Informasi Saham HRME PT Menteng Heritage Realty Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAND	PT Trimitra Propertindo Tbk
FIMP	PT Fimperkasa Utama Tbk
TBIG	PT Tower Bersama Infrastructure Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk
PEVE	PT. Penta Valent 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
102	Enterprises Value E B I T D A Ratio	1	29	-5,967	192
40001	Market Cap	5	119,175,000,000	297,937,500,000	309,855,000,000
101	Enterprises Value Revenue Ratio	8	3	16	19
40002	Enterprise Value	12	341,047,358,458	510,655,832,978	510,579,659,867
14012	Pb Ratio	15	0	0	0
14010	Ps Ratio	19	1	3	4

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	29	-5,967	101	114	148	192
40001	Market Cap	5	119,175,000,000	297,937,500,000	297,937,500,000	297,937,500,000	303,896,250,000	309,855,000,000
101	Enterprises Value Revenue Ratio	8	3	16	19	20	20	19
40002	Enterprise Value	12	341,047,358,458	510,655,832,978	507,604,132,176	501,702,337,488	504,620,909,867	510,579,659,867
14012	Pb Ratio	15	0	0	0	0	0	0
14010	Ps Ratio	19	1	3	3	3	4	4

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	-393,809,321	-85,580,577	-12,615,501,311	-20,031,842,411	-16,393,634,824
20304	Write Off	338,118,924	0	338,118,924	311,718,924	0
20091	Net Income	-23,740,806,354	-14,603,597,922	-22,743,712,461	-29,476,660,981	-26,639,330,918
29004	Basic E P S	-4	0	-4	-5	-45
20190	E B I T D A	11,567,272,904	-85,580,577	-1,477,852,270	-2,508,237,398	338,534,143
20046	Gross Profit	65,040,808,757	15,430,491,876	43,435,006,327	37,020,986,573	24,659,004,179
29009	Diluted E P S	-4	0	-4	-5	-45
20136	Pretax Income	-15,360,695,529	-3,986,150,494	-28,788,832,605	-37,753,776,788	-34,466,396,227
20145	Tax Provision	8,380,013,190	10,617,445,722	-6,044,993,342	-8,276,892,732	-7,827,305,213
20100	Total Revenue	109,799,074,008	31,175,492,188	86,204,240,933	66,395,265,475	47,366,679,380
20164	Total Expenses	99,054,380,237	25,555,437,540	91,252,263,549	78,412,255,891	67,821,959,657
20013	Cost Of Revenue	44,758,265,251	15,745,000,312	42,769,234,606	29,374,278,902	22,707,675,201
20177	Interest Income	692,683,559	486,312,536	888,701,264	156,763,979	298,942,065
20057	Interest Expense	14,966,886,208	3,900,569,917	16,173,331,294	17,721,934,377	18,072,761,403
20109	Operating Income	10,744,693,771	5,620,054,648	-5,048,022,616	-12,016,990,416	-20,455,280,277
20316	Normalized Income	-23,740,806,354	-14,603,597,922	-22,743,712,461	-22,872,110,914	-21,779,794,196
20108	Operating Expense	54,296,114,986	9,810,437,228	48,483,028,943	49,037,976,989	45,114,284,456
20112	Operating Revenue	109,799,074,008	31,175,492,188	86,204,240,933	66,395,265,475	47,366,679,380
20087	Minority Interests	-97,635	-1,705	126,802	223,075	-239,903
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-14,274,202,649	-3,374,035,346	-15,284,630,030	-17,620,191,055	-17,859,798,896
20416	Total Unusual Items	-8,945,001,708	0	-8,892,803,991	-8,459,059,259	-6,287,403,652
29010	Basic Average Shares	5,958,750,000	0	5,958,750,000	5,954,881,006	5,958,750,000
20269	Other Special Charges	0	0	0	0	-9,332,477,911
20287	Rent And Landing Fees	337,663,656	-643,229,486	1,549,955,461	1,421,781,272	1,306,881,273
29011	Diluted Average Shares	5,958,750,000	0	5,958,750,000	5,954,881,006	5,958,750,000
20420	Normalized E B I T D A	11,567,272,904	-85,580,577	-1,477,852,270	5,950,821,861	6,625,937,795
20162	Special Income Charges	-338,118,924	0	-338,118,924	-311,718,924	0
20315	Reconciled Depreciation	11,961,082,225	-1,190,737,748	11,137,649,041	17,523,605,013	16,732,168,967
20312	Other Operating Expenses	2,888,992,794	1,028,518,491	1,821,100,255	2,194,976,724	2,185,108,484
20368	Total Other Finance Cost	47,872,086	0	61,948,169	55,020,657	85,979,558
20440	Rent Expense Supplemental	737,943,964	-242,949,178	1,903,467,711	1,421,781,272	1,306,881,273
20314	Reconciled Cost Of Revenue	44,758,265,251	15,745,000,312	42,769,234,606	29,374,278,902	22,707,675,201
20419	Tax Effect Of Unusual Items	0	0	0	-1,854,509,192	-1,427,866,930
20018	Depreciation Income Statement	11,961,082,225	-1,190,737,748	11,137,649,041	17,523,605,013	16,732,168,967
20075	Interest Income Non Operating	692,683,559	486,312,536	888,701,264	156,763,979	298,942,065
20158	Selling And Marketing Expense	3,518,708,973	1,494,569,172	2,762,438,375	867,811,297	999,339,868
20064	Interest Expense Non Operating	14,966,886,208	3,900,569,917	16,173,331,294	17,721,934,377	18,072,761,403
20093	Net Income Common Stockholders	-23,740,806,354	-14,603,597,922	-22,743,712,461	-29,476,660,981	-26,639,330,918
20094	Net Income Continuous Operations	-23,740,708,719	-14,603,596,216	-22,743,839,263	-29,476,884,056	-26,639,091,014
20045	General And Administrative Expense	17,324,710,178	3,432,656,194	15,613,373,081	14,330,954,757	11,368,316,675
20159	Selling General And Administration	20,843,419,151	4,927,225,366	18,375,811,456	15,198,766,054	12,367,656,543
20435	Total Operating Income As Reported	11,490,483,958	6,599,634,027	-4,736,303,692	-12,328,709,340	-20,455,280,276
20412	Other Non Operating Income Expenses	-2,680,076,108	-3,406,235,181	98,505,111	364,698,977	10,298,753,008
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-23,740,806,354	-14,603,597,922	-22,743,712,461	-29,476,660,981	-26,639,330,918
20417	Total Unusual Items Excluding Goodwill	-8,945,001,708	0	-8,892,803,991	-8,459,059,259	-6,287,403,652
20077	Net Non Operating Interest Income Expense	-14,274,202,649	-3,374,035,346	-15,284,630,030	-17,620,191,055	-17,859,798,896
20346	Net Income Including Noncontrolling Interests	-23,740,708,719	-14,603,596,217	-22,743,839,263	-29,476,884,056	-26,639,091,015
20019	Depreciation And Amortization In Income Statement	11,961,082,225	-1,190,737,748	11,137,649,041	17,523,605,013	16,732,168,967
20309	Net Income From Continuing And Discontinued Operation	-23,740,806,354	-14,603,597,922	-22,743,712,461	-29,476,660,981	-26,639,330,918
20331	Net Income From Continuing Operation Net Minority Interest	-23,740,806,354	-14,603,597,922	-22,743,712,461	-29,476,660,981	-26,639,330,918

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	-393,809,321	-85,580,577	706,628,092	36,473,960	-1,051,330,796	-12,615,501,311	-20,031,842,411	-16,393,634,824
20304	Write Off	338,118,924	0	338,118,924	0	0	338,118,924	311,718,924	0
20091	Net Income	-23,740,806,354	-14,603,597,922	-2,431,313,077	-2,777,266,523	-3,928,628,832	-22,743,712,461	-29,476,660,981	-26,639,330,918
29004	Basic E P S	-4	0	-2	0	-1	-4	-5	-45
20190	E B I T D A	11,567,272,904	-85,580,577	5,028,365,428	4,415,478,399	3,399,747,402	-1,477,852,270	-2,508,237,398	338,534,143
20046	Gross Profit	65,040,808,757	15,430,491,876	17,077,848,275	16,919,442,033	15,613,026,573	43,435,006,327	37,020,986,573	24,659,004,179
29009	Diluted E P S	-4	0	-2	0	-1	-4	-5	-45
20136	Pretax Income	-15,360,695,529	-3,986,150,494	-2,891,681,707	-3,736,924,839	-4,745,938,489	-28,788,832,605	-37,753,776,788	-34,466,396,227
20145	Tax Provision	8,380,013,190	10,617,445,722	-460,398,508	-959,704,758	-817,329,266	-6,044,993,342	-8,276,892,732	-7,827,305,213
20100	Total Revenue	109,799,074,008	31,175,492,188	27,437,345,322	25,363,130,301	25,823,106,197	86,204,240,933	66,395,265,475	47,366,679,380
20164	Total Expenses	99,054,380,237	25,555,437,540	24,925,950,596	22,950,157,791	25,622,834,310	91,252,263,549	78,412,255,891	67,821,959,657
20013	Cost Of Revenue	44,758,265,251	15,745,000,312	10,359,497,047	8,443,688,268	10,210,079,624	42,769,234,606	29,374,278,902	22,707,675,201
20177	Interest Income	692,683,559	486,312,536	72,295,743	68,003,306	66,071,974	888,701,264	156,763,979	298,942,065
20057	Interest Expense	14,966,886,208	3,900,569,917	3,598,309,799	3,773,398,799	3,694,607,693	16,173,331,294	17,721,934,377	18,072,761,403
20109	Operating Income	10,744,693,771	5,620,054,648	2,511,394,726	2,412,972,510	200,271,887	-5,048,022,616	-12,016,990,416	-20,455,280,277
20316	Normalized Income	-23,740,806,354	-14,603,597,922	-802,379,753	-623,961,727	-2,694,873,657	-22,743,712,461	-22,872,110,914	-21,779,794,196
20108	Operating Expense	54,296,114,986	9,810,437,228	14,566,453,549	14,506,469,523	15,412,754,686	48,483,028,943	49,037,976,989	45,114,284,456
20112	Operating Revenue	109,799,074,008	31,175,492,188	27,437,345,322	25,363,130,301	25,823,106,197	86,204,240,933	66,395,265,475	47,366,679,380
20087	Minority Interests	-97,635	-1,705	-29,879	-46,442	-19,609	126,802	223,075	-239,903
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-14,274,202,649	-3,374,035,346	-3,553,121,286	-3,711,271,809	-3,635,774,208	-15,284,630,030	-17,620,191,055	-17,859,798,896
20416	Total Unusual Items	-8,945,001,708	0	-1,937,395,321	-2,897,407,459	-1,490,432,323	-8,892,803,991	-8,459,059,259	-6,287,403,652
29010	Basic Average Shares	5,958,750,000	0	5,953,851,430	0	5,958,750,000	5,958,750,000	5,954,881,006	5,958,750,000
20269	Other Special Charges	0	0	0	0	0	0	0	-9,332,477,911
20287	Rent And Landing Fees	337,663,656	-643,229,486	197,942,714	117,037,714	665,912,714	1,549,955,461	1,421,781,272	1,306,881,273
29011	Diluted Average Shares	5,958,750,000	0	5,958,750,000	0	5,958,750,000	5,958,750,000	5,954,881,006	5,958,750,000
20420	Normalized E B I T D A	11,567,272,904	-85,580,577	6,965,760,749	7,312,885,858	4,890,179,725	-1,477,852,270	5,950,821,861	6,625,937,795
20162	Special Income Charges	-338,118,924	0	-338,118,924	0	0	-338,118,924	-311,718,924	0
20315	Reconciled Depreciation	11,961,082,225	-1,190,737,748	4,321,737,336	4,379,004,439	4,451,078,198	11,137,649,041	17,523,605,013	16,732,168,967
20312	Other Operating Expenses	2,888,992,794	1,028,518,491	396,115,023	902,377,910	561,981,370	1,821,100,255	2,194,976,724	2,185,108,484
20368	Total Other Finance Cost	47,872,086	0	27,107,230	5,876,316	7,238,489	61,948,169	55,020,657	85,979,558
20440	Rent Expense Supplemental	737,943,964	-242,949,178	197,942,714	117,037,714	665,912,714	1,903,467,711	1,421,781,272	1,306,881,273
20314	Reconciled Cost Of Revenue	44,758,265,251	15,745,000,312	10,359,497,047	8,443,688,268	10,210,079,624	42,769,234,606	29,374,278,902	22,707,675,201
20419	Tax Effect Of Unusual Items	0	0	-308,461,997	-744,102,663	-256,677,148	0	-1,854,509,192	-1,427,866,930
20018	Depreciation Income Statement	11,961,082,225	-1,190,737,748	4,321,737,336	4,379,004,439	4,451,078,198	11,137,649,041	17,523,605,013	16,732,168,967
20075	Interest Income Non Operating	692,683,559	486,312,536	72,295,743	68,003,306	66,071,974	888,701,264	156,763,979	298,942,065
20158	Selling And Marketing Expense	3,518,708,973	1,494,569,172	924,810,314	616,622,011	482,707,476	2,762,438,375	867,811,297	999,339,868
20064	Interest Expense Non Operating	14,966,886,208	3,900,569,917	3,598,309,799	3,773,398,799	3,694,607,693	16,173,331,294	17,721,934,377	18,072,761,403
20093	Net Income Common Stockholders	-23,740,806,354	-14,603,597,922	-2,431,313,077	-2,777,266,523	-3,928,628,832	-22,743,712,461	-29,476,660,981	-26,639,330,918
20094	Net Income Continuous Operations	-23,740,708,719	-14,603,596,216	-2,431,283,199	-2,777,220,081	-3,928,609,223	-22,743,839,263	-29,476,884,056	-26,639,091,014
20045	General And Administrative Expense	17,324,710,178	3,432,656,194	4,960,996,929	3,835,158,366	5,095,898,689	15,613,373,081	14,330,954,757	11,368,316,675
20159	Selling General And Administration	20,843,419,151	4,927,225,366	5,885,807,243	4,451,780,377	5,578,606,165	18,375,811,456	15,198,766,054	12,367,656,543
20435	Total Operating Income As Reported	11,490,483,958	6,599,634,027	2,277,605,534	2,412,972,510	200,271,887	-4,736,303,692	-12,328,709,340	-20,455,280,276
20412	Other Non Operating Income Expenses	-2,680,076,108	-3,406,235,181	147,283,832	395,706,291	183,168,950	98,505,111	364,698,977	10,298,753,008
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-23,740,806,354	-14,603,597,922	-2,431,313,077	-2,777,266,523	-3,928,628,832	-22,743,712,461	-29,476,660,981	-26,639,330,918
20417	Total Unusual Items Excluding Goodwill	-8,945,001,708	0	-1,937,395,321	-2,897,407,459	-1,490,432,323	-8,892,803,991	-8,459,059,259	-6,287,403,652
20077	Net Non Operating Interest Income Expense	-14,274,202,649	-3,374,035,346	-3,553,121,286	-3,711,271,809	-3,635,774,208	-15,284,630,030	-17,620,191,055	-17,859,798,896
20346	Net Income Including Noncontrolling Interests	-23,740,708,719	-14,603,596,217	-2,431,283,198	-2,777,220,081	-3,928,609,223	-22,743,839,263	-29,476,884,056	-26,639,091,015
20019	Depreciation And Amortization In Income Statement	11,961,082,225	-1,190,737,748	4,321,737,336	4,379,004,439	4,451,078,198	11,137,649,041	17,523,605,013	16,732,168,967
20309	Net Income From Continuing And Discontinued Operation	-23,740,806,354	-14,603,597,922	-2,431,313,077	-2,777,266,523	-3,928,628,832	-22,743,712,461	-29,476,660,981	-26,639,330,918
20331	Net Income From Continuing Operation Net Minority Interest	-23,740,806,354	-14,603,597,922	-2,431,313,077	-2,777,266,523	-3,928,628,832	-22,743,712,461	-29,476,660,981	-26,639,330,918

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	214,755,774,986	203,764,837,488	195,621,956,478	191,068,676,923
23165	Payables	19,439,885,932	5,011,986,856	6,628,740,961	7,929,498,130
23139	Net P P E	556,273,517,261	559,802,433,565	538,595,513,680	545,051,986,839
23351	Properties	0	0	0	0
23386	Total Debt	237,583,317,144	225,283,254,156	214,185,583,858	198,922,959,520
23100	Gross P P E	767,307,955,216	753,498,910,293	714,157,706,771	703,090,574,916
23038	Common Stock	595,875,000,000	595,875,000,000	595,875,000,000	595,875,000,000
23045	Current Debt	5,325,880,559	2,173,482,990	3,514,032,773	3,497,273,218
23532	Share Issued	5,958,750,000	5,958,750,000	5,958,750,000	5,958,750,000
23220	Total Assets	919,502,827,000	953,123,788,788	925,601,054,099	931,636,923,955
23027	Capital Stock	595,875,000,000	595,875,000,000	595,875,000,000	595,875,000,000
23382	Other Payable	2,580,210,615	0	0	1,963,731,760
23028	Cash Financial	14,656,458,686	21,518,416,668	18,563,627,380	7,854,282,597
23123	Long Term Debt	225,140,853,113	223,109,771,166	210,671,551,085	195,425,686,302
23179	Prepaid Assets	746,265,284	1,785,961,689	964,278,906	2,350,968,614
23385	Working Capital	-9,255,298,302	5,874,213,107	2,714,629,789	4,528,118,004
23000	Accounts Payable	13,175,796,771	3,836,185,602	4,152,469,559	5,098,749,245
23029	Cash Equivalents	1,054,500,000	1,001,808,219	0	0
23245	Invested Capital	871,338,503,722	889,597,489,233	869,617,975,914	883,756,944,093
23340	Other Properties	27,569,779,645	18,748,078,347	17,946,952,938	12,174,774,764
23132	Minority Interest	2,297,296	2,197,702	2,322,448	2,687,346
23342	Other Receivables	105,697,928	117,106,260	232,526,962	10,771,294,886
23204	Retained Earnings	-282,443,263,017	-263,049,901,275	-240,306,188,814	-210,829,527,833
23217	Total Tax Payable	3,683,878,546	1,175,801,254	2,476,271,402	867,017,125
23001	Accounts Receivable	7,858,629,810	10,822,872,497	5,540,841,124	4,602,318,978
23280	Common Stock Equity	640,871,770,050	664,314,235,077	655,432,392,056	684,833,984,573
23403	Net Tangible Assets	640,871,770,050	664,314,235,077	655,432,392,056	684,833,984,573
23215	Stockholders Equity	640,871,770,050	664,314,235,077	655,432,392,056	684,833,984,573
23383	Tangible Book Value	640,871,770,050	664,314,235,077	655,432,392,056	684,833,984,573
23374	Total Capitalization	866,012,623,163	887,424,006,243	866,103,943,141	880,259,670,875
23312	Land And Improvements	336,469,000,000	336,469,000,000	305,900,000,000	305,900,000,000
23469	Other Equity Interest	0	2,078,136,935	2,078,136,935	2,078,136,935
23393	Ordinary Shares Number	5,958,750,000	5,958,750,000	5,958,750,000	5,958,750,000
23008	Accumulated Depreciation	-211,034,437,955	-193,696,476,728	-175,562,193,091	-158,038,588,077
23380	Capital Lease Obligations	7,116,583,472	0	0	0
23030	Cash And Cash Equivalents	15,710,958,686	21,518,416,668	18,563,627,380	7,854,282,597
23262	Gross Accounts Receivable	9,539,576,769	11,758,029,269	6,164,278,972	0
23012	Additional Paid In Capital	2,378,282,955	300,146,020	300,146,020	300,146,020
23275	Buildings And Improvements	240,728,654,291	240,592,354,621	240,301,374,569	237,283,387,856
23126	Long Term Equity Investment	290,246,011,003	299,397,121,546	307,951,806,616	316,099,149,063
23319	Machinery Furniture Equipment	162,540,521,280	157,689,477,325	150,009,379,264	147,732,412,296
23048	Current Capital Lease Obligation	594,047,698	0	0	0
23552	Fixed Assets Revaluation Reserve	325,061,750,112	325,061,750,112	294,492,750,112	294,492,750,112
23127	Long Term Capital Lease Obligation	6,522,535,774	0	0	0
23261	Total Equity Gross Minority Interest	640,874,067,346	664,316,432,779	655,434,714,504	684,836,671,919
23259	Total Liabilities Net Minority Interest	278,628,759,654	288,807,356,009	270,166,339,595	246,800,252,036
23046	Current Debt And Capital Lease Obligation	5,919,928,257	2,173,482,990	3,514,032,773	3,497,273,218
23266	Allowance For Doubtful Accounts Receivable	-1,680,946,959	-935,156,772	-623,437,848	0
23124	Long Term Debt And Capital Lease Obligation	231,663,388,887	223,109,771,166	210,671,551,085	195,425,686,302
23344	Non Current Pension And Other Postretirement Benefit Plans	581,171,312	870,435,063	1,566,261,840	1,370,806,773

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	214,755,774,986	212,718,332,978	209,666,632,176	209,267,414,673	203,764,837,488	195,621,956,478	191,068,676,923
23165	Payables	19,439,885,932	8,385,895,055	7,399,837,451	5,335,325,639	5,011,986,856	6,628,740,961	7,929,498,130
23139	Net P P E	556,273,517,261	549,589,967,146	553,050,235,081	555,660,162,583	559,802,433,565	538,595,513,680	545,051,986,839
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	237,583,317,144	229,836,954,804	228,988,033,781	227,585,728,714	225,283,254,156	214,185,583,858	198,922,959,520
23100	Gross P P E	767,307,955,216	756,438,263,847	755,576,794,445	753,807,717,513	753,498,910,293	714,157,706,771	703,090,574,916
23038	Common Stock	595,875,000,000	595,875,000,000	595,875,000,000	595,875,000,000	595,875,000,000	595,875,000,000	595,875,000,000
23045	Current Debt	5,325,880,559	4,722,460,730	4,076,448,375	3,232,721,624	2,173,482,990	3,514,032,773	3,497,273,218
23532	Share Issued	5,958,750,000	5,958,750,000	5,958,750,000	5,958,750,000	5,958,750,000	5,958,750,000	5,958,750,000
23220	Total Assets	919,502,827,000	949,520,812,484	951,522,273,822	953,718,518,687	953,123,788,788	925,601,054,099	931,636,923,955
23027	Capital Stock	595,875,000,000	595,875,000,000	595,875,000,000	595,875,000,000	595,875,000,000	595,875,000,000	595,875,000,000
23382	Other Payable	2,580,210,615	0	0	0	0	0	1,963,731,760
23028	Cash Financial	14,656,458,686	15,897,621,826	18,017,151,605	17,311,061,534	21,518,416,668	18,563,627,380	7,854,282,597
23123	Long Term Debt	225,140,853,113	225,114,494,074	224,911,585,406	224,353,007,090	223,109,771,166	210,671,551,085	195,425,686,302
23179	Prepaid Assets	746,265,284	3,704,701,446	2,266,461,494	3,091,937,470	1,785,961,689	964,278,906	2,350,968,614
23385	Working Capital	-9,255,298,302	-581,829,657	647,263,186	1,403,104,252	5,874,213,107	2,714,629,789	4,528,118,004
23000	Accounts Payable	13,175,796,771	7,255,117,066	6,458,905,346	4,391,072,972	3,836,185,602	4,152,469,559	5,098,749,245
23029	Cash Equivalents	1,054,500,000	1,221,000,000	1,304,250,000	1,007,252,507	1,001,808,219	0	0
23245	Invested Capital	871,338,503,722	885,013,981,449	886,596,373,503	887,971,334,959	889,597,489,233	869,617,975,914	883,756,944,093
23340	Other Properties	27,569,779,645	20,667,453,813	20,288,990,914	18,877,607,348	18,748,078,347	17,946,952,938	12,174,774,764
23132	Minority Interest	2,297,296	2,289,866	2,260,441	2,214,738	2,197,702	2,322,448	2,687,346
23342	Other Receivables	105,697,928	65,725,852	221,153,987	144,714,570	117,106,260	232,526,962	10,771,294,886
23204	Retained Earnings	-282,443,263,017	-272,187,109,707	-269,755,796,630	-266,978,530,107	-263,049,901,275	-240,306,188,814	-210,829,527,833
23217	Total Tax Payable	3,683,878,546	1,130,777,989	940,932,105	944,252,667	1,175,801,254	2,476,271,402	867,017,125
23001	Accounts Receivable	7,858,629,810	10,822,023,386	11,004,655,786	11,645,215,694	10,822,872,497	5,540,841,124	4,602,318,978
23280	Common Stock Equity	640,871,770,050	655,177,026,645	657,608,339,722	660,385,606,245	664,314,235,077	655,432,392,056	684,833,984,573
23403	Net Tangible Assets	640,871,770,050	655,177,026,645	657,608,339,722	660,385,606,245	664,314,235,077	655,432,392,056	684,833,984,573
23215	Stockholders Equity	640,871,770,050	655,177,026,645	657,608,339,722	660,385,606,245	664,314,235,077	655,432,392,056	684,833,984,573
23383	Tangible Book Value	640,871,770,050	655,177,026,645	657,608,339,722	660,385,606,245	664,314,235,077	655,432,392,056	684,833,984,573
23374	Total Capitalization	866,012,623,163	880,291,520,719	882,519,925,128	884,738,613,335	887,424,006,243	866,103,943,141	880,259,670,875
23312	Land And Improvements	336,469,000,000	336,469,000,000	336,469,000,000	336,469,000,000	336,469,000,000	305,900,000,000	305,900,000,000
23469	Other Equity Interest	0	2,078,136,935	2,078,136,935	2,078,136,935	2,078,136,935	2,078,136,935	2,078,136,935
23393	Ordinary Shares Number	5,958,750,000	5,958,750,000	5,958,750,000	5,958,750,000	5,958,750,000	5,958,750,000	5,958,750,000
23008	Accumulated Depreciation	-211,034,437,955	-206,848,296,701	-202,526,559,364	-198,147,554,930	-193,696,476,728	-175,562,193,091	-158,038,588,077
23380	Capital Lease Obligations	7,116,583,472	0	0	0	0	0	0
23030	Cash And Cash Equivalents	15,710,958,686	17,118,621,826	19,321,401,605	18,318,314,041	21,518,416,668	18,563,627,380	7,854,282,597
23262	Gross Accounts Receivable	9,539,576,769	11,964,992,774	12,069,695,443	12,632,325,620	11,758,029,269	6,164,278,972	0
23012	Additional Paid In Capital	2,378,282,955	300,146,020	300,146,020	300,146,020	300,146,020	300,146,020	300,146,020
23275	Buildings And Improvements	240,728,654,291	240,728,654,289	240,695,962,791	240,592,354,621	240,592,354,621	240,301,374,569	237,283,387,856
23126	Long Term Equity Investment	290,246,011,003	293,305,674,073	295,009,280,654	297,906,688,852	299,397,121,546	307,951,806,616	316,099,149,063
23319	Machinery Furniture Equipment	162,540,521,280	158,573,155,745	158,122,840,740	157,868,755,544	157,689,477,325	150,009,379,264	147,732,412,296
23048	Current Capital Lease Obligation	594,047,698	0	0	0	0	0	0
23552	Fixed Assets Revaluation Reserve	325,061,750,112	325,061,750,112	325,061,750,112	325,061,750,112	325,061,750,112	294,492,750,112	294,492,750,112
23127	Long Term Capital Lease Obligation	6,522,535,774	0	0	0	0	0	0
23261	Total Equity Gross Minority Interest	640,874,067,346	655,179,316,511	657,610,600,163	660,387,820,983	664,316,432,779	655,434,714,504	684,836,671,919
23259	Total Liabilities Net Minority Interest	278,628,759,654	294,341,495,973	293,911,673,659	293,330,697,704	288,807,356,009	270,166,339,595	246,800,252,036
23046	Current Debt And Capital Lease Obligation	5,919,928,257	4,722,460,730	4,076,448,375	3,232,721,624	2,173,482,990	3,514,032,773	3,497,273,218
23266	Allowance For Doubtful Accounts Receivable	-1,680,946,959	-1,142,969,388	-1,065,039,657	-987,109,926	-935,156,772	-623,437,848	0
23124	Long Term Debt And Capital Lease Obligation	231,663,388,887	225,114,494,074	224,911,585,406	224,353,007,090	223,109,771,166	210,671,551,085	195,425,686,302
23344	Non Current Pension And Other Postretirement Benefit Plans	581,171,312	805,525,972	870,435,063	870,435,063	870,435,063	1,566,261,840	1,370,806,773

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0
26185	Free Cash Flow	-3,328,369,261	-19,255,353,611	3,202,809,952	7,636,293,090	-7,305,359,364
26027	Changes In Cash	-5,807,457,982	-1,407,663,140	2,954,789,288	10,709,344,783	-6,947,608,567
26182	Issuance Of Debt	0	0	0	1,710,942,845	0
26016	End Cash Position	15,710,958,686	15,710,958,686	21,518,416,668	18,563,627,380	7,854,282,597
26112	Purchase Of P P E	-7,057,319,403	-4,117,965,849	-8,820,385,430	-11,067,131,856	-9,321,420,686
26183	Repayment Of Debt	-2,173,478,323	-2,173,478,323	-769,442,786	0	0
26005	Capital Expenditure	-7,057,319,403	-4,117,965,849	-8,820,385,430	-11,067,131,856	-9,321,420,686
26012	Financing Cash Flow	-2,479,088,721	17,847,690,471	-248,020,664	3,073,051,693	357,750,797
26253	Interest Paid C F F	-6,187,918,832	0	-4,306,218,210	-4,170,252,884	-4,156,488,141
26013	Investing Cash Flow	-7,057,319,403	-4,117,965,849	-8,820,385,430	-11,067,131,856	-9,321,420,686
26115	Purchase Of Business	0	0	0	0	0
26098	Common Stock Issuance	0	0	0	0	0
26110	Purchase Of Investment	0	0	0	0	0
26015	Beginning Cash Position	21,518,416,668	17,118,621,826	18,563,627,380	7,854,282,597	14,801,891,164
26223	Classesof Cash Payments	-98,777,743,119	-41,956,598,137	-69,961,630,067	-57,991,021,791	-46,360,364,153
26099	Long Term Debt Issuance	0	0	0	1,710,942,845	0
26090	Long Term Debt Payments	-2,173,478,323	-2,173,478,323	-769,442,786	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0
26073	Net Long Term Debt Issuance	-2,173,478,323	-695,210,931	-769,442,786	1,710,942,845	-3,080,465,690
26164	Net Other Financing Charges	-132,090,524	13,682,073,025	521,422,122	5,532,361,732	7,639,862,128
26119	Net P P E Purchase And Sale	-7,057,319,403	-4,117,965,849	-8,820,385,430	-11,067,131,856	-9,321,420,686
26072	Net Issuance Payments Of Debt	-2,173,478,323	-695,210,931	-769,442,786	1,710,942,845	-3,080,465,690
26226	Paymentson Behalfof Employees	-31,310,777,590	-31,310,777,590	-25,403,047,494	0	0
26116	Net Business Purchase And Sale	0	0	0	0	0
26118	Net Investment Purchase And Sale	0	0	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	-1	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-43,015,163,694	-29,823,242,623	-24,609,108,886	-12,827,347,802	-13,055,121,277
26222	Other Cash Receiptsfrom Operating Activities	780,619,727	0	1,202,209,858	380,994,209	1,854,591,773
26220	Cash Flowsfromusedin Operating Activities Direct	3,728,950,142	-15,137,387,762	12,023,195,382	18,703,424,946	2,016,061,322
26221	Classesof Cash Receiptsfrom Operating Activities	109,423,938,071	32,775,771,010	85,405,872,946	76,464,912,005	50,213,997,349

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	0	0	0	0	0	0	0	0
26185	Free Cash Flow	-3,328,369,261	-19,255,353,611	4,275,843,351	6,724,879,057	4,926,261,942	3,202,809,952	7,636,293,090	-7,305,359,364
26027	Changes In Cash	-5,807,457,982	-1,407,663,140	-2,202,779,778	1,003,087,563	-3,200,102,627	2,954,789,288	10,709,344,783	-6,947,608,567
26182	Issuance Of Debt	0	0	0	0	0	0	1,710,942,845	0
26016	End Cash Position	15,710,958,686	15,710,958,686	17,118,621,826	19,321,401,605	18,318,314,041	21,518,416,668	18,563,627,380	7,854,282,597
26112	Purchase Of P P E	-7,057,319,403	-4,117,965,849	-861,469,401	-1,769,076,937	-308,807,216	-8,820,385,430	-11,067,131,856	-9,321,420,686
26183	Repayment Of Debt	-2,173,478,323	-2,173,478,323	0	0	0	-769,442,786	0	0
26005	Capital Expenditure	-7,057,319,403	-4,117,965,849	-861,469,401	-1,769,076,937	-308,807,216	-8,820,385,430	-11,067,131,856	-9,321,420,686
26012	Financing Cash Flow	-2,479,088,721	17,847,690,471	-6,478,623,129	-5,721,791,494	-8,126,364,569	-248,020,664	3,073,051,693	357,750,797
26253	Interest Paid C F F	-6,187,918,832	0	-2,066,184,910	-1,833,061,640	-1,135,101,701	-4,306,218,210	-4,170,252,884	-4,156,488,141
26013	Investing Cash Flow	-7,057,319,403	-4,117,965,849	-861,469,401	-1,769,076,937	-308,807,216	-8,820,385,430	-11,067,131,856	-9,321,420,686
26115	Purchase Of Business	0	0	0	0	0	0	0	0
26098	Common Stock Issuance	0	0	0	0	0	0	0	0
26110	Purchase Of Investment	0	0	0	0	0	0	0	0
26015	Beginning Cash Position	21,518,416,668	17,118,621,826	19,321,401,605	18,318,314,041	21,518,416,668	18,563,627,380	7,854,282,597	14,801,891,164
26223	Classesof Cash Payments	-98,777,743,119	-41,956,598,137	-21,515,949,174	-15,640,121,443	-19,665,074,365	-69,961,630,067	-57,991,021,791	-46,360,364,153
26099	Long Term Debt Issuance	0	0	0	0	0	0	1,710,942,845	0
26090	Long Term Debt Payments	-2,173,478,323	-2,173,478,323	0	0	0	-769,442,786	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	-2,173,478,323	-695,210,931	-683,203,866	6,196,199,342	-6,991,262,868	-769,442,786	1,710,942,845	-3,080,465,690
26164	Net Other Financing Charges	-132,090,524	13,682,073,025	-3,729,234,353	0	0	521,422,122	5,532,361,732	7,639,862,128
26119	Net P P E Purchase And Sale	-7,057,319,403	-4,117,965,849	-861,469,401	-1,769,076,937	-308,807,216	-8,820,385,430	-11,067,131,856	-9,321,420,686
26072	Net Issuance Payments Of Debt	-2,173,478,323	-695,210,931	-683,203,866	6,196,199,342	-6,991,262,868	-769,442,786	1,710,942,845	-3,080,465,690
26226	Paymentson Behalfof Employees	-31,310,777,590	-31,310,777,590	0	0	0	-25,403,047,494	0	0
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	-1	0	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-43,015,163,694	-29,823,242,623	-4,165,541,906	-4,748,557,248	-4,277,821,917	-24,609,108,886	-12,827,347,802	-13,055,121,277
26222	Other Cash Receiptsfrom Operating Activities	780,619,727	0	99,843,062	461,919,271	194,479,057	1,202,209,858	380,994,209	1,854,591,773
26220	Cash Flowsfromusedin Operating Activities Direct	3,728,950,142	-15,137,387,762	5,137,312,752	8,493,955,994	5,235,069,158	12,023,195,382	18,703,424,946	2,016,061,322
26221	Classesof Cash Receiptsfrom Operating Activities	109,423,938,071	32,775,771,010	26,745,484,348	24,673,196,014	25,229,486,699	85,405,872,946	76,464,912,005	50,213,997,349

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
HRME	PT Menteng Heritage Realty Tbk	2024-04-15	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 52.00	22	52	1,149,600	123,866	131,093,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-04-12	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 52.00	22	52	1,149,600	123,066	142,659,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-04-11	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 52.00	22	52	1,149,600	120,883	142,659,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-04-10	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 52.00	22	52	1,149,600	118,835	142,659,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-04-05	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 52.00	22	52	1,149,600	95,543	142,659,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-04-04	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 52.00	24	52	1,514,700	70,262	155,628,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-04-03	At close: 04:00PM WIB	28	26	26	26	26.00 - 26.00	26	26	26.00 - 52.00	26	52	984,700	53,300	168,598,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-04-02	At close: 04:00PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 52.00	28	52	1,162,200	33,313	181,567,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-04-01	At close: 04:00PM WIB	34	31	31	31	31.00 - 31.00	31	31	31.00 - 52.00	31	52	517,000	24,418	201,020,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-03-29	At close: 04:00PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 52.00	34	52	416,900	24,418	220,474,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-03-28	At close: 04:00PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 52.00	34	52	416,900	17,250	202,597,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-03-27	At close: 11:55AM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 52.00	37	52	176,800	7,400	220,474,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-03-26	At close: 02:55PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 52.00	41	52	386,500	7,463	244,309,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-03-25	At close: 04:04PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 52.00	45	52	10,000	7,594	268,144,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-03-22	At close: 11:01AM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 52.00	50	52	0	7,730	297,938,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-03-21	At close: 11:01AM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	7,730	0	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-03-14	As of 11:40AM WIB. Market open.	50	50	0	50	50.00 - 50.00	50	50	50.00 - 52.00	50	52	3,400	7,655	297,938,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-03-13	At close: 11:42AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	16,800	7,355	297,938,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-03-11	At close: 03:44PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	100	7,981	297,938,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-03-08	At close: 03:44PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	100	7,979	297,938,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-03-05	At close: 03:12PM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 52.00	50	52	0	7,862	297,938,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-03-04	At close: 03:12PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	3,300	7,881	297,938,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-03-01	At close: 02:00PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	3,300	7,841	297,938,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-02-28	At close: 04:08PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 52.00	50	52	100,200	13,189	297,938,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-02-27	At close: 02:49PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 52.00	50	52	30,700	12,713	297,938,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-02-26	At close: 11:28AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 52.00	50	52	16,800	12,620	297,938,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk	2024-02-23	At close: 02:14PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 52.00	50	52	300	12,791	297,938,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk (HRME.JK)	2024-02-22	At close: 01:35PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	300	12,974	297,938,000,000	-2	N/A	N/A (N/A)	N/A
HRME	PT Menteng Heritage Realty Tbk (HRME.JK)	2024-02-21	At close: 04:04PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	800	13,016	297,938,000,000	-2	N/A	N/A (N/A)	N/A

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	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)
HRME	PT Menteng Heritage Realty Tbk	2024-04-15	131,090,000,000	352,960,000,000	1	3	31	0	0	52	22	44	49	123	1,070,000	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-04-12	131,090,000,000	352,960,000,000	1	3	31	0	0	52	22	46	49	121	702	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-04-11	131,090,000,000	352,960,000,000	1	3	31	0	0	52	22	46	49	119	702	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-04-10	131,090,000,000	352,960,000,000	1	3	23	0	0	52	22	46	49	119	702	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-04-05	154,930,000,000	367,650,000,000	2	3	24	0	0	52	0	48	49	70	365	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-04-04	166,840,000,000	379,560,000,000	2	4	24	0	0	52	0	48	50	53	267	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-04-03	166,840,000,000	379,560,000,000	2	4	24	0	0	52	0	49	50	33	151	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-04-02	184,720,000,000	397,440,000,000	2	4	26	0	0	52	0	49	50	24	99	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-04-01	202,600,000,000	415,320,000,000	2	4	27	0	0	52	0	49	50	24	99	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-03-29	202,600,000,000	415,320,000,000	2	4	27	0	0	52	34	49	50	17	58	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-03-28	220,470,000,000	433,190,000,000	2	4	28	0	0	52	0	50	50	7	2	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-03-27	297,940,000,000	510,660,000,000	3	5	33	0	0	52	0	50	50	7	2	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-03-26	297,940,000,000	510,660,000,000	3	5	33	0	0	52	0	50	50	8	3	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-03-25	297,940,000,000	510,660,000,000	3	5	33	0	0	52	50	50	50	8	3	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-03-22	297,940,000,000	510,660,000,000	3	5	33	0	0	52	0	50	50	8	4	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-03-21	297,940,000,000	510,660,000,000	3	5	33	0	0	52	50	50	50	8	4	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-03-14	297,940,000,000	510,660,000,000	3	5	33	0	0	52	0	50	50	7	17	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-03-13	297,940,000,000	510,660,000,000	3	5	33	0	0	52	0	50	50	7	17	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-03-11	297,940,000,000	510,660,000,000	3	5	33	0	0	52	50	50	50	8	17	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-03-08	297,940,000,000	510,660,000,000	3	5	33	0	0	52	50	50	50	8	17	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-03-05	297,940,000,000	510,660,000,000	3	5	33	0	0	52	0	50	50	8	15	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-03-04	297,940,000,000	510,660,000,000	3	5	33	0	0	52	50	50	50	8	15	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-03-01	297,940,000,000	510,660,000,000	3	5	33	0	0	52	0	50	50	15	15	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-02-28	297,940,000,000	510,660,000,000	3	5	33	-2	28	52	0	50	50	13	2	5,960,000,000	5,960,000,000	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-02-27	297,940,000,000	510,660,000,000	3	5	33	0	0	52	0	50	50	13	680	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk	2024-02-26	297,940,000,000	510,660,000,000	3	5	33	0	0	52	0	50	50	13	680	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk (HRME.JK)	2024-02-23	297,940,000,000	510,660,000,000	3	5	33	0	0	52	0	50	50	13	660	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk (HRME.JK)	2024-02-22	297,940,000,000	510,660,000,000	3	5	33	0	0	52	50	50	50	13	660	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000
HRME	PT Menteng Heritage Realty Tbk (HRME.JK)	2024-02-21	297,940,000,000	510,660,000,000	3	5	33	0	0	52	50	50	50	13	4	5,960,000,000	0	870,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-13	1	-2	105,870,000,000	18	59	23,150,000,000	-13,600,000,000	-2	18,320,000,000	3	259,860,000,000	39	1	110	19,960,000,000	7,550,000,000

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	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0

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	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0
2024-03-05	13:35:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
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	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:15:00	0	0	0	0	0
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:45:00	0	0	0	0	0
2024-03-04	15:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
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	11:30:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:12:01	50	50	50	50	0
2024-03-04	15:00:00	50	50	50	50	100
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:25:32	50	50	50	50	0
2024-03-04	14:00:00	50	50	50	50	3,000
2024-03-04	13:30:01	50	50	50	50	0
2024-03-04	13:30:00	50	50	50	50	100
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:30:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:30:00	0	0	0	0	0
2024-03-04	10:18:16	50	50	50	50	0
2024-03-04	10:00:00	50	50	50	50	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:12:01	50	50	50	50	0
2024-03-04	15:00:00	50	50	50	50	100
2024-03-04	14:25:32	50	50	50	50	0
2024-03-04	14:00:00	50	50	50	50	3,000
2024-03-04	13:30:01	50	50	50	50	0
2024-03-04	13:00:00	50	50	50	50	100
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:18:16	50	50	50	50	0
2024-03-04	10:00:00	50	50	50	50	0
2024-03-04	09:00:00	0	0	0	0	0
2024-03-01	15:00:00	0	0	0	0	0
2024-03-01	14:00:07	50	50	50	50	0
2024-03-01	14:00:00	50	50	50	50	700
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:00:00	0	0	0	0	0
2024-03-01	10:37:17	50	50	50	50	0
2024-03-01	10:00:00	50	50	50	50	2,000
2024-03-01	09:00:10	50	50	50	50	0
2024-03-01	09:00:00	50	50	50	50	400
2024-02-29	15:00:00	0	0	0	0	0
2024-02-29	14:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	09:55:01	20	20	20	20	0
2024-05-03	09:00:00	20	20	20	20	0
2024-05-02	16:14:03	20	20	20	20	0
2024-05-02	15:00:00	20	20	20	20	201,900
2024-05-02	14:55:01	21	21	21	21	0
2024-05-02	13:30:00	21	21	21	21	3,000
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:01	20	20	20	20	0
2024-05-02	10:55:01	20	20	20	20	0
2024-05-02	10:30:00	20	20	20	20	3,449,300
2024-05-02	09:55:01	20	20	20	20	0
2024-05-02	09:00:00	20	20	20	20	0
2024-04-30	16:09:19	20	20	20	20	0
2024-04-30	15:00:00	20	20	20	20	321,100
2024-04-30	14:55:01	21	21	21	21	0
2024-04-30	13:30:00	21	21	21	21	140,000
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:55:01	22	22	22	22	0
2024-04-30	10:55:01	20	20	20	20	0
2024-04-30	10:30:00	20	22	20	22	1,900
2024-04-30	09:55:01	20	20	20	20	0
2024-04-30	09:00:00	20	20	20	20	0
2024-04-29	16:00:02	20	20	20	20	0
2024-04-29	15:00:00	20	20	20	20	35,600
2024-04-29	14:55:01	20	20	20	20	0
2024-04-29	13:30:00	20	20	20	20	2,600
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	11:55:01	20	20	20	20	0
2024-04-29	10:55:01	19	19	19	19	0
2024-04-29	10:30:00	19	20	19	20	25,800

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	20	21	20	20	3,817,800
2024-04-30	09:00:00	20	22	20	20	397,500
2024-04-29	09:00:00	19	20	19	20	65,000
2024-04-26	09:00:00	20	20	20	20	380,500
2024-04-25	09:00:00	19	20	19	20	149,000
2024-04-24	09:00:00	17	19	17	19	278,400
2024-04-23	09:00:00	16	18	16	18	1,939,000
2024-04-22	09:00:00	17	17	17	17	202,000
2024-04-19	09:00:00	18	18	18	18	844,800
2024-04-18	09:00:00	18	19	18	19	1,804,400
2024-04-17	09:00:00	18	20	18	19	6,111,400
2024-04-16	09:00:00	20	20	20	20	782,500
2024-04-05	09:00:00	22	22	22	22	1,149,600
2024-04-04	09:00:00	24	24	24	24	1,514,700
2024-04-03	09:00:00	26	26	26	26	984,700
2024-04-02	09:00:00	28	28	28	28	1,162,200
2024-04-01	09:00:00	31	31	31	31	517,000
2024-03-28	09:00:00	34	34	34	34	416,900
2024-03-27	09:00:00	37	37	37	37	176,800
2024-03-26	09:00:00	41	41	41	41	386,500
2024-03-25	09:00:00	45	45	45	45	10,000
2024-03-22	09:00:00	50	50	50	50	0
2024-03-21	09:00:00	50	50	50	50	0
2024-03-20	09:00:00	50	50	50	50	100
2024-03-19	09:00:00	50	50	50	50	1,200
2024-03-18	09:00:00	50	50	50	50	1,500
2024-03-15	09:00:00	50	50	50	50	1,100
2024-03-14	09:00:00	50	50	50	50	3,400
2024-03-13	09:00:00	50	50	50	50	16,800
2024-03-08	09:00:00	50	50	50	50	100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	20	21	20	20	3,817,800
2024-04-29	09:00:00	19	20	19	20	65,000
2024-04-26	09:00:00	20	20	20	20	380,500
2024-04-25	09:00:00	19	20	19	20	149,000
2024-04-24	09:00:00	17	19	17	19	278,400
2024-04-23	09:00:00	16	18	16	18	1,939,000
2024-04-22	09:00:00	17	17	17	17	202,000
2024-04-19	09:00:00	18	18	18	18	844,800
2024-04-18	09:00:00	18	19	18	19	1,804,400
2024-04-17	09:00:00	18	20	18	19	6,111,400
2024-04-16	09:00:00	20	20	20	20	782,500
2024-04-05	09:00:00	22	22	22	22	1,149,600
2024-04-04	09:00:00	24	24	24	24	1,514,700
2024-04-03	09:00:00	26	26	26	26	984,700
2024-04-02	09:00:00	28	28	28	28	1,162,200
2024-04-01	09:00:00	31	31	31	31	517,000
2024-03-28	09:00:00	34	34	34	34	416,900
2024-03-27	09:00:00	37	37	37	37	176,800
2024-03-26	09:00:00	41	41	41	41	386,500
2024-03-25	09:00:00	45	45	45	45	10,000
2024-03-22	09:00:00	50	50	50	50	0
2024-03-21	09:00:00	50	50	50	50	0
2024-03-20	09:00:00	50	50	50	50	100
2024-03-19	09:00:00	50	50	50	50	1,200
2024-03-18	09:00:00	50	50	50	50	1,500
2024-03-15	09:00:00	50	50	50	50	1,100
2024-03-14	09:00:00	50	50	50	50	3,400
2024-03-13	09:00:00	50	50	50	50	16,800
2024-03-08	09:00:00	50	50	50	50	100
2024-03-07	09:00:00	50	50	50	50	4,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	19	20	19	20	65,000
2024-04-21	00:00:00	17	20	16	20	2,948,900
2024-04-14	00:00:00	20	20	18	18	9,543,100
2024-04-07	00:00:00	22	22	22	22	0
2024-03-31	00:00:00	31	31	22	22	5,328,200
2024-03-24	00:00:00	45	45	34	34	990,200
2024-03-17	00:00:00	50	50	50	50	2,800
2024-03-10	00:00:00	50	50	50	50	21,300
2024-03-03	00:00:00	50	50	50	50	15,300
2024-02-25	00:00:00	50	50	50	50	151,200
2024-02-18	00:00:00	50	50	50	50	1,500
2024-02-11	00:00:00	50	50	50	50	5,200
2024-02-04	00:00:00	50	50	50	50	500
2024-01-28	00:00:00	50	50	50	50	45,800
2024-01-21	00:00:00	50	50	50	50	2,100
2024-01-14	00:00:00	50	50	50	50	81,500
2024-01-07	00:00:00	50	50	50	50	45,500
2023-12-31	00:00:00	50	50	50	50	53,400
2023-12-24	00:00:00	50	50	50	50	6,800
2023-12-17	00:00:00	50	50	50	50	2,400
2023-12-10	00:00:00	50	50	50	50	51,700
2023-12-03	00:00:00	50	50	50	50	10,500
2023-11-26	00:00:00	50	50	50	50	437,700
2023-11-19	00:00:00	50	50	50	50	34,200
2023-11-12	00:00:00	50	50	50	50	9,600
2023-11-05	00:00:00	50	50	50	50	21,200
2023-10-29	00:00:00	50	50	50	50	18,400
2023-10-22	00:00:00	50	50	50	50	3,900
2023-10-15	00:00:00	50	50	50	50	12,100
2023-10-08	00:00:00	50	50	50	50	12,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	20	21	20	20	3,817,800
2024-03-31	00:00:00	31	31	16	20	18,282,700
2024-02-29	00:00:00	50	50	34	34	1,032,900
2024-01-31	00:00:00	50	50	50	50	189,400
2023-12-31	00:00:00	50	50	50	50	194,000
2023-11-30	00:00:00	50	50	50	50	75,500
2023-10-31	00:00:00	50	50	50	50	513,400
2023-09-30	00:00:00	50	50	50	50	38,500
2023-08-31	00:00:00	50	50	50	50	107,700
2023-07-31	00:00:00	50	50	50	50	471,900
2023-06-30	00:00:00	50	50	50	50	216,400
2023-05-31	00:00:00	50	50	50	50	754,700
2023-04-30	00:00:00	50	52	50	50	13,271,900
2023-03-31	00:00:00	50	50	50	50	4,500
2023-02-28	00:00:00	51	52	50	51	2,666,300
2023-01-31	00:00:00	50	51	50	51	2,124,800
2022-12-31	00:00:00	52	52	50	51	22,840,900
2022-11-30	00:00:00	53	53	50	52	34,689,500
2022-10-31	00:00:00	54	55	52	53	45,402,800
2022-09-30	00:00:00	55	62	53	54	153,821,900
2022-08-31	00:00:00	54	65	52	55	329,705,900
2022-07-31	00:00:00	53	58	52	53	105,390,400
2022-06-30	00:00:00	52	61	50	53	196,525,500
2022-05-31	00:00:00	53	56	51	52	42,310,900
2022-04-30	00:00:00	52	57	51	53	80,552,600
2022-03-31	00:00:00	55	57	52	52	51,156,600
2022-02-28	00:00:00	52	59	50	54	122,552,300
2022-01-31	00:00:00	53	54	50	52	70,945,900
2021-12-31	00:00:00	54	59	52	53	130,896,100
2021-11-30	00:00:00	59	59	53	53	125,361,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	20	21	20	20	3,817,800
2024-03-31	00:00:00	31	31	16	20	17,885,200
2024-02-29	00:00:00	50	50	34	34	1,032,900
2024-01-31	00:00:00	50	50	16	20	19,505,000
2023-12-31	00:00:00	50	50	34	34	1,416,300
2023-11-30	00:00:00	50	50	50	50	458,900
2023-10-31	00:00:00	50	50	50	50	782,900
2023-09-30	00:00:00	50	50	50	50	627,400
2023-08-31	00:00:00	50	50	50	50	659,600
2023-07-31	00:00:00	50	50	50	50	618,100
2023-06-30	00:00:00	50	50	50	50	796,000
2023-05-31	00:00:00	50	50	50	50	1,443,000
2023-04-30	00:00:00	50	52	50	50	14,243,000
2023-03-31	00:00:00	50	52	50	50	14,039,200
2023-02-28	00:00:00	51	52	50	50	18,024,000
2023-01-31	00:00:00	51	52	50	50	17,564,300
2022-10-31	00:00:00	54	55	50	51	102,933,200
2022-07-31	00:00:00	53	65	52	54	588,918,200
2022-04-30	00:00:00	52	61	50	53	319,389,000
2022-01-31	00:00:00	53	59	50	52	244,654,800
2021-10-31	00:00:00	57	75	52	53	1,561,429,800
2021-07-31	00:00:00	55	67	52	57	797,797,900
2021-04-30	00:00:00	57	67	52	55	775,991,600
2021-01-31	00:00:00	52	78	50	57	1,983,290,600

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters