060,657,000	5,199,765,000	4,866,036,000	620,252,000	9,799,986,000	27,362,718,000	28,114,387,000
20368	Total Other Finance Cost	2,016,552,000	530,788,000	570,210,000	514,516,000	401,038,000	1,227,556,000	6,930,419,000	145,325,177,000
20440	Rent Expense Supplemental	167,720,246,000	43,354,214,000	41,901,637,000	41,430,121,000	41,034,274,000	154,986,332,000	141,091,066,000	116,833,004,000
20314	Reconciled Cost Of Revenue	1,809,824,844,000	654,415,968,000	380,586,349,000	388,202,178,000	386,620,349,000	1,862,391,479,000	1,338,109,667,000	816,694,800,000
20419	Tax Effect Of Unusual Items	-640,855,139	-279,863,777	-1,221,236,119	33,253,248	-18,891,050	2,016,946,760	-4,475,094,244	-13,101,850,250
20018	Depreciation Income Statement	20,354,307,000	-6,022,123,000	9,118,897,000	8,896,657,000	8,360,876,000	32,344,439,000	32,912,390,000	34,679,114,000
20075	Interest Income Non Operating	31,214,653,000	11,062,415,000	7,092,402,000	6,822,030,000	6,237,806,000	22,167,014,000	14,831,511,000	25,966,199,000
20158	Selling And Marketing Expense	131,719,453,000	37,413,824,000	32,577,703,000	35,132,282,000	26,595,644,000	134,165,792,000	88,055,576,000	97,175,427,000
20064	Interest Expense Non Operating	960,793,221,000	243,748,376,000	239,622,321,000	239,434,890,000	237,987,634,000	871,302,561,000	817,917,145,000	742,801,578,000
20093	Net Income Common Stockholders	632,327,844,000	422,332,808,000	42,690,322,000	137,190,635,000	30,114,079,000	1,086,115,392,000	145,693,623,000	-1,027,706,333,000
20094	Net Income Continuous Operations	637,639,854,000	425,364,229,000	43,443,177,000	138,591,622,000	30,240,826,000	1,098,364,937,000	142,928,791,000	-1,036,617,865,000
20045	General And Administrative Expense	77,314,959,000	21,279,001,000	22,192,969,000	14,587,294,000	19,255,695,000	81,938,856,000	61,279,278,000	63,826,828,000
20159	Selling General And Administration	209,034,412,000	58,692,825,000	54,770,672,000	49,719,576,000	45,851,339,000	216,104,648,000	149,334,854,000	161,002,255,000
20412	Other Non Operating Income Expenses	-91,005,729,000	-32,750,535,000	-31,844,942,000	-19,986,889,000	-6,423,363,000	-60,163,858,000	-33,151,868,000	-20,448,608,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	632,327,844,000	422,332,808,000	42,690,322,000	137,190,635,000	30,114,079,000	1,086,115,392,000	145,693,623,000	-1,027,706,333,000
20417	Total Unusual Items Excluding Goodwill	-14,124,925,000	-7,118,834,000	-5,717,747,000	4,630,625,000	-5,918,969,000	286,832,329,000	-45,606,360,000	-52,407,401,000
20077	Net Non Operating Interest Income Expense	-931,595,120,000	-233,216,749,000	-233,100,129,000	-233,127,376,000	-232,150,866,000	-850,363,103,000	-810,016,053,000	-862,160,556,000
20346	Net Income Including Noncontrolling Interests	637,639,854,000	425,364,229,000	43,443,177,000	138,591,622,000	30,240,826,000	1,098,364,937,000	142,928,791,000	-1,036,617,865,000
20019	Depreciation And Amortization In Income Statement	20,354,307,000	-6,022,123,000	9,118,897,000	8,896,657,000	8,360,876,000	32,344,439,000	32,912,390,000	34,679,114,000
20309	Net Income From Continuing And Discontinued Operation	632,327,844,000	422,332,808,000	42,690,322,000	137,190,635,000	30,114,079,000	1,086,115,392,000	145,693,623,000	-1,027,706,333,000
20331	Net Income From Continuing Operation Net Minority Interest	632,327,844,000	422,332,808,000	42,690,322,000	137,190,635,000	30,114,079,000	1,086,115,392,000	145,693,623,000	-1,027,706,333,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	5,472,340,867,000	5,222,451,622,000	6,514,087,040,000	7,058,371,881,000
23165	Payables	1,020,548,473,000	882,045,070,000	943,040,918,000	817,745,229,000
23139	Net P P E	1,806,034,193,000	1,758,390,952,000	1,572,328,527,000	1,549,268,733,000
23351	Properties	0	0	0	0
23386	Total Debt	6,305,929,975,000	6,660,575,514,000	7,505,120,326,000	7,683,047,799,000
23100	Gross P P E	2,372,368,053,000	2,281,687,236,000	2,039,171,030,000	1,953,941,001,000
23038	Common Stock	1,964,941,189,000	1,964,941,189,000	1,964,941,189,000	1,964,941,189,000
23045	Current Debt	606,434,605,000	272,121,189,000	683,771,990,000	499,788,363,000
23532	Share Issued	19,649,411,888	19,649,411,888	19,649,411,888	19,649,411,888
23220	Total Assets	22,236,236,864,000	22,298,925,271,000	21,933,974,714,000	21,226,814,871,000
23027	Capital Stock	1,964,941,189,000	1,964,941,189,000	1,964,941,189,000	1,964,941,189,000
23382	Other Payable	631,121,373,000	586,216,201,000	678,830,582,000	568,141,350,000
23028	Cash Financial	833,589,108,000	1,492,962,332,000	1,139,241,559,000	666,432,987,000
23123	Long Term Debt	5,699,495,370,000	6,388,454,325,000	6,821,348,336,000	7,183,259,436,000
23179	Prepaid Assets	133,262,790,000	131,496,021,000	105,653,468,000	78,444,278,000
23385	Working Capital	-782,860,738,000	-81,525,167,000	-598,859,885,000	-1,042,160,279,000
23000	Accounts Payable	357,360,769,000	265,462,369,000	233,418,423,000	210,330,549,000
23029	Cash Equivalents	0	-54,838,440,000	-148,208,273,000	-41,757,069,000
23245	Invested Capital	17,464,658,484,000	17,185,598,893,000	16,944,384,325,000	16,969,706,517,000
23340	Other Properties	22,129,259,000	12,674,010,000	8,457,087,000	7,597,715,000
23132	Minority Interest	112,457,253,000	117,601,186,000	96,827,237,000	99,489,192,000
23342	Other Receivables	10,749,795,000	9,511,752,000	15,974,344,000	12,513,132,000
23204	Retained Earnings	8,605,919,365,000	7,973,214,235,000	6,888,454,855,000	6,735,849,574,000
23217	Total Tax Payable	32,066,331,000	30,366,500,000	30,791,913,000	39,273,330,000
23001	Accounts Receivable	47,861,089,000	49,324,293,000	132,152,036,000	65,563,563,000
23280	Common Stock Equity	11,158,728,509,000	10,525,023,379,000	9,439,263,999,000	9,286,658,718,000
23403	Net Tangible Assets	11,158,728,509,000	10,525,023,379,000	9,439,263,999,000	9,286,658,718,000
23215	Stockholders Equity	11,158,728,509,000	10,525,023,379,000	9,439,263,999,000	9,286,658,718,000
23383	Tangible Book Value	11,158,728,509,000	10,525,023,379,000	9,439,263,999,000	9,286,658,718,000
23374	Total Capitalization	16,858,223,879,000	16,913,477,704,000	16,260,612,335,000	16,469,918,154,000
23312	Land And Improvements	510,721,987,000	510,721,987,000	510,721,987,000	510,721,987,000
23469	Other Equity Interest	-99,755,450,000	-99,755,450,000	-99,755,450,000	-99,755,450,000
23393	Ordinary Shares Number	19,649,411,888	19,649,411,888	19,649,411,888	19,649,411,888
23008	Accumulated Depreciation	-566,333,860,000	-523,296,284,000	-466,842,503,000	-404,672,268,000
23282	Construction In Progress	630,693,041,000	598,502,018,000	372,269,856,000	299,256,946,000
23030	Cash And Cash Equivalents	833,589,108,000	1,438,123,892,000	991,033,286,000	624,675,918,000
23262	Gross Accounts Receivable	145,411,591,000	145,292,861,000	229,662,682,000	142,206,478,000
23012	Additional Paid In Capital	676,623,405,000	676,623,405,000	676,623,405,000	676,623,405,000
23275	Buildings And Improvements	961,610,413,000	943,435,334,000	940,606,289,000	935,833,013,000
23062	Non Current Deferred Revenue	887,508,845,000	871,140,733,000	1,145,512,075,000	666,650,349,000
23319	Machinery Furniture Equipment	247,213,353,000	216,353,887,000	207,115,811,000	200,531,340,000
23261	Total Equity Gross Minority Interest	11,271,185,762,000	10,642,624,565,000	9,536,091,236,000	9,386,147,910,000
23067	Non Current Deferred Taxes Liabilities	7,788,993,000	8,143,738,000	8,950,931,000	4,883,990,000
23259	Total Liabilities Net Minority Interest	10,965,051,102,000	11,656,300,706,000	12,397,883,478,000	11,840,666,961,000
23046	Current Debt And Capital Lease Obligation	606,434,605,000	272,121,189,000	683,771,990,000	499,788,363,000
23266	Allowance For Doubtful Accounts Receivable	-97,550,502,000	-95,968,568,000	-97,510,646,000	-76,642,915,000
23124	Long Term Debt And Capital Lease Obligation	5,699,495,370,000	6,388,454,325,000	6,821,348,336,000	7,183,259,436,000
23344	Non Current Pension And Other Postretirement Benefit Plans	73,071,711,000	66,254,627,000	69,764,611,000	88,814,044,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	5,472,340,867,000	5,429,142,129,000	5,353,253,138,000	4,693,603,869,000	5,222,451,622,000	6,514,087,040,000	7,058,371,881,000
23165	Payables	1,020,548,473,000	965,398,758,000	912,218,418,000	938,498,083,000	882,045,070,000	943,040,918,000	817,745,229,000
23139	Net P P E	1,806,034,193,000	1,819,008,940,000	1,749,987,677,000	1,795,742,881,000	1,758,390,952,000	1,572,328,527,000	1,549,268,733,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	6,305,929,975,000	6,385,141,340,000	6,315,823,252,000	6,443,087,379,000	6,660,575,514,000	7,505,120,326,000	7,683,047,799,000
23100	Gross P P E	2,372,368,053,000	2,384,772,647,000	2,299,809,723,000	2,333,926,006,000	2,281,687,236,000	2,039,171,030,000	1,953,941,001,000
23038	Common Stock	1,964,941,189,000	1,964,941,189,000	1,964,941,189,000	1,964,941,189,000	1,964,941,189,000	1,964,941,189,000	1,964,941,189,000
23045	Current Debt	606,434,605,000	275,768,647,000	274,556,212,000	274,384,582,000	272,121,189,000	683,771,990,000	499,788,363,000
23532	Share Issued	19,649,411,888	19,649,411,888	19,649,411,888	19,649,411,888	19,649,411,888	19,649,411,888	19,649,411,888
23220	Total Assets	22,236,236,864,000	22,601,578,582,000	22,318,948,514,000	22,390,861,122,000	22,298,925,271,000	21,933,974,714,000	21,226,814,871,000
23027	Capital Stock	1,964,941,189,000	1,964,941,189,000	1,964,941,189,000	1,964,941,189,000	1,964,941,189,000	1,964,941,189,000	1,964,941,189,000
23382	Other Payable	631,121,373,000	606,808,314,000	628,946,408,000	623,143,954,000	586,216,201,000	678,830,582,000	568,141,350,000
23028	Cash Financial	833,589,108,000	955,999,211,000	962,570,114,000	1,792,658,644,000	1,492,962,332,000	1,139,241,559,000	666,432,987,000
23123	Long Term Debt	5,699,495,370,000	6,109,372,693,000	6,041,267,040,000	6,168,702,797,000	6,388,454,325,000	6,821,348,336,000	7,183,259,436,000
23179	Prepaid Assets	133,262,790,000	146,785,576,000	144,280,334,000	142,314,833,000	131,496,021,000	105,653,468,000	78,444,278,000
23385	Working Capital	-782,860,738,000	-554,700,525,000	-486,069,965,000	-248,816,528,000	-81,525,167,000	-598,859,885,000	-1,042,160,279,000
23000	Accounts Payable	357,360,769,000	319,042,633,000	269,426,930,000	290,715,004,000	265,462,369,000	233,418,423,000	210,330,549,000
23029	Cash Equivalents	0	-393,314,420,000	-382,875,207,000	-43,175,134,000	-54,838,440,000	-148,208,273,000	-41,757,069,000
23245	Invested Capital	17,464,658,484,000	17,119,892,485,000	17,007,973,163,000	16,998,135,747,000	17,185,598,893,000	16,944,384,325,000	16,969,706,517,000
23340	Other Properties	22,129,259,000	21,756,225,000	13,779,931,000	12,851,539,000	12,674,010,000	8,457,087,000	7,597,715,000
23132	Minority Interest	112,457,253,000	122,377,282,000	119,162,160,000	117,744,552,000	117,601,186,000	96,827,237,000	99,489,192,000
23342	Other Receivables	10,749,795,000	10,149,314,000	9,720,599,000	9,315,359,000	9,511,752,000	15,974,344,000	12,513,132,000
23204	Retained Earnings	8,605,919,365,000	8,181,942,001,000	8,139,340,767,000	8,003,239,224,000	7,973,214,235,000	6,888,454,855,000	6,735,849,574,000
23217	Total Tax Payable	32,066,331,000	39,547,811,000	13,845,080,000	24,639,125,000	30,366,500,000	30,791,913,000	39,273,330,000
23001	Accounts Receivable	47,861,089,000	39,575,210,000	35,320,737,000	41,964,068,000	49,324,293,000	132,152,036,000	65,563,563,000
23280	Common Stock Equity	11,158,728,509,000	10,734,751,145,000	10,692,149,911,000	10,555,048,368,000	10,525,023,379,000	9,439,263,999,000	9,286,658,718,000
23403	Net Tangible Assets	11,158,728,509,000	10,734,751,145,000	10,692,149,911,000	10,555,048,368,000	10,525,023,379,000	9,439,263,999,000	9,286,658,718,000
23215	Stockholders Equity	11,158,728,509,000	10,734,751,145,000	10,692,149,911,000	10,555,048,368,000	10,525,023,379,000	9,439,263,999,000	9,286,658,718,000
23383	Tangible Book Value	11,158,728,509,000	10,734,751,145,000	10,692,149,911,000	10,555,048,368,000	10,525,023,379,000	9,439,263,999,000	9,286,658,718,000
23374	Total Capitalization	16,858,223,879,000	16,844,123,838,000	16,733,416,951,000	16,723,751,165,000	16,913,477,704,000	16,260,612,335,000	16,469,918,154,000
23312	Land And Improvements	510,721,987,000	510,721,987,000	510,721,987,000	510,721,987,000	510,721,987,000	510,721,987,000	510,721,987,000
23469	Other Equity Interest	-99,755,450,000	-99,755,450,000	-99,755,450,000	-99,755,450,000	-99,755,450,000	-99,755,450,000	-99,755,450,000
23393	Ordinary Shares Number	19,649,411,888	19,649,411,888	19,649,411,888	19,649,411,888	19,649,411,888	19,649,411,888	19,649,411,888
23008	Accumulated Depreciation	-566,333,860,000	-565,763,707,000	-549,822,046,000	-538,183,125,000	-523,296,284,000	-466,842,503,000	-404,672,268,000
23282	Construction In Progress	630,693,041,000	653,176,432,000	583,505,287,000	640,216,695,000	598,502,018,000	372,269,856,000	299,256,946,000
23030	Cash And Cash Equivalents	833,589,108,000	955,999,211,000	962,570,114,000	1,749,483,510,000	1,438,123,892,000	991,033,286,000	624,675,918,000
23262	Gross Accounts Receivable	145,411,591,000	138,376,518,000	131,799,540,000	135,948,238,000	145,292,861,000	229,662,682,000	142,206,478,000
23012	Additional Paid In Capital	676,623,405,000	676,623,405,000	676,623,405,000	676,623,405,000	676,623,405,000	676,623,405,000	676,623,405,000
23275	Buildings And Improvements	961,610,413,000	957,161,390,000	956,754,234,000	943,483,722,000	943,435,334,000	940,606,289,000	935,833,013,000
23062	Non Current Deferred Revenue	887,508,845,000	874,690,872,000	833,364,702,000	915,674,938,000	871,140,733,000	1,145,512,075,000	666,650,349,000
23319	Machinery Furniture Equipment	247,213,353,000	241,956,613,000	235,048,284,000	226,652,063,000	216,353,887,000	207,115,811,000	200,531,340,000
23261	Total Equity Gross Minority Interest	11,271,185,762,000	10,857,128,427,000	10,811,312,071,000	10,672,792,920,000	10,642,624,565,000	9,536,091,236,000	9,386,147,910,000
23067	Non Current Deferred Taxes Liabilities	7,788,993,000	7,721,159,000	7,876,869,000	8,012,209,000	8,143,738,000	8,950,931,000	4,883,990,000
23259	Total Liabilities Net Minority Interest	10,965,051,102,000	11,744,450,155,000	11,507,636,443,000	11,718,068,202,000	11,656,300,706,000	12,397,883,478,000	11,840,666,961,000
23046	Current Debt And Capital Lease Obligation	606,434,605,000	275,768,647,000	274,556,212,000	274,384,582,000	272,121,189,000	683,771,990,000	499,788,363,000
23266	Allowance For Doubtful Accounts Receivable	-97,550,502,000	-98,801,308,000	-96,478,803,000	-93,984,170,000	-95,968,568,000	-97,510,646,000	-76,642,915,000
23124	Long Term Debt And Capital Lease Obligation	5,699,495,370,000	6,109,372,693,000	6,041,267,040,000	6,168,702,797,000	6,388,454,325,000	6,821,348,336,000	7,183,259,436,000
23344	Non Current Pension And Other Postretirement Benefit Plans	73,071,711,000	74,527,696,000	71,770,006,000	69,012,317,000	66,254,627,000	69,764,611,000	88,814,044,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,180,943,000	17,267,000	1,395,600,000	11,430,000	0
26185	Free Cash Flow	715,916,370,000	101,265,594,000	2,151,942,807,000	1,490,042,453,000	219,174,711,000
26027	Changes In Cash	-256,432,260,000	-170,612,964,000	409,828,433,000	361,045,350,000	-629,400,982,000
26182	Issuance Of Debt	0	0	1,723,750,000,000	500,000,000,000	700,000,000,000
26016	End Cash Position	1,176,095,510,000	1,176,095,510,000	1,438,123,892,000	991,033,286,000	624,675,918,000
26112	Purchase Of P P E	-305,738,975,000	-72,176,309,000	-334,547,138,000	-124,125,145,000	-115,142,483,000
26183	Repayment Of Debt	-281,601,949,000	-60,617,412,000	-2,845,605,229,000	-794,035,352,000	-1,226,656,099,000
26125	Sale Of Investment	41,686,321,000	41,686,321,000	0	0	16,164,940,000
26005	Capital Expenditure	-305,738,975,000	-72,176,309,000	-334,547,138,000	-124,125,145,000	-115,142,483,000
26012	Financing Cash Flow	-976,808,442,000	-348,018,785,000	-1,466,199,136,000	-889,756,599,000	-815,828,953,000
26253	Interest Paid C F F	-721,798,801,000	-296,397,996,000	-689,279,007,000	-584,597,802,000	-712,366,402,000
26013	Investing Cash Flow	-301,279,163,000	3,963,918,000	-610,462,376,000	-363,365,649,000	-147,889,223,000
26110	Purchase Of Investment	-22,191,264,000	0	-160,672,035,000	-94,082,061,000	0
26015	Beginning Cash Position	1,438,123,892,000	1,349,313,631,000	991,033,286,000	624,675,918,000	1,208,672,506,000
26223	Classesof Cash Payments	-2,135,045,954,000	-567,855,268,000	-1,883,802,898,000	-1,518,229,037,000	-1,563,496,674,000
26099	Long Term Debt Issuance	0	0	1,723,750,000,000	500,000,000,000	700,000,000,000
26090	Long Term Debt Payments	-281,601,949,000	-60,617,412,000	-2,845,605,229,000	-794,035,352,000	-1,226,656,099,000
26073	Net Long Term Debt Issuance	-281,601,949,000	-60,617,412,000	-1,121,855,229,000	-294,035,352,000	-526,656,099,000
26164	Net Other Financing Charges	26,592,308,000	8,996,623,000	344,935,100,000	-11,123,445,000	423,193,548,000
26165	Net Other Investing Changes	22,935,380,000	41,811,395,000	-99,857,016,000	-111,188,958,000	-14,979,994,000
26119	Net P P E Purchase And Sale	-304,558,032,000	-72,159,042,000	-333,151,538,000	-124,113,715,000	-115,142,483,000
26072	Net Issuance Payments Of Debt	-281,601,949,000	-60,617,412,000	-1,121,855,229,000	-294,035,352,000	-526,656,099,000
26226	Paymentson Behalfof Employees	-301,628,270,000	-301,628,270,000	-295,884,381,000	-252,062,078,000	-249,209,324,000
26063	Effect Of Exchange Rate Changes	-5,596,122,000	-2,605,157,000	37,262,173,000	5,312,018,000	45,404,394,000
26118	Net Investment Purchase And Sale	41,686,321,000	44,477,205,000	-160,672,035,000	-94,082,061,000	16,164,940,000
26301	Purchase Of Investment Properties	-61,342,832,000	-10,165,640,000	-16,781,787,000	-33,980,915,000	-33,931,686,000
26300	Net Investment Properties Purchase And Sale	-61,342,832,000	-10,165,640,000	-16,781,787,000	-33,980,915,000	-33,931,686,000
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	-3,477,212,000	-3,440,930,000
26222	Other Cash Receiptsfrom Operating Activities	-1,238,043,000	-1,238,043,000	5,469,167,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	1,021,655,345,000	173,441,903,000	2,486,489,945,000	1,614,167,598,000	334,317,194,000
26221	Classesof Cash Receiptsfrom Operating Activities	3,265,438,818,000	763,307,945,000	4,499,679,047,000	3,265,120,031,000	2,017,499,041,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,180,943,000	17,267,000	157,207,000	866,934,000	139,535,000	1,395,600,000	11,430,000	0
26185	Free Cash Flow	715,916,370,000	101,265,594,000	154,920,402,000	317,602,247,000	142,128,127,000	2,151,942,807,000	1,490,042,453,000	219,174,711,000
26027	Changes In Cash	-256,432,260,000	-170,612,964,000	-7,765,056,000	-67,816,014,000	-10,238,226,000	409,828,433,000	361,045,350,000	-629,400,982,000
26182	Issuance Of Debt	0	0	0	0	0	1,723,750,000,000	500,000,000,000	700,000,000,000
26016	End Cash Position	1,176,095,510,000	1,176,095,510,000	1,349,313,631,000	1,345,445,321,000	1,393,107,518,000	1,438,123,892,000	991,033,286,000	624,675,918,000
26112	Purchase Of P P E	-305,738,975,000	-72,176,309,000	-85,465,965,000	-67,157,923,000	-80,938,778,000	-334,547,138,000	-124,125,145,000	-115,142,483,000
26183	Repayment Of Debt	-281,601,949,000	-60,617,412,000	-56,799,128,000	-111,805,560,000	-52,379,849,000	-2,845,605,229,000	-794,035,352,000	-1,226,656,099,000
26125	Sale Of Investment	41,686,321,000	41,686,321,000	0	0	0	0	0	16,164,940,000
26005	Capital Expenditure	-305,738,975,000	-72,176,309,000	-85,465,965,000	-67,157,923,000	-80,938,778,000	-334,547,138,000	-124,125,145,000	-115,142,483,000
26012	Financing Cash Flow	-976,808,442,000	-348,018,785,000	-119,999,475,000	-387,826,625,000	-120,963,557,000	-1,466,199,136,000	-889,756,599,000	-815,828,953,000
26253	Interest Paid C F F	-721,798,801,000	-296,397,996,000	-64,875,706,000	-295,416,708,000	-65,108,391,000	-689,279,007,000	-584,597,802,000	-712,366,402,000
26013	Investing Cash Flow	-301,279,163,000	3,963,918,000	-128,151,948,000	-64,749,559,000	-112,341,574,000	-610,462,376,000	-363,365,649,000	-147,889,223,000
26110	Purchase Of Investment	-22,191,264,000	0	-22,191,264,000	0	-19,057,972,000	-160,672,035,000	-94,082,061,000	0
26015	Beginning Cash Position	1,438,123,892,000	1,349,313,631,000	1,345,445,321,000	1,393,107,518,000	1,438,123,892,000	991,033,286,000	624,675,918,000	1,208,672,506,000
26223	Classesof Cash Payments	-2,135,045,954,000	-567,855,268,000	-539,739,341,000	-466,811,810,000	-560,639,535,000	-1,883,802,898,000	-1,518,229,037,000	-1,563,496,674,000
26099	Long Term Debt Issuance	0	0	0	0	0	1,723,750,000,000	500,000,000,000	700,000,000,000
26090	Long Term Debt Payments	-281,601,949,000	-60,617,412,000	-56,799,128,000	-111,805,560,000	-52,379,849,000	-2,845,605,229,000	-794,035,352,000	-1,226,656,099,000
26073	Net Long Term Debt Issuance	-281,601,949,000	-60,617,412,000	-56,799,128,000	-111,805,560,000	-52,379,849,000	-1,121,855,229,000	-294,035,352,000	-526,656,099,000
26164	Net Other Financing Charges	26,592,308,000	8,996,623,000	1,675,359,000	19,395,643,000	-3,475,317,000	344,935,100,000	-11,123,445,000	423,193,548,000
26165	Net Other Investing Changes	22,935,380,000	41,811,395,000	-9,668,921,000	-2,719,725,000	-6,487,369,000	-99,857,016,000	-111,188,958,000	-14,979,994,000
26119	Net P P E Purchase And Sale	-304,558,032,000	-72,159,042,000	-85,308,758,000	-66,290,989,000	-80,799,243,000	-333,151,538,000	-124,113,715,000	-115,142,483,000
26072	Net Issuance Payments Of Debt	-281,601,949,000	-60,617,412,000	-56,799,128,000	-111,805,560,000	-52,379,849,000	-1,121,855,229,000	-294,035,352,000	-526,656,099,000
26226	Paymentson Behalfof Employees	-301,628,270,000	-301,628,270,000	0	-86,125,320,000	-71,130,367,000	-295,884,381,000	-252,062,078,000	-249,209,324,000
26063	Effect Of Exchange Rate Changes	-5,596,122,000	-2,605,157,000	11,633,366,000	20,153,817,000	-34,778,148,000	37,262,173,000	5,312,018,000	45,404,394,000
26118	Net Investment Purchase And Sale	41,686,321,000	44,477,205,000	-17,785,231,000	34,052,319,000	-19,057,972,000	-160,672,035,000	-94,082,061,000	16,164,940,000
26301	Purchase Of Investment Properties	-61,342,832,000	-10,165,640,000	-15,389,038,000	-29,791,164,000	-5,996,990,000	-16,781,787,000	-33,980,915,000	-33,931,686,000
26300	Net Investment Properties Purchase And Sale	-61,342,832,000	-10,165,640,000	-15,389,038,000	-29,791,164,000	-5,996,990,000	-16,781,787,000	-33,980,915,000	-33,931,686,000
26228	Other Cash Paymentsfrom Operating Activities	0	0	-230,522,947,000	0	0	0	-3,477,212,000	-3,440,930,000
26222	Other Cash Receiptsfrom Operating Activities	-1,238,043,000	-1,238,043,000	0	0	196,393,000	5,469,167,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	1,021,655,345,000	173,441,903,000	240,386,367,000	384,760,170,000	223,066,905,000	2,486,489,945,000	1,614,167,598,000	334,317,194,000
26221	Classesof Cash Receiptsfrom Operating Activities	3,265,438,818,000	763,307,945,000	796,398,597,000	907,918,096,000	797,814,180,000	4,499,679,047,000	3,265,120,031,000	2,017,499,041,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date	1y Target Est
ASRI	PT Alam Sutera Realty Tbk	2024-04-15	At close: 04:08PM WIB	156	156	154	155	154.00 - 156.00	154	156	149.00 - 202.00	149	202	3,269,900	6,636,798	3,046,000,000,000	1	5	32	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2017	210
ASRI	PT Alam Sutera Realty Tbk	2024-04-12	At close: 04:08PM WIB	156	156	154	155	154.00 - 156.00	154	156	149.00 - 202.00	149	202	3,269,900	6,592,522	3,046,000,000,000	1	3	61	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2017	210
ASRI	PT Alam Sutera Realty Tbk	2024-04-11	At close: 04:08PM WIB	156	156	154	155	154.00 - 156.00	154	156	149.00 - 202.00	149	202	3,269,900	6,579,670	3,046,000,000,000	1	3	61	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2017	210
ASRI	PT Alam Sutera Realty Tbk	2024-04-10	At close: 04:08PM WIB	156	156	154	155	154.00 - 156.00	154	156	149.00 - 202.00	149	202	3,269,900	6,527,687	3,046,000,000,000	1	3	61	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2017	210
ASRI	PT Alam Sutera Realty Tbk	2024-04-05	At close: 04:08PM WIB	156	156	162	132	154.00 - 156.00	154	156	149.00 - 202.00	149	202	3,269,900	6,781,717	3,046,000,000,000	1	3	61	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2017	210
ASRI	PT Alam Sutera Realty Tbk	2024-04-04	At close: 04:00PM WIB	156	156	178	150	153.00 - 157.00	153	157	149.00 - 202.00	149	202	6,387,700	6,722,301	3,065,000,000,000	1	3	61	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2017	210
ASRI	PT Alam Sutera Realty Tbk	2024-04-03	At close: 04:07PM WIB	158	158	178	149	155.00 - 158.00	155	158	149.00 - 202.00	149	202	8,944,700	6,784,110	3,065,000,000,000	1	3	61	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2017	210
ASRI	PT Alam Sutera Realty Tbk	2024-04-02	At close: 04:12PM WIB	158	158	182	157	155.00 - 163.00	155	163	149.00 - 202.00	149	202	8,885,100	6,708,370	3,105,000,000,000	1	3	61	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2017	210
ASRI	PT Alam Sutera Realty Tbk	2024-04-01	At close: 04:04PM WIB	157	158	160	158	152.00 - 160.00	152	160	149.00 - 202.00	149	202	15,898,100	6,451,596	3,105,000,000,000	1	3	61	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2017	210
ASRI	PT Alam Sutera Realty Tbk	2024-03-29	At close: 04:11PM WIB	155	160	162	155	156.00 - 161.00	156	161	149.00 - 202.00	149	202	22,856,400	6,451,596	3,085,000,000,000	1	3	61	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2017	210
ASRI	PT Alam Sutera Realty Tbk	2024-03-28	At close: 04:11PM WIB	155	160	162	155	156.00 - 161.00	156	161	149.00 - 202.00	149	202	22,856,400	6,119,548	3,085,000,000,000	1	3	61	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2017	210
ASRI	PT Alam Sutera Realty Tbk	2024-03-27	At close: 04:11PM WIB	155	156	155	156	153.00 - 157.00	153	157	149.00 - 202.00	149	202	5,118,900	5,628,674	3,046,000,000,000	1	3	61	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	Jun 15, 2017	210
ASRI	PT Alam Sutera Realty Tbk	2024-03-26	At close: 04:08PM WIB	157	160	0	0	154.00 - 160.00	154	160	149.00 - 202.00	149	202	5,628,500	5,701,165	3,046,000,000,000	1	3	61	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	Jun 15, 2017	210
ASRI	PT Alam Sutera Realty Tbk	2024-03-25	At close: 04:10PM WIB	155	155	0	0	154.00 - 161.00	154	161	149.00 - 202.00	149	202	27,073,400	5,801,185	3,085,000,000,000	1	3	61	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	Jun 15, 2017	210
ASRI	PT Alam Sutera Realty Tbk	2024-03-22	At close: 04:10PM WIB	157	157	155	156	155.00 - 157.00	155	157	149.00 - 202.00	149	202	2,611,600	5,858,142	3,046,000,000,000	1	3	61	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	Jun 15, 2017	210
ASRI	PT Alam Sutera Realty Tbk	2024-03-21	At close: 04:14PM WIB	152	0	0	0	0.0000 - 0.0000	0	0		0		0	5,363,816	0	1	0	61	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	Jun 15, 2017	210
ASRI	PT Alam Sutera Realty Tbk	2024-03-14	As of 01:36PM WIB. Market open.	153	155	153	154	153.00 - 155.00	153	155	144.00 - 202.00	144	202	1,495,000	5,519,235	3,006,000,000,000	1	3	61	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	Jun 15, 2017	210
ASRI	PT Alam Sutera Realty Tbk	2024-03-13	At close: 04:04PM WIB	155	155	153	155	153.00 - 155.00	153	155	144.00 - 202.00	144	202	3,013,200	5,550,905	3,006,000,000,000	1	3	61	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	Jun 15, 2017	210
ASRI	PT Alam Sutera Realty Tbk	2024-03-11	At close: 04:00PM WIB	154	154	154	155	152.00 - 155.00	152	155	144.00 - 202.00	144	202	2,561,500	5,631,293	3,046,000,000,000	1	3	61	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	Jun 15, 2017	197
ASRI	PT Alam Sutera Realty Tbk	2024-03-08	At close: 04:00PM WIB	154	154	154	155	152.00 - 155.00	152	155	144.00 - 202.00	144	202	2,561,500	5,637,148	3,046,000,000,000	1	3	61	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	Jun 15, 2017	197
ASRI	PT Alam Sutera Realty Tbk	2024-03-05	At close: 04:11PM WIB	154	154	153	154	151.00 - 155.00	151	155	144.00 - 202.00	144	202	7,107,900	5,923,498	3,006,000,000,000	1	3	60	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	Jun 15, 2017	197
ASRI	PT Alam Sutera Realty Tbk	2024-03-04	At close: 04:07PM WIB	155	155	154	155	154.00 - 156.00	154	156	144.00 - 202.00	144	202	2,498,600	6,062,113	3,026,000,000,000	1	3	61	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	Jun 15, 2017	197
ASRI	PT Alam Sutera Realty Tbk	2024-03-01	At close: 04:12PM WIB	155	155	154	155	154.00 - 156.00	154	156	144.00 - 202.00	144	202	2,351,000	6,094,746	3,046,000,000,000	1	3	61	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	Jun 15, 2017	197
ASRI	PT Alam Sutera Realty Tbk	2024-02-28	At close: 04:10PM WIB	156	156	156	157	155.00 - 158.00	155	158	144.00 - 202.00	144	202	3,949,200	6,081,740	3,065,000,000,000	1	3	61	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	Jun 15, 2017	197
ASRI	PT Alam Sutera Realty Tbk	2024-02-27	At close: 04:09PM WIB	158	158	155	156	155.00 - 159.00	155	159	144.00 - 202.00	144	202	3,960,200	6,155,794	3,065,000,000,000	1	3	61	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	Jun 15, 2017	197
ASRI	PT Alam Sutera Realty Tbk	2024-02-26	At close: 04:07PM WIB	157	157	157	159	156.00 - 159.00	156	159	144.00 - 202.00	144	202	2,244,500	6,436,842	3,105,000,000,000	1	3	61	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	Jun 15, 2017	197
ASRI	PT Alam Sutera Realty Tbk	2024-02-23	At close: 04:12PM WIB	158	158	156	157	156.00 - 160.00	156	160	144.00 - 202.00	144	202	1,634,600	6,503,491	3,085,000,000,000	1	3	61	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	Jun 15, 2017	197
ASRI	PT Alam Sutera Realty Tbk (ASRI.JK)	2024-02-22	At close: 04:02PM WIB	159	159	158	159	157.00 - 160.00	157	160	144.00 - 202.00	144	202	2,095,800	6,523,398	3,105,000,000,000	1	3	61	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	Jun 15, 2017	197
ASRI	PT Alam Sutera Realty Tbk (ASRI.JK)	2024-02-21	At close: 04:12PM WIB	158	158	158	160	156.00 - 160.00	156	160	144.00 - 202.00	144	202	3,025,900	6,604,205	3,124,000,000,000	1	3	61	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	Jun 15, 2017	197

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	5 Year Average Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ASRI	PT Alam Sutera Realty Tbk	2024-04-15	3,050,000,000,000	8,520,000,000,000	5	10	1	2	5	1	0	0	202	149	156	170	6,590,000	8,650,000	19,650,000,000	0	9,780,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	48	5	6	3,960,000,000,000	201	-16	1,800,000,000,000	632,330,000,000	32	-57	1,180,000,000,000	60	6,310,000,000,000	56	1	568	1,020,000,000,000	603,220,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-04-12	3,050,000,000,000	8,520,000,000,000	5	10	1	2	5	1	0	0	202	149	156	170	6,580,000	10,170,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-04-11	3,050,000,000,000	8,520,000,000,000	5	10	1	2	5	1	0	0	202	149	156	170	6,530,000	10,170,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-04-10	3,050,000,000,000	8,520,000,000,000	5	10	1	2	5	1	0	0	202	149	156	170	6,530,000	10,170,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-04-05	3,070,000,000,000	8,540,000,000,000	5	10	1	2	5	1	0	0	202	0	157	171	6,720,000	12,920,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-04-04	3,100,000,000,000	8,580,000,000,000	5	10	1	2	5	1	0	0	202	0	157	171	6,780,000	12,280,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-04-03	3,100,000,000,000	8,580,000,000,000	5	10	1	2	5	1	0	0	202	0	157	171	6,710,000	12,220,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-04-02	3,100,000,000,000	8,530,000,000,000	3	10	1	2	4	1	0	0	202	0	157	171	6,450,000	11,330,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-04-01	3,080,000,000,000	8,510,000,000,000	3	10	1	2	4	1	0	0	202	0	157	171	6,450,000	11,330,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-03-29	3,080,000,000,000	8,510,000,000,000	3	10	1	2	4	1	0	0	202	149	158	172	6,120,000	9,390,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-03-28	3,050,000,000,000	8,470,000,000,000	3	10	1	2	4	1	0	0	202	0	158	172	5,630,000	5,910,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-03-27	3,050,000,000,000	8,470,000,000,000	3	10	1	2	4	1	0	0	202	0	158	172	5,700,000	6,170,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-03-26	3,050,000,000,000	8,470,000,000,000	3	10	1	2	4	1	0	0	202	0	158	172	5,800,000	6,420,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-03-25	3,050,000,000,000	8,470,000,000,000	3	10	1	2	4	1	0	0	202	149	158	172	5,800,000	6,420,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-03-22	3,080,000,000,000	8,510,000,000,000	3	10	1	2	4	1	0	0	202	0	159	172	5,360,000	4,280,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-03-21	2,990,000,000,000	8,420,000,000,000	3	9	1	2	4	1	0	0	202	149	159	172	5,360,000	4,280,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-03-14	3,010,000,000,000	8,440,000,000,000	3	9	1	2	4	1	0	0	202	0	160	173	5,550,000	3,280,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-03-13	3,050,000,000,000	8,470,000,000,000	3	10	1	2	4	1	0	0	202	0	160	173	5,530,000	3,280,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-03-11	3,050,000,000,000	8,470,000,000,000	3	10	1	2	4	1	0	0	202	144	160	173	5,590,000	3,280,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-03-08	3,030,000,000,000	8,460,000,000,000	3	9	1	2	4	1	0	0	202	144	160	173	5,640,000	3,190,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-03-05	3,050,000,000,000	8,470,000,000,000	3	10	1	2	4	1	0	0	202	0	161	174	6,060,000	3,180,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	60	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-03-04	3,050,000,000,000	8,470,000,000,000	3	10	1	2	4	1	0	0	202	144	161	174	6,060,000	3,180,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-03-01	3,050,000,000,000	8,470,000,000,000	3	10	1	2	4	1	0	0	202	144	161	174	6,090,000	3,860,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-02-28	3,070,000,000,000	8,490,000,000,000	3	10	1	2	4	1	-2	28	202	0	162	174	6,160,000	4,420,000	19,650,000,000	19,900,000,000	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	60	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-02-27	3,100,000,000,000	8,530,000,000,000	3	10	1	2	4	1	0	0	202	0	162	174	6,440,000	4,490,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk	2024-02-26	3,080,000,000,000	8,510,000,000,000	3	10	1	2	4	1	0	0	202	0	162	174	6,440,000	4,490,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk (ASRI.JK)	2024-02-23	3,100,000,000,000	8,530,000,000,000	3	10	1	2	4	1	0	0	202	0	162	175	6,520,000	7,620,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk (ASRI.JK)	2024-02-22	3,120,000,000,000	8,550,000,000,000	3	10	1	2	4	1	0	0	202	0	162	175	6,600,000	7,480,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000
ASRI	PT Alam Sutera Realty Tbk (ASRI.JK)	2024-02-21	3,100,000,000,000	8,530,000,000,000	3	10	1	2	4	1	0	0	202	144	162	175	6,600,000	7,480,000	19,650,000,000	0	11,850,000,000	53	3	2	N/A	Jun 15, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	43	5	12	4,230,000,000,000	215	12	2,110,000,000,000	1,190,000,000,000	61	0	1,350,000,000,000	69	6,390,000,000,000	59	1	546	2,090,000,000,000	1,020,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	153	153	153	153	0
2024-03-05	15:46:00	153	153	153	153	22,100
2024-03-05	15:45:00	153	153	153	153	0
2024-03-05	15:44:00	153	153	153	153	4,400
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	152	152	152	152	5,600
2024-03-05	15:39:00	153	153	153	153	900
2024-03-05	15:38:00	153	153	153	153	1,200
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	153	153	153	153	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	153	153	153	153	119,900
2024-03-05	15:33:00	153	153	153	153	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	152	152	152	152	436,400
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	153	153	153	153	22,100
2024-03-05	15:44:00	153	153	153	153	4,400
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	152	152	152	152	5,600
2024-03-05	15:38:00	153	153	153	153	2,100
2024-03-05	15:36:00	153	153	153	153	0
2024-03-05	15:34:00	153	153	153	153	119,900
2024-03-05	15:32:00	153	153	153	153	0
2024-03-05	15:30:00	152	152	152	152	436,400
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	153	153	153	153	0
2024-03-05	15:23:31	154	154	154	154	0
2024-03-05	15:22:00	153	154	153	154	600
2024-03-05	15:20:00	153	153	153	153	900
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	154	154	153	154	3,500
2024-03-05	15:14:00	153	154	153	154	1,200
2024-03-05	15:12:00	153	153	153	153	900
2024-03-05	15:10:00	153	153	153	153	9,400
2024-03-05	15:08:00	153	153	153	153	3,000
2024-03-05	15:06:00	153	153	153	153	9,800
2024-03-05	15:04:00	153	153	153	153	0
2024-03-05	15:02:00	153	153	153	153	1,300

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	153	153	153	153	20,100
2024-03-05	15:40:00	152	153	152	153	10,000
2024-03-05	15:35:00	153	153	153	153	0
2024-03-05	15:30:00	152	153	152	153	549,800
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:23:31	154	154	154	154	0
2024-03-05	15:20:00	153	154	153	153	1,400
2024-03-05	15:15:00	154	154	153	154	4,200
2024-03-05	15:10:00	153	153	153	153	10,800
2024-03-05	15:05:00	153	153	153	153	9,000
2024-03-05	15:00:00	153	153	153	153	1,400
2024-03-05	14:55:00	152	153	152	153	700
2024-03-05	14:50:00	153	153	153	153	19,800
2024-03-05	14:45:00	153	153	152	152	44,900
2024-03-05	14:40:00	153	153	152	152	435,400
2024-03-05	14:35:00	153	153	153	153	800
2024-03-05	14:30:15	153	153	153	153	0
2024-03-05	14:30:00	153	153	152	153	25,600
2024-03-05	14:25:00	152	153	152	153	26,100
2024-03-05	14:20:00	152	152	152	152	176,200
2024-03-05	14:15:00	153	153	152	153	0
2024-03-05	14:10:00	153	153	153	153	220,000
2024-03-05	14:05:00	154	154	153	153	29,900
2024-03-05	14:00:00	153	154	153	154	456,600
2024-03-05	13:55:00	152	152	151	152	243,300
2024-03-05	13:50:00	152	152	152	152	132,400
2024-03-05	13:45:00	152	153	152	153	77,200
2024-03-05	13:40:00	153	153	152	152	2,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	153	153	153	153	20,100
2024-03-05	15:30:00	152	153	152	153	559,800
2024-03-05	15:23:31	154	154	154	154	0
2024-03-05	15:15:00	154	154	153	153	5,600
2024-03-05	15:00:00	153	153	153	153	21,200
2024-03-05	14:45:00	153	153	152	153	65,400
2024-03-05	14:30:15	153	153	153	153	0
2024-03-05	14:30:00	153	153	152	152	461,800
2024-03-05	14:15:00	153	153	152	153	202,300
2024-03-05	14:00:00	153	154	153	153	706,500
2024-03-05	13:45:00	152	153	151	152	452,900
2024-03-05	13:30:00	153	154	152	152	550,600
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:54:42	153	153	153	153	0
2024-03-05	11:45:00	153	154	152	153	21,400
2024-03-05	11:30:00	154	154	153	153	8,300
2024-03-05	11:28:01	153	153	153	153	0
2024-03-05	11:15:00	153	153	152	153	29,600
2024-03-05	11:00:00	153	154	152	153	1,780,200
2024-03-05	10:48:56	153	153	153	153	0
2024-03-05	10:45:00	153	154	152	152	137,300
2024-03-05	10:30:00	154	154	153	153	34,000
2024-03-05	10:15:00	153	154	153	153	93,100
2024-03-05	10:00:18	153	153	153	153	0
2024-03-05	10:00:00	153	155	153	155	348,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	152	153	152	153	579,900
2024-03-05	15:23:31	154	154	154	154	0
2024-03-05	15:00:00	153	154	153	153	26,800
2024-03-05	14:30:15	153	153	153	153	0
2024-03-05	14:30:00	153	153	152	153	527,200
2024-03-05	14:00:00	153	154	152	153	908,800
2024-03-05	13:30:00	153	154	151	152	1,003,500
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:54:42	153	153	153	153	0
2024-03-05	11:30:00	154	154	152	153	29,700
2024-03-05	11:28:01	153	153	153	153	0
2024-03-05	11:00:00	153	154	152	153	1,809,800
2024-03-05	10:48:56	153	153	153	153	0
2024-03-05	10:30:00	154	154	152	152	171,300
2024-03-05	10:00:18	153	153	153	153	0
2024-03-05	10:00:00	153	155	153	153	441,800
2024-03-05	09:30:00	154	154	153	153	1,052,400
2024-03-05	09:14:09	154	154	154	154	0
2024-03-05	09:00:00	154	155	153	154	519,900
2024-03-04	15:30:00	155	155	154	155	92,300
2024-03-04	15:06:13	155	155	155	155	0
2024-03-04	15:00:00	154	155	154	155	175,200
2024-03-04	14:30:00	155	155	154	154	14,900
2024-03-04	14:03:49	155	155	155	155	0
2024-03-04	14:00:00	154	155	154	155	71,400
2024-03-04	13:30:00	155	155	154	154	814,600
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:23:31	154	154	154	154	0
2024-03-05	15:00:00	153	154	152	153	550,400
2024-03-05	14:30:15	153	153	153	153	0
2024-03-05	14:00:00	153	154	152	153	1,435,800
2024-03-05	13:00:00	153	154	151	152	1,003,500
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:54:42	153	153	153	153	0
2024-03-05	11:28:01	153	153	153	153	0
2024-03-05	11:00:00	153	154	152	153	1,839,500
2024-03-05	10:48:56	153	153	153	153	0
2024-03-05	10:00:18	153	153	153	153	0
2024-03-05	10:00:00	153	155	152	152	610,500
2024-03-05	09:14:09	154	154	154	154	0
2024-03-05	09:00:00	154	155	153	153	0
2024-03-04	15:06:13	155	155	155	155	0
2024-03-04	15:00:00	154	155	154	155	267,500
2024-03-04	14:03:49	155	155	155	155	0
2024-03-04	14:00:00	154	155	154	154	0
2024-03-04	13:00:00	155	155	154	154	808,200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:16	155	155	155	155	0
2024-03-04	11:41:06	155	155	155	155	0
2024-03-04	11:00:00	155	155	154	155	592,800
2024-03-04	10:48:14	155	155	155	155	0
2024-03-04	10:01:30	154	154	154	154	0
2024-03-04	10:00:00	155	155	154	155	469,300
2024-03-04	09:03:30	155	155	155	155	0
2024-03-04	09:00:00	155	156	154	155	0
2024-03-01	15:00:00	156	156	154	155	961,200
2024-03-01	14:39:34	155	155	155	155	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:29:56	128	128	128	128	0
2024-05-03	11:19:25	129	129	129	129	0
2024-05-03	10:42:51	130	130	130	130	0
2024-05-03	10:30:00	129	130	129	129	257,000
2024-05-03	10:11:21	130	130	130	130	0
2024-05-03	09:33:02	130	130	130	130	0
2024-05-03	09:07:01	130	130	130	130	0
2024-05-03	09:00:00	130	131	129	129	585,400
2024-05-02	15:24:42	129	129	129	129	0
2024-05-02	15:00:00	129	130	128	130	546,700
2024-05-02	14:38:46	129	129	129	129	0
2024-05-02	14:02:39	128	128	128	128	0
2024-05-02	13:30:00	129	130	127	130	7,083,100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:33	129	129	129	129	0
2024-05-02	11:32:56	130	130	130	130	0
2024-05-02	10:57:39	131	131	131	131	0
2024-05-02	10:30:00	131	132	129	129	2,514,700
2024-05-02	10:22:28	130	130	130	130	0
2024-05-02	09:47:01	131	131	131	131	0
2024-05-02	09:13:48	132	132	132	132	0
2024-05-02	09:00:00	134	134	130	131	1,135,200
2024-04-30	15:25:55	133	133	133	133	0
2024-04-30	15:00:00	132	133	132	132	2,995,600
2024-04-30	14:49:42	132	132	132	132	0
2024-04-30	14:05:21	133	133	133	133	0
2024-04-30	13:30:00	131	133	131	132	1,833,000
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:58:01	131	131	131	131	0
2024-04-30	11:32:50	132	132	132	132	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	134	134	127	130	11,315,600
2024-04-30	09:00:00	130	133	130	132	7,482,300
2024-04-29	09:00:00	132	133	129	130	3,627,200
2024-04-26	09:00:00	134	136	130	130	12,421,200
2024-04-25	09:00:00	135	136	133	135	3,261,800
2024-04-24	09:00:00	135	139	135	135	9,643,600
2024-04-23	09:00:00	135	137	132	135	6,370,400
2024-04-22	09:00:00	130	137	130	135	2,004,200
2024-04-19	09:00:00	137	138	132	132	20,991,100
2024-04-18	09:00:00	145	147	135	137	35,897,600
2024-04-17	09:00:00	150	151	144	145	12,276,900
2024-04-16	09:00:00	155	155	147	150	9,866,800
2024-04-05	09:00:00	156	156	154	155	3,269,900
2024-04-04	09:00:00	156	157	153	156	6,232,200
2024-04-03	09:00:00	158	158	155	156	8,944,700
2024-04-02	09:00:00	158	163	155	158	8,885,100
2024-04-01	09:00:00	158	160	152	158	15,900,300
2024-03-28	09:00:00	160	161	156	157	22,856,400
2024-03-27	09:00:00	156	157	153	155	5,118,900
2024-03-26	09:00:00	160	160	154	155	5,628,500
2024-03-25	09:00:00	161	161	154	157	27,073,400
2024-03-22	09:00:00	157	157	155	155	2,611,600
2024-03-21	09:00:00	152	159	150	157	29,015,100
2024-03-20	09:00:00	151	152	149	152	3,196,400
2024-03-19	09:00:00	152	153	151	151	2,499,000
2024-03-18	09:00:00	152	153	150	152	8,293,400
2024-03-15	09:00:00	154	154	152	152	7,042,100
2024-03-14	09:00:00	155	155	153	154	3,447,900
2024-03-13	09:00:00	155	155	153	153	3,013,200
2024-03-08	09:00:00	154	155	152	155	2,561,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	134	134	127	130	11,315,600
2024-04-29	09:00:00	132	133	129	130	3,627,200
2024-04-26	09:00:00	134	136	130	130	12,421,200
2024-04-25	09:00:00	135	136	133	135	3,261,800
2024-04-24	09:00:00	135	139	135	135	9,643,600
2024-04-23	09:00:00	135	137	132	135	6,370,400
2024-04-22	09:00:00	130	137	130	135	2,004,200
2024-04-19	09:00:00	137	138	132	132	20,991,100
2024-04-18	09:00:00	145	147	135	137	35,897,600
2024-04-17	09:00:00	150	151	144	145	12,276,900
2024-04-16	09:00:00	155	155	147	150	9,866,800
2024-04-05	09:00:00	156	156	154	155	3,269,900
2024-04-04	09:00:00	156	157	153	156	6,232,200
2024-04-03	09:00:00	158	158	155	156	8,944,700
2024-04-02	09:00:00	158	163	155	158	8,885,100
2024-04-01	09:00:00	158	160	152	158	15,900,300
2024-03-28	09:00:00	160	161	156	157	22,856,400
2024-03-27	09:00:00	156	157	153	155	5,118,900
2024-03-26	09:00:00	160	160	154	155	5,628,500
2024-03-25	09:00:00	161	161	154	157	27,073,400
2024-03-22	09:00:00	157	157	155	155	2,611,600
2024-03-21	09:00:00	152	159	150	157	29,015,100
2024-03-20	09:00:00	151	152	149	152	3,196,400
2024-03-19	09:00:00	152	153	151	151	2,499,000
2024-03-18	09:00:00	152	153	150	152	8,293,400
2024-03-15	09:00:00	154	154	152	152	7,042,100
2024-03-14	09:00:00	155	155	153	154	3,447,900
2024-03-13	09:00:00	155	155	153	153	3,013,200
2024-03-08	09:00:00	154	155	152	155	2,561,500
2024-03-07	09:00:00	153	155	152	154	2,519,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	132	133	129	130	3,627,200
2024-04-21	00:00:00	130	139	130	130	33,701,200
2024-04-14	00:00:00	155	155	132	132	79,032,400
2024-04-07	00:00:00	155	155	155	155	0
2024-03-31	00:00:00	158	163	152	155	43,232,200
2024-03-24	00:00:00	161	161	153	157	60,677,200
2024-03-17	00:00:00	152	159	149	155	45,615,500
2024-03-10	00:00:00	155	155	152	152	13,503,200
2024-03-03	00:00:00	155	156	151	155	17,817,700
2024-02-25	00:00:00	157	159	154	155	15,009,600
2024-02-18	00:00:00	156	160	154	157	16,834,700
2024-02-11	00:00:00	157	160	153	155	25,093,700
2024-02-04	00:00:00	160	162	154	157	37,989,900
2024-01-28	00:00:00	158	163	157	160	32,467,800
2024-01-21	00:00:00	163	164	157	158	25,424,800
2024-01-14	00:00:00	167	167	162	163	22,329,900
2024-01-07	00:00:00	165	170	164	166	40,613,300
2023-12-31	00:00:00	164	168	159	165	20,815,300
2023-12-24	00:00:00	163	167	162	164	17,152,200
2023-12-17	00:00:00	162	166	158	163	28,457,200
2023-12-10	00:00:00	164	167	158	162	29,510,000
2023-12-03	00:00:00	168	171	163	165	44,147,900
2023-11-26	00:00:00	166	175	166	168	38,937,000
2023-11-19	00:00:00	167	169	165	166	25,505,100
2023-11-12	00:00:00	164	171	163	167	43,965,400
2023-11-05	00:00:00	170	171	162	163	20,076,600
2023-10-29	00:00:00	166	168	160	168	49,834,100
2023-10-22	00:00:00	166	171	160	166	38,055,900
2023-10-15	00:00:00	176	178	166	166	48,463,000
2023-10-08	00:00:00	177	179	174	176	46,320,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	134	134	127	130	11,315,600
2024-03-31	00:00:00	158	163	129	132	167,075,300
2024-02-29	00:00:00	155	161	149	157	139,964,600
2024-01-31	00:00:00	162	163	153	155	100,256,100
2023-12-31	00:00:00	164	170	157	162	133,971,900
2023-11-30	00:00:00	169	171	158	164	122,010,600
2023-10-31	00:00:00	166	175	160	168	161,611,100
2023-09-30	00:00:00	181	185	160	166	196,590,300
2023-08-31	00:00:00	183	188	176	183	273,134,500
2023-07-31	00:00:00	183	191	176	183	389,988,800
2023-06-30	00:00:00	177	202	177	183	627,378,200
2023-05-31	00:00:00	173	194	170	180	365,415,900
2023-04-30	00:00:00	167	191	161	173	520,432,700
2023-03-31	00:00:00	182	183	178	178	43,379,500
2023-02-28	00:00:00	152	154	152	154	4,668,700
2023-01-31	00:00:00	159	164	159	161	9,752,000
2022-12-31	00:00:00	160	168	150	162	135,445,700
2022-11-30	00:00:00	180	182	160	160	197,734,500
2022-10-31	00:00:00	174	182	165	177	330,926,100
2022-09-30	00:00:00	169	179	163	174	321,388,500
2022-08-31	00:00:00	180	197	166	169	872,078,100
2022-07-31	00:00:00	166	190	166	180	525,770,400
2022-06-30	00:00:00	167	170	150	166	440,857,400
2022-05-31	00:00:00	166	192	158	169	809,901,800
2022-04-30	00:00:00	159	170	149	166	197,665,600
2022-03-31	00:00:00	170	180	154	159	453,591,200
2022-02-28	00:00:00	151	176	144	170	588,227,000
2022-01-31	00:00:00	147	167	147	152	306,485,100
2021-12-31	00:00:00	162	169	136	147	201,380,600
2021-11-30	00:00:00	172	175	160	162	218,061,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	134	134	127	130	11,315,600
2024-03-31	00:00:00	158	163	129	130	159,593,000
2024-02-29	00:00:00	155	161	149	157	139,964,600
2024-01-31	00:00:00	162	163	129	132	407,296,000
2023-12-31	00:00:00	164	170	149	157	374,192,600
2023-11-30	00:00:00	169	171	153	155	356,238,600
2023-10-31	00:00:00	166	175	157	162	417,593,600
2023-09-30	00:00:00	181	185	158	164	480,212,000
2023-08-31	00:00:00	183	188	160	168	631,335,900
2023-07-31	00:00:00	183	191	160	166	859,713,600
2023-06-30	00:00:00	177	202	176	183	1,290,501,500
2023-05-31	00:00:00	173	202	170	183	1,382,782,900
2023-04-30	00:00:00	167	202	161	183	1,513,226,800
2023-03-31	00:00:00	178	194	161	180	966,041,000
2023-02-28	00:00:00	152	191	150	173	1,357,143,400
2023-01-31	00:00:00	161	188	144	178	872,090,200
2022-10-31	00:00:00	174	182	150	162	664,106,300
2022-07-31	00:00:00	166	197	163	174	1,719,237,000
2022-04-30	00:00:00	159	192	149	166	1,448,424,800
2022-01-31	00:00:00	147	180	144	159	1,348,303,300
2021-10-31	00:00:00	184	193	136	147	941,690,400
2021-07-31	00:00:00	157	208	148	182	3,532,311,400
2021-04-30	00:00:00	198	204	154	156	1,874,551,700
2021-01-31	00:00:00	236	266	197	198	3,553,407,000

Dividends Amount

Date	Time	Amount
2017-06-15	09:00:00	2
2015-07-01	09:00:00	7
2014-06-26	09:00:00	7

Dividends Yields

Year	Distribution	Total Amount	Yields
2017	1	2	0.76 %
2015	1	7	3.54 %
2014	1	7	3.54 %

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