Informasi Saham KPIG PT MNC Land 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	2022-12-31
14008	Pe Ratio	1	17	30
101	Enterprises Value Revenue Ratio	4	8	27
14010	Ps Ratio	7	4	7
40001	Market Cap	11	6,146,099,143,569	6,296,869,252,430
14012	Pb Ratio	14	0	0
102	Enterprises Value E B I T D A Ratio	25	19	57
40002	Enterprise Value	39	10,705,165,954,968	10,223,811,389,638

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	17	14	18	33	30
101	Enterprises Value Revenue Ratio	4	8	33	28	32	27
14010	Ps Ratio	7	4	4	5	6	7
40001	Market Cap	11	6,146,099,143,569	6,030,804,354,440	5,942,116,055,110	6,208,180,953,100	6,296,869,252,430
14012	Pb Ratio	14	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	25	19	-2,495	91	31	57
40002	Enterprise Value	39	10,705,165,954,968	11,005,788,910,803	10,691,702,178,733	10,637,866,294,887	10,223,811,389,638

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	611,742,521,859	405,675,681,127	378,595,865,927	482,772,475,668
20091	Net Income	390,308,656,963	177,771,540,111	195,862,601,260	310,349,134,106
29004	Basic E P S	4	2	2	4
20190	E B I T D A	633,032,191,193	424,754,630,468	396,067,461,074	497,652,637,369
20046	Gross Profit	530,970,138,324	385,861,467,650	127,284,418,026	151,139,221,775
29009	Diluted E P S	4	2	2	4
20136	Pretax Income	429,401,919,812	185,421,755,082	154,769,142,101	259,797,684,137
20145	Tax Provision	5,990,480,918	5,919,575,965	10,248,299,856	985,144,564
20100	Total Revenue	1,419,588,622,497	1,121,876,641,357	699,975,339,646	678,039,009,593
20164	Total Expenses	1,219,457,527,388	995,491,870,657	716,526,188,857	713,394,152,429
20013	Cost Of Revenue	888,618,484,173	736,015,173,707	572,690,921,620	526,899,787,818
20177	Interest Income	1,136,233,344	1,031,447,434	3,902,211,018	7,401,908,199
20057	Interest Expense	182,340,602,047	220,253,926,045	223,826,723,826	222,974,791,531
20109	Operating Income	200,131,095,109	126,384,770,700	-16,550,849,211	-35,355,142,836
20316	Normalized Income	389,890,214,147	177,436,213,915	194,890,776,904	309,214,105,023
20108	Operating Expense	330,839,043,215	259,476,696,950	143,835,267,237	186,494,364,611
20112	Operating Revenue	1,419,588,622,497	1,121,876,641,357	699,975,339,646	678,039,009,593
20087	Minority Interests	-33,102,781,931	-1,730,639,006	51,341,759,015	51,536,594,533
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-181,204,368,703	-219,222,478,611	-219,924,512,808	-215,572,883,332
20416	Total Unusual Items	424,363,000	346,384,496	1,040,738,620	1,139,349,460
29010	Basic Average Shares	88,697,766,147	85,242,377,861	80,625,726,664	80,625,726,664
20269	Other Special Charges	-424,363,000	-346,384,496	-1,040,738,620	-1,139,349,460
29011	Diluted Average Shares	88,697,766,147	85,242,377,861	80,625,726,664	80,625,726,664
20420	Normalized E B I T D A	632,607,828,193	424,408,245,972	395,026,722,454	496,513,287,909
20162	Special Income Charges	424,363,000	346,384,496	1,040,738,620	1,139,349,460
20315	Reconciled Depreciation	21,289,669,334	19,078,949,341	17,471,595,147	14,880,161,701
20312	Other Operating Expenses	20,715,005,882	14,489,654,508	10,300,162,373	14,859,231,962
20440	Rent Expense Supplemental	70,235,102,839	67,817,118,952	58,043,589,174	59,072,088,202
20314	Reconciled Cost Of Revenue	888,618,484,173	736,015,173,707	572,690,921,620	526,899,787,818
20419	Tax Effect Of Unusual Items	5,920,184	11,058,300	68,914,264	4,320,377
20018	Depreciation Income Statement	21,289,669,334	19,078,949,341	17,471,595,147	14,880,161,701
20075	Interest Income Non Operating	1,136,233,344	1,031,447,434	3,902,211,018	7,401,908,199
20158	Selling And Marketing Expense	34,401,389,815	15,368,971,783	2,821,319,278	10,301,504,910
20064	Interest Expense Non Operating	182,340,602,047	220,253,926,045	223,826,723,826	222,974,791,531
20093	Net Income Common Stockholders	390,308,656,963	177,771,540,111	195,862,601,260	310,349,134,106
20094	Net Income Continuous Operations	423,411,438,894	179,502,179,117	144,520,842,245	258,812,539,573
20045	General And Administrative Expense	140,505,831,796	104,563,733,538	51,241,998,061	58,331,571,283
20159	Selling General And Administration	174,907,221,611	119,932,705,321	54,063,317,339	68,633,076,193
20412	Other Non Operating Income Expenses	248,647,994,379	58,599,321,980	107,388,596,291	78,568,396,733
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	390,308,656,963	177,771,540,111	195,862,601,260	310,349,134,106
20417	Total Unusual Items Excluding Goodwill	424,363,000	346,384,496	1,040,738,620	1,139,349,460
20077	Net Non Operating Interest Income Expense	-181,204,368,703	-219,222,478,611	-219,924,512,808	-215,572,883,332
20346	Net Income Including Noncontrolling Interests	423,411,438,894	179,502,179,117	144,520,842,245	258,812,539,573
20019	Depreciation And Amortization In Income Statement	21,289,669,334	19,078,949,341	17,471,595,147	14,880,161,701
20309	Net Income From Continuing And Discontinued Operation	390,308,656,963	177,771,540,111	195,862,601,260	310,349,134,106
20331	Net Income From Continuing Operation Net Minority Interest	390,308,656,963	177,771,540,111	195,862,601,260	310,349,134,106

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	611,742,521,859	-9,331,696,933	113,129,347,393	334,425,278,446	405,675,681,127	378,595,865,927	482,772,475,668
20091	Net Income	390,308,656,963	-56,779,559,829	63,031,123,809	281,520,038,017	177,771,540,111	195,862,601,260	310,349,134,106
29004	Basic E P S	4	4	0	3	2	2	4
20190	E B I T D A	633,032,191,193	-4,410,795,973	116,850,125,991	340,573,611,700	424,754,630,468	396,067,461,074	497,652,637,369
20046	Gross Profit	530,970,138,324	112,350,620,774	149,727,524,295	134,723,103,660	385,861,467,650	127,284,418,026	151,139,221,775
29009	Diluted E P S	4	4	0	3	2	2	4
20136	Pretax Income	429,401,919,812	-45,138,111,973	67,330,329,659	287,647,714,690	185,421,755,082	154,769,142,101	259,797,684,137
20145	Tax Provision	5,990,480,918	418,281,987	351,077,342	342,186,765	5,919,575,965	10,248,299,856	985,144,564
20100	Total Revenue	1,419,588,622,497	334,962,796,220	383,252,230,348	328,413,655,777	1,121,876,641,357	699,975,339,646	678,039,009,593
20164	Total Expenses	1,219,457,527,388	322,065,524,742	308,966,884,060	266,405,533,534	995,491,870,657	716,526,188,857	713,394,152,429
20013	Cost Of Revenue	888,618,484,173	222,612,175,446	233,524,706,053	193,690,552,117	736,015,173,707	572,690,921,620	526,899,787,818
20177	Interest Income	1,136,233,344	493,479,223	170,262,301	265,240,582	1,031,447,434	3,902,211,018	7,401,908,199
20057	Interest Expense	182,340,602,047	35,806,415,040	45,799,017,734	46,777,563,756	220,253,926,045	223,826,723,826	222,974,791,531
20109	Operating Income	200,131,095,109	12,897,271,478	74,285,346,288	62,008,122,243	126,384,770,700	-16,550,849,211	-35,355,142,836
20316	Normalized Income	389,890,214,147	-56,921,319,369	62,863,581,993	281,445,926,286	177,436,213,915	194,890,776,904	309,214,105,023
20108	Operating Expense	330,839,043,215	99,453,349,296	75,442,178,007	72,714,981,417	259,476,696,950	143,835,267,237	186,494,364,611
20112	Operating Revenue	1,419,588,622,497	334,962,796,220	383,252,230,348	328,413,655,777	1,121,876,641,357	699,975,339,646	678,039,009,593
20087	Minority Interests	-33,102,781,931	-11,223,165,869	-3,948,128,508	-5,785,489,908	-1,730,639,006	51,341,759,015	51,536,594,533
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-181,204,368,703	-35,312,935,817	-45,628,755,433	-46,512,323,174	-219,222,478,611	-219,924,512,808	-215,572,883,332
20416	Total Unusual Items	424,363,000	181,743,000	168,420,000	74,200,000	346,384,496	1,040,738,620	1,139,349,460
29010	Basic Average Shares	88,697,766,147	88,697,766,147	0	88,688,299,330	85,242,377,861	80,625,726,664	80,625,726,664
20269	Other Special Charges	-424,363,000	-181,743,000	-168,420,000	-74,200,000	-346,384,496	-1,040,738,620	-1,139,349,460
29011	Diluted Average Shares	88,697,766,147	88,697,766,147	0	88,688,299,330	85,242,377,861	80,625,726,664	80,625,726,664
20420	Normalized E B I T D A	632,607,828,193	-4,592,538,973	116,681,705,991	340,499,411,700	424,408,245,972	395,026,722,454	496,513,287,909
20162	Special Income Charges	424,363,000	181,743,000	168,420,000	74,200,000	346,384,496	1,040,738,620	1,139,349,460
20315	Reconciled Depreciation	21,289,669,334	4,920,900,960	3,720,778,598	6,148,333,254	19,078,949,341	17,471,595,147	14,880,161,701
20312	Other Operating Expenses	20,715,005,882	9,961,846,591	9,945,741,330	4,898,734,952	14,489,654,508	10,300,162,373	14,859,231,962
20440	Rent Expense Supplemental	70,235,102,839	15,827,202,249	28,429,540,656	7,728,995,126	67,817,118,952	58,043,589,174	59,072,088,202
20314	Reconciled Cost Of Revenue	888,618,484,173	222,612,175,446	233,524,706,053	193,690,552,117	736,015,173,707	572,690,921,620	526,899,787,818
20419	Tax Effect Of Unusual Items	5,920,184	39,983,460	878,184	88,269	11,058,300	68,914,264	4,320,377
20018	Depreciation Income Statement	21,289,669,334	4,920,900,960	3,720,778,598	6,148,333,254	19,078,949,341	17,471,595,147	14,880,161,701
20075	Interest Income Non Operating	1,136,233,344	493,479,223	170,262,301	265,240,582	1,031,447,434	3,902,211,018	7,401,908,199
20158	Selling And Marketing Expense	34,401,389,815	17,628,269,426	8,624,880,870	8,328,526,507	15,368,971,783	2,821,319,278	10,301,504,910
20064	Interest Expense Non Operating	182,340,602,047	35,806,415,040	45,799,017,734	46,777,563,756	220,253,926,045	223,826,723,826	222,974,791,531
20093	Net Income Common Stockholders	390,308,656,963	-56,779,559,829	63,031,123,809	281,520,038,017	177,771,540,111	195,862,601,260	310,349,134,106
20094	Net Income Continuous Operations	423,411,438,894	-45,556,393,960	66,979,252,317	287,305,527,925	179,502,179,117	144,520,842,245	258,812,539,573
20045	General And Administrative Expense	140,505,831,796	33,905,248,723	23,869,413,715	25,593,218,057	104,563,733,538	51,241,998,061	58,331,571,283
20159	Selling General And Administration	174,907,221,611	51,533,518,149	32,494,294,585	33,921,744,564	119,932,705,321	54,063,317,339	68,633,076,193
20412	Other Non Operating Income Expenses	248,647,994,379	-4,163,406,698	1,056,438,557	246,355,032,218	58,599,321,980	107,388,596,291	78,568,396,733
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	390,308,656,963	-56,779,559,829	63,031,123,809	281,520,038,017	177,771,540,111	195,862,601,260	310,349,134,106
20417	Total Unusual Items Excluding Goodwill	424,363,000	181,743,000	168,420,000	74,200,000	346,384,496	1,040,738,620	1,139,349,460
20077	Net Non Operating Interest Income Expense	-181,204,368,703	-35,312,935,817	-45,628,755,433	-46,512,323,174	-219,222,478,611	-219,924,512,808	-215,572,883,332
20346	Net Income Including Noncontrolling Interests	423,411,438,894	-45,556,393,960	66,979,252,317	287,305,527,925	179,502,179,117	144,520,842,245	258,812,539,573
20019	Depreciation And Amortization In Income Statement	21,289,669,334	4,920,900,960	3,720,778,598	6,148,333,254	19,078,949,341	17,471,595,147	14,880,161,701
20309	Net Income From Continuing And Discontinued Operation	390,308,656,963	-56,779,559,829	63,031,123,809	281,520,038,017	177,771,540,111	195,862,601,260	310,349,134,106
20331	Net Income From Continuing Operation Net Minority Interest	390,308,656,963	-56,779,559,829	63,031,123,809	281,520,038,017	177,771,540,111	195,862,601,260	310,349,134,106

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	1,444,841,650	1,444,841,650	1,444,841,650
23531	Net Debt	5,510,894,704,214	5,710,671,301,207	5,394,625,313,311
23165	Payables	432,420,126,315	421,928,695,185	411,720,982,847
23139	Net P P E	16,507,213,270,265	15,404,955,726,943	14,279,257,292,759
23351	Properties	0	0	0
23386	Total Debt	5,728,495,237,661	5,811,150,796,910	5,471,727,263,681
23100	Gross P P E	17,465,882,735,232	16,301,071,001,754	15,109,314,107,482
23038	Common Stock	8,868,829,933,000	8,062,572,666,400	8,062,572,666,400
23045	Current Debt	2,497,540,160,009	2,402,641,276,132	1,745,079,331,124
23532	Share Issued	88,688,299,330	80,625,726,664	80,625,726,664
23220	Total Assets	31,955,760,446,155	30,912,009,095,198	29,427,611,990,774
23027	Capital Stock	8,868,829,933,000	8,062,572,666,400	8,062,572,666,400
23382	Other Payable	166,443,280,742	210,267,187,006	119,729,080,218
23028	Cash Financial	161,100,333,825	67,268,407,827	51,276,108,563
23123	Long Term Debt	3,216,783,999,797	3,393,627,554,669	3,711,347,259,958
23179	Prepaid Assets	469,521,439,986	469,512,684,228	484,212,972,817
23385	Working Capital	382,586,187,282	1,082,228,504,913	1,966,453,803,414
23000	Accounts Payable	241,668,283,457	190,899,126,334	271,357,663,387
23029	Cash Equivalents	42,329,121,767	18,329,121,767	10,525,169,208
23245	Invested Capital	30,990,959,615,807	30,059,224,536,978	28,477,069,916,269
23340	Other Properties	433,697,318,893	257,595,520,193	247,323,024,604
23132	Minority Interest	211,025,108,216	208,251,358,494	258,616,885,400
23342	Other Receivables	41,646,829,360	26,748,250,503	26,979,733,605
23204	Retained Earnings	5,749,326,818,147	5,570,387,040,391	5,371,677,749,110
23217	Total Tax Payable	24,308,562,116	20,762,381,845	20,634,239,242
23001	Accounts Receivable	334,450,348,021	242,328,785,123	171,883,861,648
23280	Common Stock Equity	25,276,635,456,001	24,262,955,706,177	23,020,643,325,187
23403	Net Tangible Assets	25,275,190,614,351	24,261,510,864,527	23,019,198,483,537
23215	Stockholders Equity	25,276,635,456,001	24,262,955,706,177	23,020,643,325,187
23383	Tangible Book Value	25,275,190,614,351	24,261,510,864,527	23,019,198,483,537
23374	Total Capitalization	28,493,419,455,798	27,656,583,260,846	26,731,990,585,145
23312	Land And Improvements	12,545,820,743,590	12,258,916,070,412	11,340,838,679,357
23469	Other Equity Interest	359,740,885,491	359,740,885,491	359,740,885,491
23393	Ordinary Shares Number	88,688,299,330	80,625,726,664	80,625,726,664
23008	Accumulated Depreciation	-958,669,464,967	-896,115,274,811	-830,056,814,723
23282	Construction In Progress	3,088,817,147,698	2,721,185,140,589	2,464,275,211,820
23380	Capital Lease Obligations	14,171,077,855	14,881,966,109	15,300,672,599
23030	Cash And Cash Equivalents	203,429,455,592	85,597,529,594	61,801,277,771
23262	Gross Accounts Receivable	338,066,494,938	243,176,758,277	172,728,260,861
23012	Additional Paid In Capital	536,839,610,813	537,216,175,130	537,216,175,130
23275	Buildings And Improvements	1,317,538,629,397	878,772,766,063	875,330,114,283
23062	Non Current Deferred Revenue	29,529,517,140	22,723,379,226	22,968,235,537
23163	Other Short Term Investments	1,095,380,440,282	1,762,685,667,685	2,174,006,405,938
23319	Machinery Furniture Equipment	80,008,895,654	184,601,504,497	181,547,077,418
23552	Fixed Assets Revaluation Reserve	10,070,492,930,247	9,786,573,979,006	8,870,442,528,526
23127	Long Term Capital Lease Obligation	14,171,077,855	14,881,966,109	15,300,672,599
23098	Goodwill And Other Intangible Assets	1,444,841,650	1,444,841,650	1,444,841,650
23261	Total Equity Gross Minority Interest	25,487,660,564,217	24,471,207,064,671	23,279,260,210,587
23067	Non Current Deferred Taxes Liabilities	7,089,922,201	7,696,840,837	8,303,759,473
23259	Total Liabilities Net Minority Interest	6,468,099,881,938	6,440,802,030,527	6,148,351,780,187
23046	Current Debt And Capital Lease Obligation	2,497,540,160,009	2,402,641,276,132	1,745,079,331,124
23266	Allowance For Doubtful Accounts Receivable	-3,616,146,917	-847,973,154	-844,399,213
23124	Long Term Debt And Capital Lease Obligation	3,230,955,077,652	3,408,509,520,778	3,726,647,932,557
23344	Non Current Pension And Other Postretirement Benefit Plans	61,309,474,298	66,231,648,253	91,344,518,939

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	1,444,841,650	1,444,841,650	1,444,841,650	1,444,841,650	1,444,841,650	1,444,841,650
23531	Net Debt	5,789,464,861,604	5,813,734,704,539	5,591,454,668,807	5,510,894,704,214	5,710,671,301,207	5,394,625,313,311
23165	Payables	538,903,155,239	506,984,317,241	448,138,186,997	432,420,126,315	421,928,695,185	411,720,982,847
23139	Net P P E	16,927,072,249,793	16,743,148,302,279	16,648,343,845,386	16,507,213,270,265	15,404,955,726,943	14,279,257,292,759
23351	Properties	0	0	0	0	0	0
23386	Total Debt	5,933,997,281,088	5,950,185,898,016	5,707,794,598,584	5,728,495,237,661	5,811,150,796,910	5,471,727,263,681
23100	Gross P P E	17,941,120,254,880	17,738,720,015,593	17,623,058,261,335	17,465,882,735,232	16,301,071,001,754	15,109,314,107,482
23038	Common Stock	8,868,829,933,000	8,868,829,933,000	8,868,829,933,000	8,868,829,933,000	8,062,572,666,400	8,062,572,666,400
23045	Current Debt	2,786,206,390,847	2,691,386,895,758	2,488,844,961,028	2,497,540,160,009	2,402,641,276,132	1,745,079,331,124
23532	Share Issued	88,688,299,330	88,688,299,330	88,688,299,330	88,688,299,330	80,625,726,664	80,625,726,664
23220	Total Assets	32,565,280,171,756	32,565,270,787,765	32,271,525,824,608	31,955,760,446,155	30,912,009,095,198	29,427,611,990,774
23027	Capital Stock	8,868,829,933,000	8,868,829,933,000	8,868,829,933,000	8,868,829,933,000	8,062,572,666,400	8,062,572,666,400
23382	Other Payable	238,539,237,067	211,088,776,327	199,382,369,824	166,443,280,742	210,267,187,006	119,729,080,218
23028	Cash Financial	68,044,552,964	79,668,547,580	56,920,731,075	161,100,333,825	67,268,407,827	51,276,108,563
23123	Long Term Debt	3,133,865,241,366	3,244,789,848,352	3,204,858,685,621	3,216,783,999,797	3,393,627,554,669	3,711,347,259,958
23179	Prepaid Assets	469,081,293,659	463,904,712,270	477,008,207,654	469,521,439,986	469,512,684,228	484,212,972,817
23385	Working Capital	-558,967,975,957	-129,771,852,526	52,386,774,837	382,586,187,282	1,082,228,504,913	1,966,453,803,414
23000	Accounts Payable	271,886,597,072	225,458,652,132	222,287,581,092	241,668,283,457	190,899,126,334	271,357,663,387
23029	Cash Equivalents	62,562,217,645	42,773,491,991	45,328,246,767	42,329,121,767	18,329,121,767	10,525,169,208
23245	Invested Capital	31,468,011,577,307	31,546,315,369,021	31,255,400,540,097	30,990,959,615,807	30,059,224,536,978	28,477,069,916,269
23340	Other Properties	436,090,967,059	435,189,562,127	435,031,279,308	433,697,318,893	257,595,520,193	247,323,024,604
23132	Minority Interest	231,981,892,501	220,758,726,632	216,810,598,124	211,025,108,216	208,251,358,494	258,616,885,400
23342	Other Receivables	12,648,393,879	27,811,662,721	40,344,711,440	41,646,829,360	26,748,250,503	26,979,733,605
23204	Retained Earnings	6,036,098,420,144	6,092,877,979,973	6,030,846,856,164	5,749,326,818,147	5,570,387,040,391	5,371,677,749,110
23217	Total Tax Payable	28,477,321,100	70,436,888,782	26,468,236,081	24,308,562,116	20,762,381,845	20,634,239,242
23001	Accounts Receivable	339,862,423,519	393,101,668,270	369,021,437,996	334,450,348,021	242,328,785,123	171,883,861,648
23280	Common Stock Equity	25,547,939,945,094	25,610,138,624,911	25,561,696,893,448	25,276,635,456,001	24,262,955,706,177	23,020,643,325,187
23403	Net Tangible Assets	25,546,495,103,444	25,608,693,783,261	25,560,252,051,798	25,275,190,614,351	24,261,510,864,527	23,019,198,483,537
23215	Stockholders Equity	25,547,939,945,094	25,610,138,624,911	25,561,696,893,448	25,276,635,456,001	24,262,955,706,177	23,020,643,325,187
23383	Tangible Book Value	25,546,495,103,444	25,608,693,783,261	25,560,252,051,798	25,275,190,614,351	24,261,510,864,527	23,019,198,483,537
23374	Total Capitalization	28,681,805,186,460	28,854,928,473,263	28,766,555,579,069	28,493,419,455,798	27,656,583,260,846	26,731,990,585,145
23312	Land And Improvements	12,580,907,892,548	12,580,907,892,548	12,580,907,892,548	12,545,820,743,590	12,258,916,070,412	11,340,838,679,357
23469	Other Equity Interest	359,740,885,491	359,740,885,491	359,740,885,491	359,740,885,491	359,740,885,491	359,740,885,491
23393	Ordinary Shares Number	88,688,299,330	88,688,299,330	88,688,299,330	88,688,299,330	80,625,726,664	80,625,726,664
23008	Accumulated Depreciation	-1,014,048,005,087	-995,571,713,314	-974,714,415,949	-958,669,464,967	-896,115,274,811	-830,056,814,723
23282	Construction In Progress	3,521,676,559,965	3,321,298,462,153	3,207,525,932,406	3,088,817,147,698	2,721,185,140,589	2,464,275,211,820
23380	Capital Lease Obligations	13,925,648,875	14,009,153,906	14,090,951,935	14,171,077,855	14,881,966,109	15,300,672,599
23030	Cash And Cash Equivalents	130,606,770,609	122,442,039,571	102,248,977,842	203,429,455,592	85,597,529,594	61,801,277,771
23262	Gross Accounts Receivable	341,978,871,182	395,074,213,519	370,969,794,742	338,066,494,938	243,176,758,277	172,728,260,861
23012	Additional Paid In Capital	536,839,610,813	536,839,610,813	536,839,610,813	536,839,610,813	537,216,175,130	537,216,175,130
23275	Buildings And Improvements	1,317,735,099,397	1,317,735,099,397	1,317,538,629,397	1,317,538,629,397	878,772,766,063	875,330,114,283
23062	Non Current Deferred Revenue	29,794,159,000	30,043,283,596	29,794,091,115	29,529,517,140	22,723,379,226	22,968,235,537
23163	Other Short Term Investments	641,643,175,077	852,759,302,082	855,959,497,119	1,095,380,440,282	1,762,685,667,685	2,174,006,405,938
23319	Machinery Furniture Equipment	84,709,735,911	83,588,999,368	82,054,527,676	80,008,895,654	184,601,504,497	181,547,077,418
23552	Fixed Assets Revaluation Reserve	10,101,005,556,773	10,101,005,556,773	10,101,005,556,773	10,070,492,930,247	9,786,573,979,006	8,870,442,528,526
23127	Long Term Capital Lease Obligation	13,925,648,875	14,009,153,906	14,090,951,935	14,171,077,855	14,881,966,109	15,300,672,599
23098	Goodwill And Other Intangible Assets	1,444,841,650	1,444,841,650	1,444,841,650	1,444,841,650	1,444,841,650	1,444,841,650
23261	Total Equity Gross Minority Interest	25,779,921,837,595	25,830,897,351,543	25,778,507,491,572	25,487,660,564,217	24,471,207,064,671	23,279,260,210,587
23067	Non Current Deferred Taxes Liabilities	6,634,733,223	6,786,462,882	6,938,192,541	7,089,922,201	7,696,840,837	8,303,759,473
23259	Total Liabilities Net Minority Interest	6,785,358,334,161	6,734,373,436,222	6,493,018,333,036	6,468,099,881,938	6,440,802,030,527	6,148,351,780,187
23046	Current Debt And Capital Lease Obligation	2,786,206,390,847	2,691,386,895,758	2,488,844,961,028	2,497,540,160,009	2,402,641,276,132	1,745,079,331,124
23266	Allowance For Doubtful Accounts Receivable	-2,116,447,663	-1,972,545,249	-1,948,356,746	-3,616,146,917	-847,973,154	-844,399,213
23124	Long Term Debt And Capital Lease Obligation	3,147,790,890,241	3,258,799,002,258	3,218,949,637,556	3,230,955,077,652	3,408,509,520,778	3,726,647,932,557
23344	Non Current Pension And Other Postretirement Benefit Plans	60,147,834,048	60,316,049,218	60,376,677,489	61,309,474,298	66,231,648,253	91,344,518,939

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	424,363,000	358,287,829	1,331,488,637	1,139,349,460
26185	Free Cash Flow	-769,162,041,817	-912,954,926,799	-799,677,439,447	-759,943,284,554
26027	Changes In Cash	24,665,192,845	120,054,445,507	21,670,788,020	-115,251,169,273
26182	Issuance Of Debt	744,256,383,779	172,240,029,364	450,488,934,338	807,993,316,044
26016	End Cash Position	146,836,480,222	206,304,439,753	89,064,523,547	67,287,686,149
26112	Purchase Of P P E	-1,031,015,282,393	-916,794,788,925	-611,892,732,785	-634,971,751,276
26183	Repayment Of Debt	-592,349,199,468	-185,221,108,839	-133,983,910,777	-288,585,196,851
26125	Sale Of Investment	1,253,566,002,790	1,377,472,001,851	772,885,400,944	902,327,261,033
26005	Capital Expenditure	-1,031,015,282,393	-916,794,788,925	-611,892,732,785	-634,971,751,276
26012	Financing Cash Flow	53,923,932,795	558,389,698,138	268,183,423,843	531,083,478,728
26013	Investing Cash Flow	-291,111,980,526	-442,175,114,757	-58,727,929,161	-521,363,114,723
26098	Common Stock Issuance	0	805,880,702,285	0	0
26110	Purchase Of Investment	-339,444,507,039	-885,076,397,211	-213,342,898,554	-769,776,760,411
26015	Beginning Cash Position	122,171,287,377	89,064,523,547	67,287,686,149	181,823,223,105
26223	Classesof Cash Payments	-996,075,039,059	-913,281,077,388	-636,141,090,823	-598,499,091,537
26099	Long Term Debt Issuance	744,256,383,779	172,240,029,364	450,488,934,338	807,993,316,044
26090	Long Term Debt Payments	-592,349,199,468	-185,221,108,839	-133,630,461,986	-288,585,196,851
26091	Short Term Debt Payments	0	0	-353,448,791	-1,018,161,052
26181	Issuance Of Capital Stock	0	805,880,702,285	0	0
26071	Net Common Stock Issuance	0	805,880,702,285	0	0
26073	Net Long Term Debt Issuance	151,907,184,311	-12,981,079,475	316,858,472,352	519,408,119,193
26164	Net Other Financing Charges	-97,983,251,516	-234,509,924,672	-48,320,461,013	11,675,359,535
26165	Net Other Investing Changes	-573,651,815,871	-13,999,239,876	-6,106,120,398	-648,139,664
26119	Net P P E Purchase And Sale	-1,030,590,919,393	-916,436,501,096	-610,561,244,148	-633,832,401,816
26075	Net Short Term Debt Issuance	0	0	-353,448,791	-1,018,161,052
26072	Net Issuance Payments Of Debt	151,907,184,311	-12,981,079,475	316,505,023,561	519,408,119,193
26226	Paymentson Behalfof Employees	-173,676,338,574	-105,975,387,780	-62,000,192,378	-88,121,894,755
26302	Sale Of Investment Properties	0	0	0	0
26063	Effect Of Exchange Rate Changes	-4,643,214,539	-2,814,529,301	106,049,378	715,632,317
26118	Net Investment Purchase And Sale	914,121,495,751	492,395,604,640	559,542,502,390	132,550,500,622
26301	Purchase Of Investment Properties	0	0	0	0
26300	Net Investment Properties Purchase And Sale	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	261,853,240,576	3,839,862,126	-187,784,706,662	-124,971,533,278
26221	Classesof Cash Receiptsfrom Operating Activities	1,440,233,024,343	1,107,130,081,980	636,803,467,825	653,187,100,133

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	424,363,000	181,743,000	168,420,000	74,200,000	358,287,829	1,331,488,637	1,139,349,460
26185	Free Cash Flow	-769,162,041,817	-72,579,957,146	124,765,331,711	-323,274,994,983	-912,954,926,799	-799,677,439,447	-759,943,284,554
26027	Changes In Cash	24,665,192,845	7,740,418,102	20,422,299,738	-93,297,964,836	120,054,445,507	21,670,788,020	-115,251,169,273
26182	Issuance Of Debt	744,256,383,779	19,814,422,888	289,756,046,990	407,637,646,887	172,240,029,364	450,488,934,338	807,993,316,044
26016	End Cash Position	146,836,480,222	142,193,265,683	134,840,141,555	114,327,127,217	206,304,439,753	89,064,523,547	67,287,686,149
26112	Purchase Of P P E	-1,031,015,282,393	-203,150,239,287	101,823,888,218	-344,144,941,098	-916,794,788,925	-611,892,732,785	-634,971,751,276
26183	Repayment Of Debt	-592,349,199,468	-61,533,631,405	-58,566,185,095	-389,364,110,657	-185,221,108,839	-133,983,910,777	-288,585,196,851
26125	Sale Of Investment	1,253,566,002,790	363,654,803,290	147,555,688,464	297,361,382,260	1,377,472,001,851	772,885,400,944	902,327,261,033
26005	Capital Expenditure	-1,031,015,282,393	-203,150,239,287	0	-344,144,941,098	-916,794,788,925	-611,892,732,785	-634,971,751,276
26012	Financing Cash Flow	53,923,932,795	-63,561,101,607	230,869,909,286	9,070,371,016	558,389,698,138	268,183,423,843	531,083,478,728
26013	Investing Cash Flow	-291,111,980,526	-59,268,762,432	-233,389,053,041	-123,238,281,967	-442,175,114,757	-58,727,929,161	-521,363,114,723
26098	Common Stock Issuance	0	0	0	0	805,880,702,285	0	0
26110	Purchase Of Investment	-339,444,507,039	-131,193,471,497	-120,611,164,384	-72,046,194,314	-885,076,397,211	-213,342,898,554	-769,776,760,411
26015	Beginning Cash Position	122,171,287,377	134,840,141,555	114,327,127,217	206,304,439,753	89,064,523,547	67,287,686,149	181,823,223,105
26223	Classesof Cash Payments	-996,075,039,059	-210,446,803,202	-275,582,971,811	-277,659,112,690	-913,281,077,388	-636,141,090,823	-598,499,091,537
26099	Long Term Debt Issuance	744,256,383,779	19,814,422,888	289,756,046,990	407,637,646,887	172,240,029,364	450,488,934,338	807,993,316,044
26090	Long Term Debt Payments	-592,349,199,468	-61,533,631,405	-58,566,185,095	-389,364,110,657	-185,221,108,839	-133,630,461,986	-288,585,196,851
26091	Short Term Debt Payments	0	0	0	0	0	-353,448,791	-1,018,161,052
26181	Issuance Of Capital Stock	0	0	0	0	805,880,702,285	0	0
26071	Net Common Stock Issuance	0	0	0	0	805,880,702,285	0	0
26073	Net Long Term Debt Issuance	151,907,184,311	-41,719,208,517	231,189,861,895	18,273,536,230	-12,981,079,475	316,858,472,352	519,408,119,193
26164	Net Other Financing Charges	-97,983,251,516	-21,841,893,090	-319,952,609	-9,203,165,214	-234,509,924,672	-48,320,461,013	11,675,359,535
26165	Net Other Investing Changes	-573,651,815,871	-1,797,615,960	-565,156,206,766	-1,931,346,018	-13,999,239,876	-6,106,120,398	-648,139,664
26119	Net P P E Purchase And Sale	-1,030,590,919,393	-202,968,496,287	101,992,308,218	-344,070,741,098	-916,436,501,096	-610,561,244,148	-633,832,401,816
26075	Net Short Term Debt Issuance	0	0	0	0	0	-353,448,791	-1,018,161,052
26072	Net Issuance Payments Of Debt	151,907,184,311	-41,719,208,517	231,189,861,895	18,273,536,230	-12,981,079,475	316,505,023,561	519,408,119,193
26226	Paymentson Behalfof Employees	-173,676,338,574	-33,037,083,596	-29,281,363,494	-27,746,168,647	-105,975,387,780	-62,000,192,378	-88,121,894,755
26302	Sale Of Investment Properties	0	0	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-4,643,214,539	-387,293,974	90,714,600	1,320,652,300	-2,814,529,301	106,049,378	715,632,317
26118	Net Investment Purchase And Sale	914,121,495,751	232,461,331,793	26,944,524,080	225,315,187,946	492,395,604,640	559,542,502,390	132,550,500,622
26301	Purchase Of Investment Properties	0	-81,733,471,475	0	0	0	0	0
26300	Net Investment Properties Purchase And Sale	0	-81,733,471,475	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	261,853,240,576	130,570,282,141	22,941,443,493	20,869,946,115	3,839,862,126	-187,784,706,662	-124,971,533,278
26221	Classesof Cash Receiptsfrom Operating Activities	1,440,233,024,343	366,668,893,662	335,934,023,908	344,645,908,344	1,107,130,081,980	636,803,467,825	653,187,100,133

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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
KPIG	PT MNC Land Tbk	2024-04-15	At close: 04:10PM WIB	62	61	61	62	61.00 - 62.00	61	62	58.00 - 84.00	58	84	4,001,900	12,385,894	6,049,000,000,000	17	4	May 02, 2024 - May 03, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-04-12	At close: 04:10PM WIB	62	61	61	62	61.00 - 62.00	61	62	58.00 - 84.00	58	84	4,001,900	12,385,894	6,049,000,000,000	14	4	May 02, 2024 - May 03, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-04-11	At close: 04:10PM WIB	62	61	61	62	61.00 - 62.00	61	62	58.00 - 84.00	58	84	4,001,900	12,474,220	6,049,000,000,000	14	4	May 02, 2024 - May 03, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-04-10	At close: 04:10PM WIB	62	61	61	62	61.00 - 62.00	61	62	58.00 - 84.00	58	84	4,001,900	12,390,875	6,049,000,000,000	14	4	May 02, 2024 - May 03, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-04-05	At close: 04:10PM WIB	62	61	63	59	61.00 - 62.00	61	62	58.00 - 84.00	58	84	4,001,900	12,481,994	6,049,000,000,000	14	4	May 02, 2024 - May 03, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-04-04	At close: 04:00PM WIB	61	61	62	59	61.00 - 62.00	61	62	58.00 - 84.00	58	84	3,914,200	12,579,910	6,049,000,000,000	14	4	May 02, 2024 - May 03, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-04-03	At close: 04:11PM WIB	62	62	62	58	61.00 - 63.00	61	63	58.00 - 84.00	58	84	11,749,400	12,444,606	5,951,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-04-02	At close: 04:06PM WIB	61	61	62	57	60.00 - 62.00	60	62	58.00 - 84.00	58	84	10,780,300	12,501,391	6,049,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-04-01	At close: 04:06PM WIB	61	61	62	58	60.00 - 62.00	60	62	58.00 - 84.00	58	84	13,691,100	12,379,481	5,951,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-03-29	At close: 04:10PM WIB	63	63	63	59	60.00 - 64.00	60	64	58.00 - 84.00	58	84	35,204,300	12,379,481	5,951,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-03-28	At close: 04:10PM WIB	63	63	63	59	60.00 - 64.00	60	64	58.00 - 84.00	58	84	35,204,300	11,986,717	5,951,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-03-27	At close: 04:00PM WIB	64	64	0	64	62.00 - 64.00	62	64	58.00 - 84.00	58	84	11,472,900	11,281,641	6,146,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-03-26	At close: 04:00PM WIB	62	62	62	63	61.00 - 64.00	61	64	58.00 - 84.00	58	84	13,195,300	13,136,263	6,244,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-03-25	At close: 04:00PM WIB	63	62	61	62	61.00 - 63.00	61	63	58.00 - 84.00	58	84	18,901,900	13,366,724	6,049,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-03-22	At close: 04:00PM WIB	63	62	62	63	62.00 - 64.00	62	64	58.00 - 84.00	58	84	5,000,800	13,516,116	6,146,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-03-21	At close: 04:00PM WIB	62	0	0	0	0.0000 - 0.0000	0	0		0		0	13,498,342	0	0	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-03-14	As of 01:58PM WIB. Market open.	61	61	0	0	60.00 - 61.00	60	61	56.00 - 84.00	56	84	4,292,500	13,713,928	5,951,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-03-13	At close: 04:00PM WIB	61	61	60	61	60.00 - 61.00	60	61	56.00 - 84.00	56	84	11,091,600	15,666,473	5,951,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-03-11	At close: 04:00PM WIB	61	60	60	62	60.00 - 62.00	60	62	56.00 - 84.00	56	84	13,606,300	19,252,577	5,951,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-03-08	At close: 04:00PM WIB	61	60	60	62	60.00 - 62.00	60	62	56.00 - 84.00	56	84	13,606,300	21,138,072	5,951,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-03-05	At close: 04:08PM WIB	60	60	60	61	59.00 - 61.00	59	61	56.00 - 84.00	56	84	13,706,700	24,759,270	5,951,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-03-04	At close: 04:12PM WIB	61	60	0	0	60.00 - 61.00	60	61	56.00 - 84.00	56	84	9,850,300	24,792,717	5,853,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-03-01	At close: 04:00PM WIB	61	61	60	61	60.00 - 61.00	60	61	56.00 - 84.00	56	84	9,937,800	24,817,989	5,951,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-02-28	At close: 04:00PM WIB	61	61	0	61	60.00 - 61.00	60	61	56.00 - 84.00	56	84	2,324,500	29,275,071	5,951,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-02-27	At close: 04:00PM WIB	61	60	60	61	60.00 - 61.00	60	61	56.00 - 84.00	56	84	4,929,900	31,164,061	5,951,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-02-26	At close: 04:05PM WIB	62	62	61	62	60.00 - 62.00	60	62	56.00 - 84.00	56	84	8,215,700	33,550,113	5,951,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk	2024-02-23	At close: 04:00PM WIB	62	62	61	62	60.00 - 62.00	60	62	56.00 - 84.00	56	84	14,857,900	36,966,967	6,049,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk (KPIG.JK)	2024-02-22	At close: 04:00PM WIB	62	62	0	62	61.00 - 62.00	61	62	56.00 - 84.00	56	84	4,110,600	39,143,484	6,049,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016
KPIG	PT MNC Land Tbk (KPIG.JK)	2024-02-21	At close: 04:00PM WIB	62	62	0	62	61.00 - 62.00	61	62	56.00 - 84.00	56	84	6,386,100	42,284,162	6,049,000,000,000	14	4	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 16, 2016

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On 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)
KPIG	PT MNC Land Tbk	2024-04-15	6,050,000,000,000	10,610,000,000,000	17	4	7	18	0	0	84	58	62	66	12,390,000	8,820,000	97,560,000,000	0	73,920,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2023	Dec 31, 2023	23	-6	1	1	1,420,000,000,000	16	0	461,950,000,000	329,810,000,000	4	-59	175,820,000,000	2	5,950,000,000,000	22	1	272	87,680,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-04-12	6,050,000,000,000	10,610,000,000,000	17	4	7	18	0	0	84	58	62	66	12,470,000	12,970,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-04-11	6,050,000,000,000	10,610,000,000,000	17	4	7	18	0	0	84	58	62	66	12,390,000	12,970,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-04-10	6,050,000,000,000	10,610,000,000,000	17	4	7	18	0	0	84	58	62	66	12,390,000	12,970,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-04-05	5,950,000,000,000	11,110,000,000,000	14	4	8	18	0	0	84	0	62	66	12,580,000	14,170,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-04-04	6,050,000,000,000	11,210,000,000,000	14	4	8	18	0	0	84	0	62	66	12,440,000	13,810,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-04-03	6,050,000,000,000	11,210,000,000,000	14	4	8	18	0	0	84	0	62	66	12,500,000	13,610,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-04-02	5,950,000,000,000	11,110,000,000,000	14	4	8	18	0	0	84	0	62	66	12,380,000	12,710,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-04-01	5,950,000,000,000	11,110,000,000,000	14	4	8	18	0	0	84	0	62	66	12,380,000	12,710,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-03-29	5,950,000,000,000	11,110,000,000,000	14	4	8	18	0	0	84	58	62	66	11,990,000	10,260,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-03-28	6,150,000,000,000	11,310,000,000,000	14	4	8	18	0	0	84	0	62	66	11,280,000	7,020,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-03-27	6,150,000,000,000	11,310,000,000,000	14	4	8	18	0	0	84	0	62	66	13,140,000	7,790,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-03-26	6,150,000,000,000	11,310,000,000,000	14	4	8	18	0	0	84	0	62	66	13,370,000	8,770,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-03-25	6,150,000,000,000	11,310,000,000,000	14	4	8	18	0	0	84	58	62	66	13,370,000	8,770,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-03-22	6,150,000,000,000	11,310,000,000,000	14	4	8	18	0	0	84	0	62	66	13,500,000	11,100,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-03-21	6,050,000,000,000	11,210,000,000,000	14	4	8	18	0	0	84	58	62	66	13,500,000	11,100,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-03-14	5,950,000,000,000	11,110,000,000,000	14	4	8	18	0	0	84	0	62	67	15,670,000	13,120,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-03-13	5,950,000,000,000	11,110,000,000,000	14	4	8	18	0	0	84	0	62	67	17,580,000	11,810,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-03-11	5,950,000,000,000	11,110,000,000,000	14	4	8	18	0	0	84	56	62	67	21,010,000	11,810,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-03-08	5,950,000,000,000	11,110,000,000,000	14	4	8	18	0	0	84	56	62	67	21,140,000	11,940,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-03-05	5,950,000,000,000	11,110,000,000,000	14	4	8	18	0	0	84	0	62	67	24,790,000	6,850,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-03-04	5,950,000,000,000	11,110,000,000,000	14	4	8	18	-13	27	84	0	62	67	24,570,000	6,850,000	97,560,000,000	100,610,000,000	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-03-01	5,950,000,000,000	11,110,000,000,000	14	4	8	18	0	0	84	0	63	67	27,300,000	9,120,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-02-28	5,950,000,000,000	11,110,000,000,000	14	4	8	18	0	0	84	56	63	67	29,280,000	9,950,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-02-27	5,950,000,000,000	11,110,000,000,000	14	4	10	18	0	0	84	0	63	67	33,550,000	10,090,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk	2024-02-26	6,050,000,000,000	11,210,000,000,000	14	4	8	18	0	0	84	0	63	67	33,550,000	10,090,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk (KPIG.JK)	2024-02-23	6,050,000,000,000	11,210,000,000,000	14	4	8	18	-11	24	84	0	63	67	39,140,000	9,790,000	97,560,000,000	100,610,000,000	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk (KPIG.JK)	2024-02-22	6,050,000,000,000	11,210,000,000,000	14	4	8	18	-11	24	84	56	63	67	39,140,000	9,790,000	97,560,000,000	100,610,000,000	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000
KPIG	PT MNC Land Tbk (KPIG.JK)	2024-02-21	6,050,000,000,000	11,210,000,000,000	14	4	8	18	0	0	84	56	63	67	42,280,000	9,980,000	97,560,000,000	0	67,200,000,000	24	N/A	May 16, 2016	5:1	Oct 02, 2018	Dec 31, 2022	Sep 30, 2023	27	4	1	2	1,420,000,000,000	16	10	543,250,000,000	390,310,000,000	4	0	142,190,000,000	2	5,930,000,000,000	23	1	288	261,850,000,000	-1,200,000,000,000

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	60	61	60	61	46,800
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	61	61	61	61	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	60	60	60	60	6,900
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	60	61	60	61	46,800
2024-03-05	15:46:00	61	61	61	61	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	60	60	60	60	6,900
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	60	60	60	60	481,100
2024-03-05	15:24:00	59	59	59	59	300
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	60	60	60	60	90,000
2024-03-05	15:08:00	59	59	59	59	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:45	60	60	60	60	0
2024-03-05	15:04:00	60	60	60	60	490,000
2024-03-05	15:02:00	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	61	61	61	61	0
2024-03-05	15:40:00	60	60	60	60	6,900
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	60	60	60	60	481,100
2024-03-05	15:20:00	59	59	59	59	300
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	60	60	60	60	90,000
2024-03-05	15:05:00	59	59	59	59	0
2024-03-05	15:04:45	60	60	60	60	0
2024-03-05	15:00:00	60	60	60	60	490,000
2024-03-05	14:55:00	60	61	60	61	3,700
2024-03-05	14:50:00	60	60	60	60	49,000
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	61	61	61	61	0
2024-03-05	14:25:00	60	60	60	60	1,311,500
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	60	60	60	60	700,000
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	13:47:16	60	60	60	60	0
2024-03-05	13:45:00	60	60	60	60	100
2024-03-05	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	61	61	61	61	0
2024-03-05	15:30:00	60	60	60	60	6,900
2024-03-05	15:15:00	59	60	59	60	481,400
2024-03-05	15:04:45	60	60	60	60	0
2024-03-05	15:00:00	60	60	59	60	580,000
2024-03-05	14:45:00	60	61	60	61	52,700
2024-03-05	14:30:00	61	61	61	61	0
2024-03-05	14:15:00	60	60	60	60	1,311,500
2024-03-05	14:00:00	60	60	60	60	700,000
2024-03-05	13:47:16	60	60	60	60	0
2024-03-05	13:45:00	60	60	60	60	100
2024-03-05	13:30:00	61	61	60	61	6,800
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	11:55:31	60	60	60	60	0
2024-03-05	11:45:00	60	60	60	60	572,000
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	60	61	60	61	884,600
2024-03-05	11:05:45	60	60	60	60	0
2024-03-05	11:00:00	60	60	60	60	231,200
2024-03-05	10:45:00	60	60	60	60	3,153,900
2024-03-05	10:30:00	60	60	60	60	1,900
2024-03-05	10:15:53	60	60	60	60	0
2024-03-05	10:15:00	60	60	60	60	454,500
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:45:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	60	61	60	61	6,900
2024-03-05	15:04:45	60	60	60	60	0
2024-03-05	15:00:00	60	60	59	60	1,061,400
2024-03-05	14:30:00	61	61	60	61	52,700
2024-03-05	14:00:00	60	60	60	60	2,011,500
2024-03-05	13:47:16	60	60	60	60	0
2024-03-05	13:30:00	61	61	60	60	6,900
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	11:55:31	60	60	60	60	0
2024-03-05	11:30:00	60	60	60	60	572,000
2024-03-05	11:05:45	60	60	60	60	0
2024-03-05	11:00:00	60	61	60	61	1,115,800
2024-03-05	10:30:00	60	60	60	60	3,155,800
2024-03-05	10:15:53	60	60	60	60	0
2024-03-05	10:00:00	60	60	60	60	454,500
2024-03-05	09:43:59	61	61	61	61	0
2024-03-05	09:30:00	61	61	61	61	42,700
2024-03-05	09:00:00	60	61	59	60	2,505,800
2024-03-04	15:31:50	60	60	60	60	0
2024-03-04	15:30:00	60	61	60	61	1,040,000
2024-03-04	15:00:00	60	61	60	61	419,400
2024-03-04	14:39:31	60	60	60	60	0
2024-03-04	14:30:00	60	60	60	60	226,500
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:47:26	60	60	60	60	0
2024-03-04	13:30:00	61	61	60	61	252,100
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	15:04:45	60	60	60	60	0
2024-03-05	15:00:00	60	61	59	61	876,400
2024-03-05	14:00:00	60	61	60	61	2,062,700
2024-03-05	13:47:16	60	60	60	60	0
2024-03-05	13:00:00	61	61	60	60	6,900
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:55:31	60	60	60	60	0
2024-03-05	11:05:45	60	60	60	60	0
2024-03-05	11:00:00	60	61	60	60	126,900
2024-03-05	10:15:53	60	60	60	60	0
2024-03-05	10:00:00	60	60	60	60	3,610,300
2024-03-05	09:43:59	61	61	61	61	0
2024-03-05	09:00:00	60	61	59	61	2,474,700
2024-03-04	15:31:50	60	60	60	60	0
2024-03-04	15:00:00	60	61	60	61	1,459,400
2024-03-04	14:39:31	60	60	60	60	0
2024-03-04	14:00:00	60	60	60	60	226,500
2024-03-04	13:47:26	60	60	60	60	0
2024-03-04	13:00:00	61	61	60	61	252,100
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:57:28	61	61	61	61	0
2024-03-04	11:22:32	60	60	60	60	0
2024-03-04	11:00:00	60	61	60	61	3,505,800
2024-03-04	10:26:51	60	60	60	60	0
2024-03-04	10:00:00	60	61	60	60	296,100
2024-03-04	09:45:35	61	61	61	61	0
2024-03-04	09:00:00	60	61	60	61	0
2024-03-01	16:00:00	0	0	0	0	0
2024-03-01	15:38:12	60	60	60	60	0
2024-03-01	15:00:00	61	61	60	61	739,300

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:29:59	62	62	62	62	0
2024-05-03	11:03:48	62	62	62	62	0
2024-05-03	10:30:57	63	63	63	63	0
2024-05-03	10:30:00	62	63	61	62	5,906,300
2024-05-03	09:54:37	62	62	62	62	0
2024-05-03	09:23:35	62	62	62	62	0
2024-05-03	09:00:00	62	63	61	63	1,434,300
2024-05-02	16:00:02	0	0	0	0	0
2024-05-02	15:09:07	61	61	61	61	0
2024-05-02	15:00:00	61	63	60	63	32,973,900
2024-05-02	14:27:43	61	61	61	61	0
2024-05-02	13:44:26	62	62	62	62	0
2024-05-02	13:30:00	61	62	61	61	410,200
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:59	62	62	62	62	0
2024-05-02	11:51:33	61	61	61	61	0
2024-05-02	11:19:52	61	61	61	61	0
2024-05-02	10:41:46	63	63	63	63	0
2024-05-02	10:30:00	62	63	61	62	12,722,500
2024-05-02	09:59:30	61	61	61	61	0
2024-05-02	09:36:10	62	62	62	62	0
2024-05-02	09:02:02	61	61	61	61	0
2024-05-02	09:00:00	61	63	61	62	6,106,000
2024-04-30	15:09:23	61	61	61	61	0
2024-04-30	15:00:00	60	62	60	62	9,248,900
2024-04-30	14:32:21	61	61	61	61	0
2024-04-30	13:39:18	61	61	61	61	0
2024-04-30	13:30:00	61	61	60	61	438,900
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:59:59	61	61	61	61	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	61	63	60	63	52,091,900
2024-04-30	09:00:00	61	62	60	62	19,284,300
2024-04-29	09:00:00	62	62	59	61	65,163,800
2024-04-26	09:00:00	62	62	60	62	28,485,900
2024-04-25	09:00:00	63	63	62	62	6,811,500
2024-04-24	09:00:00	61	63	61	63	12,998,000
2024-04-23	09:00:00	62	62	60	62	21,948,800
2024-04-22	09:00:00	61	62	60	62	8,899,600
2024-04-19	09:00:00	61	62	59	61	26,059,100
2024-04-18	09:00:00	61	62	60	61	17,666,200
2024-04-17	09:00:00	61	62	59	61	19,557,000
2024-04-16	09:00:00	61	62	60	61	12,391,200
2024-04-05	09:00:00	61	62	61	62	4,001,900
2024-04-04	09:00:00	61	62	61	62	3,884,100
2024-04-03	09:00:00	62	63	61	61	11,749,400
2024-04-02	09:00:00	61	62	60	62	10,780,300
2024-04-01	09:00:00	61	62	60	61	13,691,100
2024-03-28	09:00:00	63	64	60	61	35,204,300
2024-03-27	09:00:00	64	64	62	63	11,472,900
2024-03-26	09:00:00	64	64	61	64	13,195,300
2024-03-25	09:00:00	63	63	61	62	18,901,900
2024-03-22	09:00:00	62	64	62	63	5,000,800
2024-03-21	09:00:00	61	63	61	63	8,781,600
2024-03-20	09:00:00	61	63	61	62	12,941,200
2024-03-19	09:00:00	61	62	60	62	8,179,600
2024-03-18	09:00:00	61	62	60	61	8,699,600
2024-03-15	09:00:00	60	62	60	61	4,742,200
2024-03-14	09:00:00	61	61	60	61	10,715,300
2024-03-13	09:00:00	61	61	60	61	11,091,600
2024-03-08	09:00:00	60	62	60	61	13,606,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	61	63	60	63	52,091,900
2024-04-29	09:00:00	62	62	59	61	65,163,800
2024-04-26	09:00:00	62	62	60	62	28,485,900
2024-04-25	09:00:00	63	63	62	62	6,811,500
2024-04-24	09:00:00	61	63	61	63	12,998,000
2024-04-23	09:00:00	62	62	60	62	21,948,800
2024-04-22	09:00:00	61	62	60	62	8,899,600
2024-04-19	09:00:00	61	62	59	61	26,059,100
2024-04-18	09:00:00	61	62	60	61	17,666,200
2024-04-17	09:00:00	61	62	59	61	19,557,000
2024-04-16	09:00:00	61	62	60	61	12,391,200
2024-04-05	09:00:00	61	62	61	62	4,001,900
2024-04-04	09:00:00	61	62	61	62	3,884,100
2024-04-03	09:00:00	62	63	61	61	11,749,400
2024-04-02	09:00:00	61	62	60	62	10,780,300
2024-04-01	09:00:00	61	62	60	61	13,691,100
2024-03-28	09:00:00	63	64	60	61	35,204,300
2024-03-27	09:00:00	64	64	62	63	11,472,900
2024-03-26	09:00:00	64	64	61	64	13,195,300
2024-03-25	09:00:00	63	63	61	62	18,901,900
2024-03-22	09:00:00	62	64	62	63	5,000,800
2024-03-21	09:00:00	61	63	61	63	8,781,600
2024-03-20	09:00:00	61	63	61	62	12,941,200
2024-03-19	09:00:00	61	62	60	62	8,179,600
2024-03-18	09:00:00	61	62	60	61	8,699,600
2024-03-15	09:00:00	60	62	60	61	4,742,200
2024-03-14	09:00:00	61	61	60	61	10,715,300
2024-03-13	09:00:00	61	61	60	61	11,091,600
2024-03-08	09:00:00	60	62	60	61	13,606,300
2024-03-07	09:00:00	60	61	59	61	18,863,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	62	62	59	61	65,163,800
2024-04-21	00:00:00	61	63	60	62	79,143,800
2024-04-14	00:00:00	61	62	59	61	75,673,500
2024-04-07	00:00:00	62	62	62	62	0
2024-03-31	00:00:00	61	63	60	62	44,106,800
2024-03-24	00:00:00	63	64	60	61	78,774,400
2024-03-17	00:00:00	61	64	60	63	43,602,800
2024-03-10	00:00:00	61	62	60	61	26,549,100
2024-03-03	00:00:00	60	62	58	61	87,704,300
2024-02-25	00:00:00	62	62	60	61	30,412,100
2024-02-18	00:00:00	63	64	60	62	38,103,000
2024-02-11	00:00:00	62	63	60	63	56,910,800
2024-02-04	00:00:00	63	63	61	62	21,896,300
2024-01-28	00:00:00	62	63	61	63	29,150,700
2024-01-21	00:00:00	62	62	58	62	92,426,600
2024-01-14	00:00:00	63	65	61	62	119,201,400
2024-01-07	00:00:00	64	65	61	63	59,119,300
2023-12-31	00:00:00	62	65	61	65	34,159,100
2023-12-24	00:00:00	63	63	62	62	122,667,800
2023-12-17	00:00:00	63	64	61	63	51,862,500
2023-12-10	00:00:00	64	66	62	64	496,000,600
2023-12-03	00:00:00	68	68	64	64	297,471,000
2023-11-26	00:00:00	74	84	67	68	560,487,600
2023-11-19	00:00:00	67	74	66	74	684,100,300
2023-11-12	00:00:00	66	67	65	67	470,775,000
2023-11-05	00:00:00	66	68	65	67	719,713,200
2023-10-29	00:00:00	67	70	66	67	716,256,600
2023-10-22	00:00:00	66	68	62	67	617,345,000
2023-10-15	00:00:00	68	69	65	66	689,577,600
2023-10-08	00:00:00	66	71	65	69	716,463,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	61	63	60	63	52,091,900
2024-03-31	00:00:00	61	63	59	62	283,372,200
2024-02-29	00:00:00	61	64	58	61	246,568,400
2024-01-31	00:00:00	61	64	60	61	150,205,500
2023-12-31	00:00:00	62	65	58	62	321,236,000
2023-11-30	00:00:00	68	68	61	62	978,549,500
2023-10-31	00:00:00	67	84	65	68	2,861,880,300
2023-09-30	00:00:00	67	71	62	67	2,958,630,800
2023-08-31	00:00:00	70	70	63	68	747,284,700
2023-07-31	00:00:00	70	80	67	70	930,468,900
2023-06-30	00:00:00	67	73	66	69	882,425,600
2023-05-31	00:00:00	68	69	66	67	680,684,300
2023-04-30	00:00:00	67	72	66	68	531,059,400
2023-03-31	00:00:00	69	70	68	70	21,330,200
2023-02-28	00:00:00	72	74	68	70	107,092,600
2023-01-31	00:00:00	69	70	68	69	5,135,100
2022-12-31	00:00:00	72	85	63	76	636,640,700
2022-11-30	00:00:00	80	82	70	71	532,221,900
2022-10-31	00:00:00	83	84	79	79	426,435,600
2022-09-30	00:00:00	83	100	81	83	682,858,500
2022-08-31	00:00:00	89	96	82	83	1,300,618,200
2022-07-31	00:00:00	94	95	87	89	831,042,300
2022-06-30	00:00:00	86	99	82	93	1,835,566,100
2022-05-31	00:00:00	89	101	85	86	1,594,327,200
2022-04-30	00:00:00	88	94	80	89	743,536,700
2022-03-31	00:00:00	103	108	86	88	1,874,729,100
2022-02-28	00:00:00	106	119	92	102	6,863,780,300
2022-01-31	00:00:00	91	140	89	105	11,644,448,900
2021-12-31	00:00:00	94	96	79	91	790,287,000
2021-11-30	00:00:00	93	103	88	94	730,961,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	61	63	60	63	52,091,900
2024-03-31	00:00:00	61	63	59	61	264,087,900
2024-02-29	00:00:00	61	64	58	61	246,568,400
2024-01-31	00:00:00	61	64	58	62	680,146,100
2023-12-31	00:00:00	62	65	58	61	718,009,900
2023-11-30	00:00:00	68	68	58	61	1,449,991,000
2023-10-31	00:00:00	67	84	58	62	4,161,665,800
2023-09-30	00:00:00	67	84	61	62	6,799,060,600
2023-08-31	00:00:00	70	84	62	68	6,567,795,800
2023-07-31	00:00:00	70	80	62	67	4,636,384,400
2023-06-30	00:00:00	67	80	63	68	2,560,179,200
2023-05-31	00:00:00	68	80	66	70	2,493,578,800
2023-04-30	00:00:00	67	73	66	69	2,094,169,300
2023-03-31	00:00:00	70	72	66	67	1,222,571,700
2023-02-28	00:00:00	72	74	66	68	1,060,534,000
2023-01-31	00:00:00	69	74	56	70	1,236,466,500
2022-10-31	00:00:00	83	85	63	76	1,595,298,200
2022-07-31	00:00:00	94	100	81	83	2,814,519,000
2022-04-30	00:00:00	88	101	80	93	4,173,430,000
2022-01-31	00:00:00	91	140	86	88	20,382,958,300
2021-10-31	00:00:00	103	103	79	91	1,955,664,700
2021-07-31	00:00:00	106	129	100	102	7,924,514,500
2021-04-30	00:00:00	110	165	102	105	14,735,790,900
2021-01-31	00:00:00	170	172	101	110	3,052,097,800

Dividends Amount

Date	Time	Amount
2016-05-16	09:00:00	1
2015-05-29	09:00:00	10
2014-12-01	09:00:00	10

Dividends Yields

Year	Distribution	Total Amount	Yields
2016	1	1	0.55 %
2015	1	10	9.09 %
2014	1	10	9.09 %

Splits

Date	Time	Numerator	Denominator	Ratio
2018-10-02	09:00:00	5	1	5:1
2018-08-30	09:00:00	2	1	2:1

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