Informasi Saham MDLN PT Modernland Realty Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SMKL	PT Satyamitra Kemas Lestari Tbk
KMDS	PT Kurniamitra Duta Sentosa, Tbk
DGIK	PT Nusa Konstruksi Enjiniring Tbk
PTPW	PT Pratama Widya Tbk
PSAB	PT J Resources Asia Pasifik Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	0	0	0
102	Enterprises Value E B I T D A Ratio	4	29	151	-99
40002	Enterprise Value	7	6,775,499,113,234	6,912,390,527,439	6,463,628,538,590
40001	Market Cap	11	597,365,821,100	740,733,618,164	979,679,946,604
14010	Ps Ratio	14	1	1	0
14008	Pe Ratio	18	1	0	2
101	Enterprises Value Revenue Ratio	26	6	19	13

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	0	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	4	29	151	-98	-343	25	-99
40002	Enterprise Value	7	6,775,499,113,234	6,912,390,527,439	6,980,506,044,340	6,861,134,225,481	6,836,018,760,486	6,463,628,538,590
40001	Market Cap	11	597,365,821,100	740,733,618,164	967,732,630,182	955,785,313,760	812,417,516,696	979,679,946,604
14010	Ps Ratio	14	1	1	1	1	1	0
14008	Pe Ratio	18	1	0	0	6	42	2
101	Enterprises Value Revenue Ratio	26	6	19	15	61	33	13

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	204,631,189,609	35,301,074,769	306,242,475,453	488,599,324,837	-1,178,200,040,389
20091	Net Income	-101,974,457,012	-38,643,080,007	20,170,729,245	-41,994,106,784	-1,763,880,064,128
29004	Basic E P S	-8	0	2	-3	-143
20190	E B I T D A	230,907,951,623	45,661,864,577	334,249,307,606	522,055,648,692	-1,134,599,615,468
20046	Gross Profit	537,798,953,709	119,643,736,383	562,989,919,536	1,352,607,648,460	361,180,200,084
29009	Diluted E P S	-8	0	2	-3	-143
20136	Pretax Income	-102,289,252,312	-45,379,666,200	27,400,849,808	-33,570,173,699	-1,730,139,904,433
20145	Tax Provision	2,551,882,063	-3,869,908,830	7,230,120,563	8,423,933,085	33,740,159,695
20100	Total Revenue	1,152,307,658,513	369,544,575,613	1,098,860,308,931	2,008,645,648,830	731,507,824,075
20164	Total Expenses	1,048,830,473,470	373,649,703,426	196,111,934,703	1,043,969,686,043	816,724,025,501
20013	Cost Of Revenue	614,508,704,804	249,900,839,230	535,870,389,395	656,038,000,370	370,327,623,991
20177	Interest Income	12,609,151,058	-2,750,686,862	11,604,222,140	11,941,214,461	16,868,890,449
20057	Interest Expense	306,920,441,921	80,680,740,969	278,841,625,645	522,169,498,536	551,939,864,044
20109	Operating Income	103,477,185,043	-4,105,127,813	902,748,374,228	964,675,962,787	-85,216,201,426
20316	Normalized Income	-99,492,208,370	-36,990,784,480	21,917,694,066	267,250,095,527	-437,307,090,839
20108	Operating Expense	434,321,768,666	123,748,864,196	-339,758,454,692	387,931,685,673	446,396,401,510
20112	Operating Revenue	1,152,307,658,513	369,544,575,613	1,098,860,308,931	2,008,645,648,830	731,507,824,075
20087	Minority Interests	2,866,677,363	2,866,677,363	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-296,843,432,141	-83,947,972,040	-271,094,418,260	-511,564,422,068	-535,070,973,595
20416	Total Unusual Items	-3,182,370,054	-1,806,337,214	-2,373,157,663	-396,466,926,040	-437,958,986,316
29010	Basic Average Shares	12,366,611,355	0	12,366,611,355	12,366,611,355	12,366,611,355
20269	Other Special Charges	-1,982,031,252	-77,031,252	-362,250,000	131,885,220,150	-434,640,626
20287	Rent And Landing Fees	3,975,896,937	392,019,712	3,718,271,618	732,600,405	3,860,778,524
29011	Diluted Average Shares	12,366,611,355	0	12,366,611,355	12,366,611,355	12,366,611,355
20420	Normalized E B I T D A	234,090,321,677	47,468,201,791	336,622,465,269	918,522,574,732	-696,640,629,152
20162	Special Income Charges	1,982,031,252	77,031,252	362,250,000	-131,885,220,150	-569,910,349,975
20315	Reconciled Depreciation	26,276,762,014	10,360,789,808	28,006,832,153	33,456,323,855	43,600,424,921
20312	Other Operating Expenses	121,814,475,118	28,812,574,407	163,042,358,890	129,926,455,517	164,740,881,697
20368	Total Other Finance Cost	2,532,141,278	516,544,209	3,857,014,755	1,336,137,993	0
20440	Rent Expense Supplemental	3,975,896,937	392,019,712	3,718,271,618	732,600,405	3,860,778,524
20314	Reconciled Cost Of Revenue	614,508,704,804	249,900,839,230	535,870,389,395	656,038,000,370	370,327,623,991
20419	Tax Effect Of Unusual Items	-700,121,412	-154,041,687	-626,192,842	-87,222,723,729	-252,075,994,229
20018	Depreciation Income Statement	26,276,762,014	10,360,789,808	28,006,832,153	33,456,323,855	43,600,424,921
20075	Interest Income Non Operating	12,609,151,058	-2,750,686,862	11,604,222,140	11,941,214,461	16,868,890,449
20158	Selling And Marketing Expense	79,628,413,230	28,981,506,602	45,963,834,904	41,057,347,344	31,196,185,124
20064	Interest Expense Non Operating	306,920,441,921	80,680,740,969	278,841,625,645	522,169,498,536	551,939,864,044
20093	Net Income Common Stockholders	-101,974,457,012	-38,643,080,007	20,170,729,245	-41,994,106,784	-1,763,880,064,128
20094	Net Income Continuous Operations	-104,841,134,375	-41,509,757,370	20,170,729,245	-41,994,106,784	-1,763,880,064,128
20045	General And Administrative Expense	131,308,199,786	38,199,851,928	128,385,208,638	123,482,082,185	130,004,153,804
20159	Selling General And Administration	210,936,613,016	67,181,358,530	174,349,043,542	164,539,429,529	161,200,338,928
20435	Total Operating Income As Reported	197,186,439,857	39,935,130,097	297,373,660,976	458,358,781,547	-1,213,065,303,896
20412	Other Non Operating Income Expenses	-25,561,878,898	-8,335,326,477	-26,173,135,279	-24,318,767,012	-14,887,657,475
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-101,974,457,012	-38,643,080,007	20,170,729,245	-41,994,106,784	-1,763,880,064,128
20289	Restructuring And Mergern Acquisition	0	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	-3,182,370,054	-1,806,337,214	-2,373,157,663	-396,466,926,040	-1,008,303,976,917
20077	Net Non Operating Interest Income Expense	-296,843,432,141	-83,947,972,040	-271,094,418,260	-511,564,422,068	-535,070,973,595
20346	Net Income Including Noncontrolling Interests	-104,841,134,375	-41,509,757,370	20,170,729,245	-41,994,106,784	-1,763,880,064,128
20019	Depreciation And Amortization In Income Statement	26,276,762,014	10,360,789,808	28,006,832,153	33,456,323,855	43,600,424,921
20309	Net Income From Continuing And Discontinued Operation	-101,974,457,012	-38,643,080,007	20,170,729,245	-41,994,106,784	-1,763,880,064,128
20331	Net Income From Continuing Operation Net Minority Interest	-101,974,457,012	-38,643,080,007	20,170,729,245	-41,994,106,784	-1,763,880,064,128

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	204,631,189,609	35,301,074,769	-76,238,367,890	-25,638,610,416	271,207,093,146	306,242,475,453	488,599,324,837	-1,178,200,040,389
20091	Net Income	-101,974,457,012	-38,643,080,007	-156,183,087,215	-103,552,542,861	196,404,253,071	20,170,729,245	-41,994,106,784	-1,763,880,064,128
29004	Basic E P S	-8	0	-22	0	16	2	-3	-143
20190	E B I T D A	230,907,951,623	45,661,864,577	-71,332,734,278	-20,023,292,788	276,602,114,112	334,249,307,606	522,055,648,692	-1,134,599,615,468
20046	Gross Profit	537,798,953,709	119,643,736,383	267,784,845,656	50,152,234,270	100,218,137,400	562,989,919,536	1,352,607,648,460	361,180,200,084
29009	Diluted E P S	-8	0	-22	0	16	2	-3	-143
20136	Pretax Income	-102,289,252,312	-45,379,666,200	-154,031,505,982	-101,087,375,470	198,209,295,340	27,400,849,808	-33,570,173,699	-1,730,139,904,433
20145	Tax Provision	2,551,882,063	-3,869,908,830	2,151,581,233	2,465,167,391	1,805,042,269	7,230,120,563	8,423,933,085	33,740,159,695
20100	Total Revenue	1,152,307,658,513	369,544,575,613	462,294,509,360	112,761,192,121	207,707,381,419	1,098,860,308,931	2,008,645,648,830	731,507,824,075
20164	Total Expenses	1,048,830,473,470	373,649,703,426	328,172,533,174	150,363,895,612	196,644,341,258	196,111,934,703	1,043,969,686,043	816,724,025,501
20013	Cost Of Revenue	614,508,704,804	249,900,839,230	194,509,663,704	62,608,957,851	107,489,244,019	535,870,389,395	656,038,000,370	370,327,623,991
20177	Interest Income	12,609,151,058	-2,750,686,862	2,909,670,860	11,073,426,247	1,376,740,813	11,604,222,140	11,941,214,461	16,868,890,449
20057	Interest Expense	306,920,441,921	80,680,740,969	77,793,138,092	75,448,765,054	72,997,797,806	278,841,625,645	522,169,498,536	551,939,864,044
20109	Operating Income	103,477,185,043	-4,105,127,813	134,121,976,186	-37,602,703,491	11,063,040,161	902,748,374,228	964,675,962,787	-85,216,201,426
20316	Normalized Income	-99,492,208,370	-36,990,784,480	-155,135,492,435	-102,616,579,254	195,247,889,829	21,917,694,066	267,250,095,527	-437,307,090,839
20108	Operating Expense	434,321,768,666	123,748,864,196	133,662,869,470	87,754,937,761	89,155,097,239	-339,758,454,692	387,931,685,673	446,396,401,510
20112	Operating Revenue	1,152,307,658,513	369,544,575,613	462,294,509,360	112,761,192,121	207,707,381,419	1,098,860,308,931	2,008,645,648,830	731,507,824,075
20087	Minority Interests	2,866,677,363	2,866,677,363	0	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-296,843,432,141	-83,947,972,040	-75,424,021,200	-65,015,686,580	-72,455,752,321	-271,094,418,260	-511,564,422,068	-535,070,973,595
20416	Total Unusual Items	-3,182,370,054	-1,806,337,214	-1,343,070,231	-1,199,953,342	1,166,990,733	-2,373,157,663	-396,466,926,040	-437,958,986,316
29010	Basic Average Shares	12,366,611,355	0	12,366,611,355	0	12,366,611,355	12,366,611,355	12,366,611,355	12,366,611,355
20269	Other Special Charges	-1,982,031,252	-77,031,252	-60,000,000	0	-1,845,000,000	-362,250,000	131,885,220,150	-434,640,626
20287	Rent And Landing Fees	3,975,896,937	392,019,712	1,616,768,243	827,754,357	1,139,354,625	3,718,271,618	732,600,405	3,860,778,524
29011	Diluted Average Shares	12,366,611,355	0	12,366,611,355	0	12,366,611,355	12,366,611,355	12,366,611,355	12,366,611,355
20420	Normalized E B I T D A	234,090,321,677	47,468,201,791	-69,989,664,047	-18,823,339,446	275,435,123,379	336,622,465,269	918,522,574,732	-696,640,629,152
20162	Special Income Charges	1,982,031,252	77,031,252	60,000,000	0	1,845,000,000	362,250,000	-131,885,220,150	-569,910,349,975
20315	Reconciled Depreciation	26,276,762,014	10,360,789,808	4,905,633,612	5,615,317,628	5,395,020,966	28,006,832,153	33,456,323,855	43,600,424,921
20312	Other Operating Expenses	121,814,475,118	28,812,574,407	52,774,343,450	19,707,571,323	20,519,985,938	163,042,358,890	129,926,455,517	164,740,881,697
20368	Total Other Finance Cost	2,532,141,278	516,544,209	540,553,968	640,347,773	834,695,328	3,857,014,755	1,336,137,993	0
20440	Rent Expense Supplemental	3,975,896,937	392,019,712	1,616,768,243	827,754,357	1,139,354,625	3,718,271,618	732,600,405	3,860,778,524
20314	Reconciled Cost Of Revenue	614,508,704,804	249,900,839,230	194,509,663,704	62,608,957,851	107,489,244,019	535,870,389,395	656,038,000,370	370,327,623,991
20419	Tax Effect Of Unusual Items	-700,121,412	-154,041,687	-295,475,451	-263,989,735	10,627,491	-626,192,842	-87,222,723,729	-252,075,994,229
20018	Depreciation Income Statement	26,276,762,014	10,360,789,808	4,905,633,612	5,615,317,628	5,395,020,966	28,006,832,153	33,456,323,855	43,600,424,921
20075	Interest Income Non Operating	12,609,151,058	-2,750,686,862	2,909,670,860	11,073,426,247	1,376,740,813	11,604,222,140	11,941,214,461	16,868,890,449
20158	Selling And Marketing Expense	79,628,413,230	28,981,506,602	22,954,902,989	11,086,841,576	16,605,162,063	45,963,834,904	41,057,347,344	31,196,185,124
20064	Interest Expense Non Operating	306,920,441,921	80,680,740,969	77,793,138,092	75,448,765,054	72,997,797,806	278,841,625,645	522,169,498,536	551,939,864,044
20093	Net Income Common Stockholders	-101,974,457,012	-38,643,080,007	-156,183,087,215	-103,552,542,861	196,404,253,071	20,170,729,245	-41,994,106,784	-1,763,880,064,128
20094	Net Income Continuous Operations	-104,841,134,375	-41,509,757,370	-156,183,087,215	-103,552,542,861	196,404,253,071	20,170,729,245	-41,994,106,784	-1,763,880,064,128
20045	General And Administrative Expense	131,308,199,786	38,199,851,928	31,228,432,907	34,520,486,594	27,359,428,357	128,385,208,638	123,482,082,185	130,004,153,804
20159	Selling General And Administration	210,936,613,016	67,181,358,530	54,183,335,896	45,607,328,170	43,964,590,420	174,349,043,542	164,539,429,529	161,200,338,928
20435	Total Operating Income As Reported	197,186,439,857	39,935,130,097	-77,744,968,519	-35,512,083,321	270,508,361,600	297,373,660,976	458,358,781,547	-1,213,065,303,896
20412	Other Non Operating Income Expenses	-25,561,878,898	-8,335,326,477	-10,626,654,005	-1,958,712,161	-4,641,186,255	-26,173,135,279	-24,318,767,012	-14,887,657,475
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-101,974,457,012	-38,643,080,007	-156,183,087,215	-103,552,542,861	196,404,253,071	20,170,729,245	-41,994,106,784	-1,763,880,064,128
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	-3,182,370,054	-1,806,337,214	-1,343,070,231	-1,199,953,342	1,166,990,733	-2,373,157,663	-396,466,926,040	-1,008,303,976,917
20077	Net Non Operating Interest Income Expense	-296,843,432,141	-83,947,972,040	-75,424,021,200	-65,015,686,580	-72,455,752,321	-271,094,418,260	-511,564,422,068	-535,070,973,595
20346	Net Income Including Noncontrolling Interests	-104,841,134,375	-41,509,757,370	-156,183,087,215	-103,552,542,861	196,404,253,071	20,170,729,245	-41,994,106,784	-1,763,880,064,128
20019	Depreciation And Amortization In Income Statement	26,276,762,014	10,360,789,808	4,905,633,612	5,615,317,628	5,395,020,966	28,006,832,153	33,456,323,855	43,600,424,921
20309	Net Income From Continuing And Discontinued Operation	-101,974,457,012	-38,643,080,007	-156,183,087,215	-103,552,542,861	196,404,253,071	20,170,729,245	-41,994,106,784	-1,763,880,064,128
20331	Net Income From Continuing Operation Net Minority Interest	-101,974,457,012	-38,643,080,007	-156,183,087,215	-103,552,542,861	196,404,253,071	20,170,729,245	-41,994,106,784	-1,763,880,064,128

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	570,691,821,929	570,692,000,000	570,692,000,000	570,691,821,929
23531	Net Debt	6,166,977,500,112	6,014,164,243,790	5,489,403,781,224	5,569,369,735,261
23165	Payables	379,055,968,248	300,515,089,077	314,043,221,720	680,742,781,229
23139	Net P P E	2,910,171,204,922	2,904,800,579,746	2,983,770,843,307	3,169,623,342,888
23351	Properties	0	0	0	0
23386	Total Debt	6,363,497,401,203	6,155,328,000,000	6,609,226,000,000	5,798,211,292,882
23100	Gross P P E	3,618,028,584,519	3,556,975,368,224	3,572,784,102,501	3,688,339,914,151
23038	Common Stock	2,330,844,837,094	2,330,845,000,000	2,330,845,000,000	2,330,844,837,094
23045	Current Debt	512,540,496,330	332,983,000,000	104,791,000,000	5,680,335,740,332
23532	Share Issued	12,533,067,322	12,533,067,322	12,533,067,322	12,533,067,322
23220	Total Assets	13,688,937,894,339	13,528,169,000,000	14,539,539,000,000	14,850,039,389,857
23027	Capital Stock	2,330,844,837,094	2,330,845,000,000	2,330,845,000,000	2,330,844,837,094
23382	Other Payable	80,356,339,921	67,536,369,636	56,451,207,535	450,195,654,679
23028	Cash Financial	184,785,884,411	126,148,531,552	176,341,994,118	209,096,689,417
23123	Long Term Debt	5,839,801,112,851	5,812,908,000,000	6,496,533,000,000	103,708,909,004
23179	Prepaid Assets	167,190,296,272	152,288,000,000	128,817,000,000	129,029,252,711
23232	Treasury Stock	136,189,338,200	136,189,000,000	136,189,000,000	136,189,338,200
23385	Working Capital	-394,411,953,707	-599,290,000,000	-73,765,000,000	-6,906,929,454,131
23000	Accounts Payable	245,199,760,209	212,392,000,000	225,672,000,000	203,782,441,562
23029	Cash Equivalents	578,224,658	5,578,224,658	935,578,224,658	5,578,224,658
23245	Invested Capital	10,469,533,916,334	10,371,423,000,000	10,785,421,000,000	10,004,251,892,521
23340	Other Properties	225,110,849,139	183,832,437,482	158,866,816,652	164,159,663,652
23132	Minority Interest	-365,677,363	1,000,000	1,000,000	1,000,000
23342	Other Receivables	6,888,047,998	3,457,000,000	3,019,000,000	2,870,715,492
23204	Retained Earnings	1,879,008,591,725	1,979,865,000,000	1,955,053,000,000	1,990,852,711,547
23217	Total Tax Payable	53,499,868,118	20,586,719,441	31,920,014,185	26,764,684,988
23001	Accounts Receivable	97,092,969,088	119,926,080,296	122,768,342,049	130,435,846,494
23280	Common Stock Equity	4,117,192,307,153	4,225,532,000,000	4,184,097,000,000	4,220,207,243,185
23403	Net Tangible Assets	3,546,500,485,224	3,654,840,000,000	3,613,405,000,000	3,649,515,421,256
23215	Stockholders Equity	4,117,192,307,153	4,225,532,000,000	4,184,097,000,000	4,220,207,243,185
23383	Tangible Book Value	3,546,500,485,224	3,654,840,000,000	3,613,405,000,000	3,649,515,421,256
23374	Total Capitalization	9,956,993,420,004	10,038,440,000,000	10,680,630,000,000	4,323,916,152,189
23312	Land And Improvements	715,482,165,905	704,785,065,905	704,785,065,905	704,661,520,953
23469	Other Equity Interest	-173,891,450	-174,000,000	-174,000,000	-173,891,450
23393	Ordinary Shares Number	11,947,316,422	11,947,316,422	11,947,316,422	11,947,316,422
23395	Treasury Shares Number	585,750,900	585,750,900	585,750,900	585,750,900
23008	Accumulated Depreciation	-707,857,379,597	-652,174,788,478	-589,013,259,194	-518,716,571,263
23282	Construction In Progress	1,610,148,278,674	1,625,194,000,000	1,676,215,525,626	1,811,264,496,393
23380	Capital Lease Obligations	11,155,792,022	9,437,000,000	7,902,000,000	14,166,643,546
23030	Cash And Cash Equivalents	185,364,109,069	131,726,756,210	1,111,920,218,776	214,674,914,075
23262	Gross Accounts Receivable	106,258,255,938	127,107,763,458	132,724,950,632	139,470,659,343
23012	Additional Paid In Capital	28,757,485,826	28,757,000,000	28,757,000,000	28,757,485,826
23275	Buildings And Improvements	875,106,978,552	850,883,951,608	849,904,986,708	835,212,644,566
23126	Long Term Equity Investment	0	547,362,000,000	550,098,000,000	1,809,728,095,171
23062	Non Current Deferred Revenue	295,665,002,638	295,665,000,000	260,197,000,000	1,090,456,670,706
23020	Available For Sale Securities	542,197,895,899	547,362,297,205	0	0
23319	Machinery Furniture Equipment	192,180,312,249	192,279,913,229	183,011,707,610	173,041,588,587
23048	Current Capital Lease Obligation	5,397,368,875	4,405,000,000	4,665,000,000	7,482,546,266
23127	Long Term Capital Lease Obligation	5,758,423,147	5,032,000,000	3,237,000,000	6,684,097,280
23098	Goodwill And Other Intangible Assets	570,691,821,929	570,692,000,000	570,692,000,000	570,691,821,929
23261	Total Equity Gross Minority Interest	4,116,826,629,790	4,225,533,000,000	4,184,098,000,000	4,220,208,243,185
23067	Non Current Deferred Taxes Liabilities	81,782,499,672	83,443,000,000	76,125,000,000	75,099,337,247
23259	Total Liabilities Net Minority Interest	9,572,111,264,549	9,302,636,000,000	10,355,441,000,000	10,629,831,146,672
23046	Current Debt And Capital Lease Obligation	517,937,865,205	337,388,000,000	109,456,000,000	5,687,818,286,598
23266	Allowance For Doubtful Accounts Receivable	-9,165,286,850	-7,181,683,162	-9,956,608,583	-9,034,812,849
23124	Long Term Debt And Capital Lease Obligation	5,845,559,535,998	5,817,940,000,000	6,499,770,000,000	110,393,006,284
23344	Non Current Pension And Other Postretirement Benefit Plans	52,519,992,755	50,652,000,000	50,137,000,000	58,761,205,548

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
23097	Goodwill	570,691,821,929	570,691,821,929	570,691,821,929	570,691,821,929	570,692,000,000	570,692,000,000	570,691,821,929
23531	Net Debt	6,166,977,500,112	6,161,502,132,761	6,004,149,522,280	5,895,510,993,980	6,014,164,243,790	5,489,403,781,224	5,569,369,735,261
23165	Payables	379,055,968,248	422,435,607,309	307,977,234,417	355,310,506,209	300,515,089,077	314,043,221,720	680,742,781,229
23139	Net P P E	2,910,171,204,922	2,995,557,797,664	2,968,163,050,991	2,958,645,403,486	2,904,800,579,746	2,983,770,843,307	3,169,623,342,888
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	6,363,497,401,203	6,293,954,733,087	6,130,271,154,091	6,050,383,788,571	6,155,328,000,000	6,609,226,000,000	5,798,211,292,882
23100	Gross P P E	3,618,028,584,519	3,686,957,914,184	3,646,152,432,412	3,622,119,373,202	3,556,975,368,224	3,572,784,102,501	3,688,339,914,151
23038	Common Stock	2,330,844,837,094	2,330,844,837,094	2,330,844,837,094	2,330,844,837,094	2,330,845,000,000	2,330,845,000,000	2,330,844,837,094
23045	Current Debt	512,540,496,330	431,928,870,833	450,332,768,083	472,027,456,780	332,983,000,000	104,791,000,000	5,680,335,740,332
23532	Share Issued	12,533,067,322	12,533,067,322	12,533,067,322	12,533,067,322	12,533,067,322	12,533,067,322	12,533,067,322
23220	Total Assets	13,688,937,894,339	13,564,317,488,166	13,624,851,904,211	13,596,571,178,557	13,528,169,000,000	14,539,539,000,000	14,850,039,389,857
23027	Capital Stock	2,330,844,837,094	2,330,844,837,094	2,330,844,837,094	2,330,844,837,094	2,330,845,000,000	2,330,845,000,000	2,330,844,837,094
23382	Other Payable	80,356,339,921	123,077,542,870	62,669,423,263	114,096,593,552	67,536,369,636	56,451,207,535	450,195,654,679
23028	Cash Financial	184,785,884,411	121,719,599,154	116,919,515,275	139,456,652,192	126,148,531,552	176,341,994,118	209,096,689,417
23123	Long Term Debt	5,839,801,112,851	5,851,871,085,740	5,671,314,494,130	5,568,518,414,050	5,812,908,000,000	6,496,533,000,000	103,708,909,004
23179	Prepaid Assets	167,190,296,272	154,586,006,891	155,875,713,821	153,931,911,661	152,288,000,000	128,817,000,000	129,029,252,711
23232	Treasury Stock	136,189,338,200	136,189,338,200	136,189,338,200	136,189,338,200	136,189,000,000	136,189,000,000	136,189,338,200
23385	Working Capital	-394,411,953,707	-560,118,001,061	-677,628,381,000	-662,067,903,169	-599,290,000,000	-73,765,000,000	-6,906,929,454,131
23000	Accounts Payable	245,199,760,209	267,730,257,603	221,028,070,313	220,683,038,702	212,392,000,000	225,672,000,000	203,782,441,562
23029	Cash Equivalents	578,224,658	578,224,658	578,224,658	5,578,224,658	5,578,224,658	935,578,224,658	5,578,224,658
23245	Invested Capital	10,469,533,916,334	10,439,731,385,408	10,421,046,277,433	10,444,647,661,545	10,371,423,000,000	10,785,421,000,000	10,004,251,892,521
23340	Other Properties	225,110,849,139	184,546,277,626	184,040,801,551	184,880,416,432	183,832,437,482	158,866,816,652	164,159,663,652
23132	Minority Interest	-365,677,363	1,000,000	1,000,000	1,000,000	1,000,000	1,000,000	1,000,000
23342	Other Receivables	6,888,047,998	4,879,937,582	4,586,738,163	4,286,599,986	3,457,000,000	3,019,000,000	2,870,715,492
23204	Retained Earnings	1,879,008,591,725	1,916,533,344,952	2,072,716,432,167	2,176,268,975,028	1,979,865,000,000	1,955,053,000,000	1,990,852,711,547
23217	Total Tax Payable	53,499,868,118	31,627,806,836	24,279,740,841	20,530,873,955	20,586,719,441	31,920,014,185	26,764,684,988
23001	Accounts Receivable	97,092,969,088	99,387,400,530	117,268,383,529	118,714,596,306	119,926,080,296	122,768,342,049	130,435,846,494
23280	Common Stock Equity	4,117,192,307,153	4,155,931,428,835	4,299,399,015,220	4,404,101,790,715	4,225,532,000,000	4,184,097,000,000	4,220,207,243,185
23403	Net Tangible Assets	3,546,500,485,224	3,585,239,606,906	3,728,707,193,291	3,833,409,968,786	3,654,840,000,000	3,613,405,000,000	3,649,515,421,256
23215	Stockholders Equity	4,117,192,307,153	4,155,931,428,835	4,299,399,015,220	4,404,101,790,715	4,225,532,000,000	4,184,097,000,000	4,220,207,243,185
23383	Tangible Book Value	3,546,500,485,224	3,585,239,606,906	3,728,707,193,291	3,833,409,968,786	3,654,840,000,000	3,613,405,000,000	3,649,515,421,256
23374	Total Capitalization	9,956,993,420,004	10,007,802,514,575	9,970,713,509,350	9,972,620,204,765	10,038,440,000,000	10,680,630,000,000	4,323,916,152,189
23312	Land And Improvements	715,482,165,905	704,785,065,905	704,785,065,905	704,785,065,905	704,785,065,905	704,785,065,905	704,661,520,953
23469	Other Equity Interest	-173,891,450	-173,891,450	-173,891,450	-173,891,450	-174,000,000	-174,000,000	-173,891,450
23393	Ordinary Shares Number	11,947,316,422	11,947,316,422	11,947,316,422	11,947,316,422	11,947,316,422	11,947,316,422	11,947,316,422
23395	Treasury Shares Number	585,750,900	585,750,900	585,750,900	585,750,900	585,750,900	585,750,900	585,750,900
23008	Accumulated Depreciation	-707,857,379,597	-691,400,116,520	-677,989,381,421	-663,473,969,716	-652,174,788,478	-589,013,259,194	-518,716,571,263
23282	Construction In Progress	1,610,148,278,674	1,752,624,772,781	1,713,648,023,371	1,689,963,425,376	1,625,194,000,000	1,676,215,525,626	1,811,264,496,393
23380	Capital Lease Obligations	11,155,792,022	10,154,776,514	8,623,891,878	9,837,917,741	9,437,000,000	7,902,000,000	14,166,643,546
23030	Cash And Cash Equivalents	185,364,109,069	122,297,823,812	117,497,739,933	145,034,876,850	131,726,756,210	1,111,920,218,776	214,674,914,075
23262	Gross Accounts Receivable	106,258,255,938	107,423,250,522	124,965,066,691	126,106,279,468	127,107,763,458	132,724,950,632	139,470,659,343
23012	Additional Paid In Capital	28,757,485,826	28,757,485,826	28,757,485,826	28,757,485,826	28,757,000,000	28,757,000,000	28,757,485,826
23275	Buildings And Improvements	875,106,978,552	851,135,307,232	851,083,744,809	851,057,104,811	850,883,951,608	849,904,986,708	835,212,644,566
23126	Long Term Equity Investment	0	0	0	0	547,362,000,000	550,098,000,000	1,809,728,095,171
23062	Non Current Deferred Revenue	295,665,002,638	295,665,002,638	295,665,002,638	295,665,002,638	295,665,000,000	260,197,000,000	1,090,456,670,706
23020	Available For Sale Securities	542,197,895,899	544,081,264,364	545,484,334,596	546,684,287,938	547,362,297,205	0	0
23319	Machinery Furniture Equipment	192,180,312,249	193,866,490,640	192,594,796,776	191,433,360,678	192,279,913,229	183,011,707,610	173,041,588,587
23048	Current Capital Lease Obligation	5,397,368,875	2,418,434,907	2,834,773,517	3,751,859,372	4,405,000,000	4,665,000,000	7,482,546,266
23127	Long Term Capital Lease Obligation	5,758,423,147	7,736,341,607	5,789,118,361	6,086,058,369	5,032,000,000	3,237,000,000	6,684,097,280
23098	Goodwill And Other Intangible Assets	570,691,821,929	570,691,821,929	570,691,821,929	570,691,821,929	570,692,000,000	570,692,000,000	570,691,821,929
23261	Total Equity Gross Minority Interest	4,116,826,629,790	4,155,932,428,835	4,299,400,015,220	4,404,102,790,715	4,225,533,000,000	4,184,098,000,000	4,220,208,243,185
23067	Non Current Deferred Taxes Liabilities	81,782,499,672	82,409,635,395	79,889,135,395	80,070,611,395	83,443,000,000	76,125,000,000	75,099,337,247
23259	Total Liabilities Net Minority Interest	9,572,111,264,549	9,408,385,059,331	9,325,451,888,991	9,192,468,387,842	9,302,636,000,000	10,355,441,000,000	10,629,831,146,672
23046	Current Debt And Capital Lease Obligation	517,937,865,205	434,347,305,740	453,167,541,600	475,779,316,152	337,388,000,000	109,456,000,000	5,687,818,286,598
23266	Allowance For Doubtful Accounts Receivable	-9,165,286,850	-8,035,849,992	-7,696,683,162	-7,391,683,162	-7,181,683,162	-9,956,608,583	-9,034,812,849
23124	Long Term Debt And Capital Lease Obligation	5,845,559,535,998	5,859,607,427,347	5,677,103,612,491	5,574,604,472,419	5,817,940,000,000	6,499,770,000,000	110,393,006,284
23344	Non Current Pension And Other Postretirement Benefit Plans	52,519,992,755	49,763,627,116	50,232,144,556	50,525,550,588	50,652,000,000	50,137,000,000	58,761,205,548

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	3,051,918,277	1,146,918,277	391,000,000	3,115,660,560	1,503,123,090
26185	Free Cash Flow	-9,808,285,574	99,665,217,551	-549,775,787,153	77,419,457,874	-160,502,345,744
26027	Changes In Cash	54,525,627,784	63,611,308,632	-982,571,203,746	897,133,749,322	-316,822,217,239
26182	Issuance Of Debt	234,245,414,393	42,771,544,437	355,170,000,000	110,451,686,079	96,500,000,000
26016	End Cash Position	185,364,109,069	185,364,109,069	131,726,756,210	1,111,920,218,776	214,674,914,075
26112	Purchase Of P P E	-94,000,938,262	-86,726,636,192	-14,603,976,394	-9,048,364,784	-33,425,766,486
26183	Repayment Of Debt	-114,997,328,405	-24,561,191,203	-841,350,764,500	-249,559,714,256	-128,045,228,759
26125	Sale Of Investment	0	0	0	1,000,000,000,000	0
26005	Capital Expenditure	-94,000,938,262	-86,726,636,192	-14,603,976,394	-9,048,364,784	-33,425,766,486
26012	Financing Cash Flow	116,687,472,640	18,990,526,817	-492,395,446,855	-146,613,181,663	-38,956,856,214
26013	Investing Cash Flow	-146,354,497,544	-141,771,071,928	44,996,053,868	957,279,108,327	-150,788,781,767
26110	Purchase Of Investment	0	0	0	-4,840,000,000	-40,000,000
26015	Beginning Cash Position	131,726,756,210	122,297,823,812	1,111,920,218,776	214,674,914,075	553,863,157,768
26223	Classesof Cash Payments	-890,795,757,467	-161,868,924,236	-1,158,004,738,723	-916,477,944,670	-974,802,840,723
26099	Long Term Debt Issuance	234,245,414,393	42,771,544,437	355,170,000,000	110,451,686,079	96,500,000,000
26090	Long Term Debt Payments	-114,997,328,405	-24,561,191,203	-841,350,764,500	-249,559,714,256	-128,045,228,759
26073	Net Long Term Debt Issuance	119,248,085,988	18,210,353,234	-486,180,764,500	-139,108,028,177	-31,545,228,759
26164	Net Other Financing Charges	2,500,000,000	2,500,000,000	0	0	0
26165	Net Other Investing Changes	-53,405,477,559	-54,191,354,013	59,209,030,262	-31,948,187,449	-118,826,138,371
26119	Net P P E Purchase And Sale	-90,949,019,985	-85,579,717,915	-14,212,976,394	-5,932,704,224	-31,922,643,396
26072	Net Issuance Payments Of Debt	119,248,085,988	18,210,353,234	-486,180,764,500	-139,108,028,177	-31,545,228,759
26226	Paymentson Behalfof Employees	-202,043,518,668	-56,704,779,732	-180,768,127,417	-165,562,647,267	-172,950,222,675
26063	Effect Of Exchange Rate Changes	-888,274,925	-545,023,375	2,377,741,180	111,555,379	-22,366,026,454
26118	Net Investment Purchase And Sale	1,000,000,000,000	0	0	995,160,000,000	-40,000,000
26228	Other Cash Paymentsfrom Operating Activities	-198,457,635,109	-17,357,605,091	-301,963,443,814	-299,921,530,494	-210,051,347,588
26220	Cash Flowsfromusedin Operating Activities Direct	84,192,652,688	186,391,853,743	-535,171,810,759	86,467,822,658	-127,076,579,258
26221	Classesof Cash Receiptsfrom Operating Activities	1,116,002,458,054	412,227,179,405	683,151,984,936	1,056,384,730,088	1,171,631,456,480

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	3,051,918,277	1,146,918,277	60,000,000	0	1,845,000,000	391,000,000	3,115,660,560	1,503,123,090
26185	Free Cash Flow	-9,808,285,574	99,665,217,551	57,072,077,151	-46,597,041,158	-119,948,539,118	-549,775,787,153	77,419,457,874	-160,502,345,744
26027	Changes In Cash	54,525,627,784	63,611,308,632	4,657,548,119	-27,335,327,644	13,592,098,677	-982,571,203,746	897,133,749,322	-316,822,217,239
26182	Issuance Of Debt	234,245,414,393	42,771,544,437	0	37,000,000,000	154,473,869,956	355,170,000,000	110,451,686,079	96,500,000,000
26016	End Cash Position	185,364,109,069	185,364,109,069	122,297,823,812	117,497,739,933	145,034,876,850	131,726,756,210	1,111,920,218,776	214,674,914,075
26112	Purchase Of P P E	-94,000,938,262	-86,726,636,192	-4,140,046,250	-885,275,816	-2,248,980,004	-14,603,976,394	-9,048,364,784	-33,425,766,486
26183	Repayment Of Debt	-114,997,328,405	-24,561,191,203	-31,095,950,925	-32,147,176,472	-27,193,009,805	-841,350,764,500	-249,559,714,256	-128,045,228,759
26125	Sale Of Investment	0	0	0	0	0	0	1,000,000,000,000	0
26005	Capital Expenditure	-94,000,938,262	-86,726,636,192	-4,140,046,250	-885,275,816	-2,248,980,004	-14,603,976,394	-9,048,364,784	-33,425,766,486
26012	Financing Cash Flow	116,687,472,640	18,990,526,817	-32,047,287,370	3,638,797,665	126,105,435,528	-492,395,446,855	-146,613,181,663	-38,956,856,214
26013	Investing Cash Flow	-146,354,497,544	-141,771,071,928	-24,507,287,912	14,737,640,033	5,186,222,263	44,996,053,868	957,279,108,327	-150,788,781,767
26110	Purchase Of Investment	0	0	0	0	0	0	-4,840,000,000	-40,000,000
26015	Beginning Cash Position	131,726,756,210	122,297,823,812	117,497,739,933	145,034,876,850	131,726,756,210	1,111,920,218,776	214,674,914,075	553,863,157,768
26223	Classesof Cash Payments	-890,795,757,467	-161,868,924,236	-231,100,322,509	-229,769,285,261	-268,057,225,461	-1,158,004,738,723	-916,477,944,670	-974,802,840,723
26099	Long Term Debt Issuance	234,245,414,393	42,771,544,437	0	37,000,000,000	154,473,869,956	355,170,000,000	110,451,686,079	96,500,000,000
26090	Long Term Debt Payments	-114,997,328,405	-24,561,191,203	-31,095,950,925	-32,147,176,472	-27,193,009,805	-841,350,764,500	-249,559,714,256	-128,045,228,759
26073	Net Long Term Debt Issuance	119,248,085,988	18,210,353,234	-31,095,950,925	4,852,823,528	127,280,860,151	-486,180,764,500	-139,108,028,177	-31,545,228,759
26164	Net Other Financing Charges	2,500,000,000	2,500,000,000	0	0	0	0	0	0
26165	Net Other Investing Changes	-53,405,477,559	-54,191,354,013	-20,427,241,662	15,622,915,849	5,590,202,267	59,209,030,262	-31,948,187,449	-118,826,138,371
26119	Net P P E Purchase And Sale	-90,949,019,985	-85,579,717,915	-4,080,046,250	-885,275,816	-403,980,004	-14,212,976,394	-5,932,704,224	-31,922,643,396
26072	Net Issuance Payments Of Debt	119,248,085,988	18,210,353,234	-31,095,950,925	4,852,823,528	127,280,860,151	-486,180,764,500	-139,108,028,177	-31,545,228,759
26226	Paymentson Behalfof Employees	-202,043,518,668	-56,704,779,732	-46,220,705,078	-52,625,241,577	-46,492,792,281	-180,768,127,417	-165,562,647,267	-172,950,222,675
26063	Effect Of Exchange Rate Changes	-888,274,925	-545,023,375	142,535,760	-201,809,273	-283,978,037	2,377,741,180	111,555,379	-22,366,026,454
26118	Net Investment Purchase And Sale	1,000,000,000,000	0	0	0	0	0	995,160,000,000	-40,000,000
26228	Other Cash Paymentsfrom Operating Activities	-198,457,635,109	-17,357,605,091	-87,440,725,128	-38,967,811,653	-54,691,493,237	-301,963,443,814	-299,921,530,494	-210,051,347,588
26220	Cash Flowsfromusedin Operating Activities Direct	84,192,652,688	186,391,853,743	61,212,123,401	-45,711,765,342	-117,699,559,114	-535,171,810,759	86,467,822,658	-127,076,579,258
26221	Classesof Cash Receiptsfrom Operating Activities	1,116,002,458,054	412,227,179,405	310,274,935,744	221,276,753,179	172,223,589,726	683,151,984,936	1,056,384,730,088	1,171,631,456,480

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
MDLN	PT Modernland Realty Tbk	2024-04-15	At close: 04:00PM WIB	50	50	52	50	50.00 - 50.00	50	50	50.00 - 102.00	50	102	208,300	6,862,822	597,365,000,000	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-04-12	At close: 04:00PM WIB	50	50	52	50	50.00 - 50.00	50	50	50.00 - 102.00	50	102	208,300	6,764,238	597,365,000,000	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-04-11	At close: 04:00PM WIB	50	50	52	50	50.00 - 50.00	50	50	50.00 - 102.00	50	102	208,300	6,672,567	597,365,000,000	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-04-10	At close: 04:00PM WIB	50	50	52	50	50.00 - 50.00	50	50	50.00 - 102.00	50	102	208,300	6,692,601	597,365,000,000	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-04-05	At close: 04:00PM WIB	50	50	52	0	50.00 - 50.00	50	50	50.00 - 102.00	50	102	208,300	6,921,712	597,365,000,000	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-04-04	At close: 04:00PM WIB	50	50	52	50	50.00 - 50.00	50	50	50.00 - 102.00	50	102	243,600	7,362,584	597,365,000,000	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-04-03	At close: 04:00PM WIB	50	50	52	0	50.00 - 50.00	50	50	50.00 - 102.00	50	102	207,600	7,435,246	597,365,000,000	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-04-02	At close: 04:06PM WIB	50	50	52	0	50.00 - 50.00	50	50	50.00 - 102.00	50	102	220,700	7,483,232	597,365,000,000	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-04-01	At close: 04:05PM WIB	50	50	52	50	50.00 - 50.00	50	50	50.00 - 102.00	50	102	495,700	7,624,605	597,365,000,000	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-03-29	At close: 04:00PM WIB	50	50	52	50	50.00 - 50.00	50	50	50.00 - 102.00	50	102	600,600	7,624,605	597,365,000,000	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-03-28	At close: 04:00PM WIB	50	50	52	50	50.00 - 50.00	50	50	50.00 - 102.00	50	102	600,600	7,801,637	597,365,000,000	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-03-27	At close: 03:44PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 102.00	50	102	7,097,900	7,216,958	597,365,000,000	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-03-26	At close: 04:00PM WIB	51	51	0	0	50.00 - 52.00	50	52	50.00 - 102.00	50	102	47,630,800	7,274,767	597,365,000,000	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-03-25	At close: 04:05PM WIB	51	51	0	52	50.00 - 53.00	50	53	50.00 - 102.00	50	102	8,499,800	7,402,394	609,312,000,000	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-03-22	At close: 04:04PM WIB	50	51	50	51	50.00 - 52.00	50	52	50.00 - 102.00	50	102	4,963,500	7,446,528	609,312,000,000	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-03-21	At close: 04:14PM WIB	51	0	0	0	0.0000 - 0.0000	0	0		0		0	7,184,116	0	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-03-14	As of 02:03PM WIB. Market open.	52	53	52	53	52.00 - 53.00	52	53	52.00 - 102.00	52	102	3,251,600	6,905,287	621,260,000,000	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-03-13	At close: 04:03PM WIB	54	54	52	53	52.00 - 55.00	52	55	52.00 - 102.00	52	102	23,306,300	6,530,426	621,260,000,000	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-03-11	At close: 04:00PM WIB	55	55	54	55	54.00 - 55.00	54	55	52.00 - 102.00	52	102	1,139,400	6,686,250	645,154,000,000	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-03-08	At close: 04:00PM WIB	55	55	54	55	54.00 - 55.00	54	55	52.00 - 102.00	52	102	1,139,400	6,770,858	645,154,000,000	1	-22	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-03-05	At close: 04:00PM WIB	54	54	53	54	53.00 - 54.00	53	54	52.00 - 102.00	52	102	2,143,400	6,865,205	633,207,000,000	1	-23	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-03-04	At close: 04:02PM WIB	53	53	53	54	52.00 - 55.00	52	55	52.00 - 102.00	52	102	7,308,600	6,778,217	645,154,000,000	1	-22	Mar 04, 2024 - Mar 05, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-03-01	At close: 04:00PM WIB	54	54	53	54	53.00 - 54.00	53	54	52.00 - 102.00	52	102	2,260,600	6,796,956	633,207,000,000	1	-22	Mar 04, 2024 - Mar 05, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-02-28	At close: 04:00PM WIB	54	55	54	55	54.00 - 55.00	54	55	52.00 - 102.00	52	102	3,010,900	6,783,815	657,101,000,000	1	-22	Mar 04, 2024 - Mar 05, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-02-27	At close: 04:04PM WIB	54	55	54	55	54.00 - 56.00	54	56	52.00 - 102.00	52	102	4,923,000	6,757,262	645,154,000,000	1	-22	Mar 04, 2024 - Mar 05, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-02-26	At close: 04:00PM WIB	55	55	54	55	54.00 - 56.00	54	56	52.00 - 102.00	52	102	1,913,100	6,928,871	645,154,000,000	1	-22	Mar 04, 2024 - Mar 05, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk	2024-02-23	At close: 04:00PM WIB	55	56	55	56	54.00 - 56.00	54	56	52.00 - 102.00	52	102	2,209,600	6,919,547	657,101,000,000	1	-22	Mar 04, 2024 - Mar 05, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk (MDLN.JK)	2024-02-22	At close: 04:00PM WIB	55	55	55	56	55.00 - 57.00	55	57	52.00 - 102.00	52	102	6,679,300	6,896,366	657,101,000,000	1	-22	Mar 04, 2024 - Mar 05, 2024	N/A (N/A)	Jun 06, 2018
MDLN	PT Modernland Realty Tbk (MDLN.JK)	2024-02-21	At close: 04:05PM WIB	55	55	54	55	53.00 - 55.00	53	55	52.00 - 102.00	52	102	2,282,100	6,934,998	657,101,000,000	1	-22	Mar 04, 2024 - Mar 05, 2024	N/A (N/A)	Jun 06, 2018

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	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)	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)
MDLN	PT Modernland Realty Tbk	2024-04-15	597,370,000,000	6,780,000,000,000	1	0	6	29	1	0	0	102	50	53	69	6,760,000	269	5,530,000,000	0	876,460,000	52	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-04-12	597,370,000,000	6,780,000,000,000	1	0	6	29	1	0	0	102	50	53	70	6,670,000	1,290,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-04-11	597,370,000,000	6,780,000,000,000	1	0	6	29	1	0	0	102	50	53	70	6,690,000	1,290,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-04-10	597,370,000,000	6,780,000,000,000	1	0	6	29	1	0	0	102	50	53	70	6,690,000	1,290,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-04-05	597,370,000,000	6,770,000,000,000	1	0	5	56	1	-24	27	102	0	54	70	7,360,000	10,380,000	5,530,000,000	11,950,000,000	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-04-04	597,370,000,000	6,770,000,000,000	1	0	5	56	1	-24	27	102	0	54	70	7,440,000	10,590,000	5,530,000,000	11,950,000,000	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-04-03	597,370,000,000	6,770,000,000,000	1	0	5	56	1	-25	28	102	0	55	71	7,480,000	10,870,000	5,530,000,000	11,950,000,000	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-04-02	597,370,000,000	6,770,000,000,000	1	0	5	56	1	-26	27	102	0	55	71	7,620,000	11,460,000	5,530,000,000	11,950,000,000	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-04-01	597,370,000,000	6,770,000,000,000	1	0	5	56	1	-26	27	102	0	55	71	7,620,000	11,460,000	5,530,000,000	11,950,000,000	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-03-29	597,370,000,000	6,770,000,000,000	1	0	5	56	1	0	0	102	50	55	71	7,800,000	11,740,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-03-28	597,370,000,000	6,770,000,000,000	1	0	5	56	1	0	0	102	0	56	71	7,220,000	7,740,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-03-27	609,310,000,000	6,780,000,000,000	1	1	5	56	1	0	0	102	0	56	71	7,270,000	8,600,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-03-26	609,310,000,000	6,780,000,000,000	1	1	5	56	1	0	0	102	0	56	71	7,400,000	9,680,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-03-25	609,310,000,000	6,780,000,000,000	1	1	5	56	1	0	0	102	50	56	71	7,400,000	9,680,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-03-22	597,370,000,000	6,770,000,000,000	1	0	5	56	1	0	0	102	0	57	72	7,180,000	7,270,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-03-21	609,310,000,000	6,780,000,000,000	1	1	5	56	1	0	0	102	50	57	72	7,180,000	7,270,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-03-14	621,260,000,000	6,790,000,000,000	1	1	5	57	1	0	0	102	0	58	73	6,530,000	2,910,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-03-13	645,160,000,000	6,820,000,000,000	1	1	5	57	1	0	0	102	0	58	73	6,630,000	3,010,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-03-11	645,160,000,000	6,820,000,000,000	1	1	5	57	1	0	0	102	52	58	73	6,680,000	3,010,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-03-08	657,100,000,000	6,830,000,000,000	1	1	5	57	1	0	0	102	52	58	73	6,770,000	3,120,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-03-05	633,210,000,000	6,800,000,000,000	1	1	5	57	1	0	0	102	0	59	73	6,780,000	3,560,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-23	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-03-04	633,210,000,000	6,800,000,000,000	1	1	5	57	1	0	0	102	52	59	73	6,780,000	3,560,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-03-01	645,160,000,000	6,820,000,000,000	1	1	5	57	1	0	0	102	52	59	74	6,800,000	4,160,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-02-28	645,160,000,000	6,820,000,000,000	1	1	5	57	1	0	0	102	52	59	74	6,780,000	5,310,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-02-27	645,160,000,000	6,820,000,000,000	1	1	5	7	1	0	0	102	0	60	74	6,930,000	5,990,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk	2024-02-26	657,100,000,000	6,830,000,000,000	1	1	5	57	1	0	0	102	0	60	74	6,930,000	5,990,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk (MDLN.JK)	2024-02-23	657,100,000,000	6,830,000,000,000	1	1	5	57	1	0	0	102	0	60	74	6,900,000	7,740,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk (MDLN.JK)	2024-02-22	657,100,000,000	6,830,000,000,000	1	1	5	57	1	0	0	102	52	60	74	6,900,000	7,740,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000
MDLN	PT Modernland Realty Tbk (MDLN.JK)	2024-02-21	657,100,000,000	6,830,000,000,000	1	1	5	57	1	0	0	102	52	60	75	6,930,000	7,980,000	5,530,000,000	0	876,460,000	53	N/A	Jun 06, 2018	2:1	Nov 13, 2013	Dec 31, 2021	Sep 30, 2023	32	29	4	16	2,050,000,000,000	165	213	1,030,000,000,000	652,710,000,000	-22	122,300,000,000	10	6,290,000,000,000	151	1	348	-383,690,000,000	-579,950,000,000

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	15:38:49	53	53	53	53	0
2024-03-05	15:38:00	53	53	53	53	105,000
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	54	54	54	54	0
2024-03-05	15:31:00	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	15:38:49	53	53	53	53	0
2024-03-05	15:38:00	53	53	53	53	105,000
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	54	54	54	54	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	54	54	54	54	84,800
2024-03-05	15:24:00	53	53	53	53	500,300
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	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	53	53	53	53	377,400
2024-03-05	15:02:00	54	54	54	54	195,000

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	15:38:49	53	53	53	53	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	54	54	54	54	0
2024-03-05	15:25:00	53	54	53	54	585,100
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	53	53	53	53	377,400
2024-03-05	15:00:00	54	54	54	54	195,000
2024-03-05	14:55:00	53	53	53	53	10,000
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	14:30:49	53	53	53	53	0
2024-03-05	14:30:00	53	53	53	53	2,100
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	53	53	53	53	223,200
2024-03-05	14:15:00	53	53	53	53	17,700
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

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	15:38:49	53	53	53	53	0
2024-03-05	15:30:00	54	54	54	54	0
2024-03-05	15:15:00	53	54	53	54	585,100
2024-03-05	15:00:00	54	54	53	53	572,400
2024-03-05	14:45:00	53	53	53	53	10,000
2024-03-05	14:30:49	53	53	53	53	0
2024-03-05	14:30:00	53	53	53	53	2,100
2024-03-05	14:15:00	53	53	53	53	240,900
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	11:51:31	54	54	54	54	0
2024-03-05	11:45:00	54	54	54	54	100
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	54	54	54	54	5,000
2024-03-05	11:05:24	53	53	53	53	0
2024-03-05	11:00:00	53	53	53	53	300
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	53	53	53	53	1,500
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:08:20	54	54	54	54	0
2024-03-05	10:00:00	54	54	54	54	2,500
2024-03-05	09:45:00	53	54	53	54	300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:38:49	53	53	53	53	0
2024-03-05	15:30:00	54	54	54	54	0
2024-03-05	15:00:00	54	54	53	54	1,157,500
2024-03-05	14:30:49	53	53	53	53	0
2024-03-05	14:30:00	53	53	53	53	12,100
2024-03-05	14:00:00	53	53	53	53	240,900
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	11:51:31	54	54	54	54	0
2024-03-05	11:30:00	54	54	54	54	100
2024-03-05	11:05:24	53	53	53	53	0
2024-03-05	11:00:00	53	54	53	54	5,300
2024-03-05	10:30:00	53	53	53	53	1,500
2024-03-05	10:08:20	54	54	54	54	0
2024-03-05	10:00:00	54	54	54	54	2,500
2024-03-05	09:30:00	53	54	53	54	60,400
2024-03-05	09:18:47	53	53	53	53	0
2024-03-05	09:00:00	54	54	53	53	407,200
2024-03-04	15:30:00	54	54	53	54	65,800
2024-03-04	15:24:11	54	54	54	54	0
2024-03-04	15:00:00	54	55	54	54	406,700
2024-03-04	14:30:00	55	55	54	55	57,700
2024-03-04	14:21:49	55	55	55	55	0
2024-03-04	14:00:00	54	55	54	55	2,568,700
2024-03-04	13:38:07	53	53	53	53	0
2024-03-04	13:30:00	53	53	53	53	149,400
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	15:38:49	53	53	53	53	0
2024-03-05	15:00:00	54	54	53	54	1,153,700
2024-03-05	14:30:49	53	53	53	53	0
2024-03-05	14:00:00	53	53	53	53	253,000
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	11:51:31	54	54	54	54	0
2024-03-05	11:05:24	53	53	53	53	0
2024-03-05	11:00:00	53	54	53	54	5,400
2024-03-05	10:08:20	54	54	54	54	0
2024-03-05	10:00:00	54	54	53	53	4,000
2024-03-05	09:18:47	53	53	53	53	0
2024-03-05	09:00:00	54	54	53	54	0
2024-03-04	15:24:11	54	54	54	54	0
2024-03-04	15:00:00	54	55	53	54	472,500
2024-03-04	14:21:49	55	55	55	55	0
2024-03-04	14:00:00	54	55	54	55	2,626,400
2024-03-04	13:38:07	53	53	53	53	0
2024-03-04	13:00:00	53	53	53	53	149,400
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:53:08	53	53	53	53	0
2024-03-04	11:03:30	53	53	53	53	0
2024-03-04	11:00:00	53	53	52	53	1,791,300
2024-03-04	10:00:00	54	54	53	53	1,901,000
2024-03-04	09:57:39	54	54	54	54	0
2024-03-04	09:26:05	53	53	53	53	0
2024-03-04	09:00:00	53	54	53	54	0
2024-03-01	15:00:00	54	54	53	53	1,057,600
2024-03-01	14:47:37	54	54	54	54	0
2024-03-01	14:00:00	54	54	53	54	178,600

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:40:58	50	50	50	50	0
2024-05-03	14:09:53	50	50	50	50	0
2024-05-03	14:00:01	50	50	50	50	0
2024-05-03	13:30:00	50	50	50	50	101,300
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:03:00	50	50	50	50	0
2024-05-03	10:30:00	50	50	50	50	3,000
2024-05-03	10:01:23	50	50	50	50	0
2024-05-03	09:20:52	50	50	50	50	0
2024-05-03	09:00:00	50	50	50	50	20,200
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:49:35	0	0	0	0	0
2024-05-02	10:39:56	50	50	50	50	0
2024-05-02	10:30:00	50	50	50	50	34,100
2024-05-02	10:04:40	50	50	50	50	0
2024-05-02	09:00:16	50	50	50	50	0
2024-05-02	09:00:00	50	50	50	50	65,000
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	14:10:44	50	50	50	50	0
2024-04-30	13:45:31	50	50	50	50	0
2024-04-30	13:30:00	50	50	50	50	61,300
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:48:24	50	50	50	50	0
2024-04-30	11:16:49	50	50	50	50	0
2024-04-30	10:30:00	50	50	50	50	40,000
2024-04-30	09:39:29	50	50	50	50	0
2024-04-30	09:23:33	50	50	50	50	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	50	50	50	50	81,700
2024-04-30	09:00:00	50	50	50	50	113,400
2024-04-29	09:00:00	50	50	50	50	59,300
2024-04-26	09:00:00	50	50	50	50	120,500
2024-04-25	09:00:00	50	50	50	50	112,800
2024-04-24	09:00:00	50	50	50	50	102,700
2024-04-23	09:00:00	50	50	50	50	244,500
2024-04-22	09:00:00	50	50	50	50	430,600
2024-04-19	09:00:00	50	50	50	50	54,600
2024-04-18	09:00:00	50	50	50	50	220,800
2024-04-17	09:00:00	50	50	50	50	333,000
2024-04-16	09:00:00	50	50	50	50	1,683,600
2024-04-05	09:00:00	50	50	50	50	208,300
2024-04-04	09:00:00	50	50	50	50	213,400
2024-04-03	09:00:00	50	50	50	50	207,600
2024-04-02	09:00:00	50	50	50	50	220,700
2024-04-01	09:00:00	50	50	50	50	495,700
2024-03-28	09:00:00	50	50	50	50	600,600
2024-03-27	09:00:00	50	50	50	50	7,097,900
2024-03-26	09:00:00	52	52	50	50	47,630,800
2024-03-25	09:00:00	53	53	50	51	8,499,800
2024-03-22	09:00:00	51	52	50	51	4,930,900
2024-03-21	09:00:00	50	52	50	50	17,719,800
2024-03-20	09:00:00	52	52	50	51	16,354,500
2024-03-19	09:00:00	52	53	52	52	2,389,500
2024-03-18	09:00:00	53	53	51	53	2,972,100
2024-03-15	09:00:00	53	53	52	53	6,365,900
2024-03-14	09:00:00	53	53	52	53	3,392,500
2024-03-13	09:00:00	54	55	52	52	23,306,300
2024-03-08	09:00:00	55	55	54	54	1,139,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	50	50	50	50	81,700
2024-04-29	09:00:00	50	50	50	50	59,300
2024-04-26	09:00:00	50	50	50	50	120,500
2024-04-25	09:00:00	50	50	50	50	112,800
2024-04-24	09:00:00	50	50	50	50	102,700
2024-04-23	09:00:00	50	50	50	50	244,500
2024-04-22	09:00:00	50	50	50	50	430,600
2024-04-19	09:00:00	50	50	50	50	54,600
2024-04-18	09:00:00	50	50	50	50	220,800
2024-04-17	09:00:00	50	50	50	50	333,000
2024-04-16	09:00:00	50	50	50	50	1,683,600
2024-04-05	09:00:00	50	50	50	50	208,300
2024-04-04	09:00:00	50	50	50	50	213,400
2024-04-03	09:00:00	50	50	50	50	207,600
2024-04-02	09:00:00	50	50	50	50	220,700
2024-04-01	09:00:00	50	50	50	50	495,700
2024-03-28	09:00:00	50	50	50	50	600,600
2024-03-27	09:00:00	50	50	50	50	7,097,900
2024-03-26	09:00:00	52	52	50	50	47,630,800
2024-03-25	09:00:00	53	53	50	51	8,499,800
2024-03-22	09:00:00	51	52	50	51	4,930,900
2024-03-21	09:00:00	50	52	50	50	17,719,800
2024-03-20	09:00:00	52	52	50	51	16,354,500
2024-03-19	09:00:00	52	53	52	52	2,389,500
2024-03-18	09:00:00	53	53	51	53	2,972,100
2024-03-15	09:00:00	53	53	52	53	6,365,900
2024-03-14	09:00:00	53	53	52	53	3,392,500
2024-03-13	09:00:00	54	55	52	52	23,306,300
2024-03-08	09:00:00	55	55	54	54	1,139,400
2024-03-07	09:00:00	56	56	53	55	2,239,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	50	50	50	50	59,300
2024-04-21	00:00:00	50	50	50	50	1,011,100
2024-04-14	00:00:00	50	50	50	50	2,292,000
2024-04-07	00:00:00	50	50	50	50	0
2024-03-31	00:00:00	50	50	50	50	1,345,700
2024-03-24	00:00:00	53	53	50	50	63,829,100
2024-03-17	00:00:00	53	53	50	51	44,366,800
2024-03-10	00:00:00	54	55	52	53	33,064,700
2024-03-03	00:00:00	53	56	52	54	14,561,900
2024-02-25	00:00:00	55	56	53	53	15,520,100
2024-02-18	00:00:00	54	57	53	55	20,110,300
2024-02-11	00:00:00	53	55	52	54	31,603,900
2024-02-04	00:00:00	56	57	52	54	34,563,900
2024-01-28	00:00:00	61	62	53	57	48,706,400
2024-01-21	00:00:00	61	62	59	61	22,849,000
2024-01-14	00:00:00	63	64	60	61	34,747,100
2024-01-07	00:00:00	64	68	62	63	36,398,700
2023-12-31	00:00:00	62	67	61	64	41,905,200
2023-12-24	00:00:00	62	68	60	62	43,538,500
2023-12-17	00:00:00	62	63	60	62	14,151,900
2023-12-10	00:00:00	65	65	58	61	35,192,300
2023-12-03	00:00:00	68	68	65	66	17,196,800
2023-11-26	00:00:00	66	70	65	68	27,839,400
2023-11-19	00:00:00	65	67	63	66	17,229,900
2023-11-12	00:00:00	66	69	65	66	23,124,100
2023-11-05	00:00:00	68	71	65	66	19,943,300
2023-10-29	00:00:00	69	72	65	69	38,215,000
2023-10-22	00:00:00	70	74	67	69	40,586,400
2023-10-15	00:00:00	77	77	66	69	71,492,600
2023-10-08	00:00:00	78	79	75	77	20,601,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	81,700
2024-03-31	00:00:00	50	50	50	50	4,821,500
2024-02-29	00:00:00	54	56	50	50	158,083,100
2024-01-31	00:00:00	54	57	52	54	113,925,300
2023-12-31	00:00:00	62	68	53	55	170,218,700
2023-11-30	00:00:00	69	69	58	62	116,125,000
2023-10-31	00:00:00	67	71	63	69	101,120,400
2023-09-30	00:00:00	81	83	66	67	215,959,900
2023-08-31	00:00:00	85	88	79	81	164,665,700
2023-07-31	00:00:00	72	91	72	85	290,695,100
2023-06-30	00:00:00	79	102	78	80	958,914,300
2023-05-31	00:00:00	76	87	76	80	229,268,900
2023-04-30	00:00:00	74	87	71	76	664,055,400
2023-03-31	00:00:00	69	80	69	80	63,003,600
2023-02-28	00:00:00	69	71	68	68	13,714,300
2023-01-31	00:00:00	79	80	78	78	4,903,900
2022-12-31	00:00:00	83	88	72	81	358,010,800
2022-11-30	00:00:00	99	100	81	82	431,404,200
2022-10-31	00:00:00	100	104	91	98	743,140,900
2022-09-30	00:00:00	108	117	96	100	599,261,400
2022-08-31	00:00:00	119	136	101	107	2,758,977,700
2022-07-31	00:00:00	112	126	96	118	2,055,075,900
2022-06-30	00:00:00	102	114	86	113	998,926,200
2022-05-31	00:00:00	91	140	85	102	3,782,516,100
2022-04-30	00:00:00	81	94	63	91	355,616,800
2022-03-31	00:00:00	90	91	76	81	293,570,900
2022-02-28	00:00:00	84	94	72	90	977,311,500
2022-01-31	00:00:00	85	105	80	84	2,206,620,500
2021-12-31	00:00:00	72	99	70	85	2,740,215,100
2021-11-30	00:00:00	51	91	51	74	3,424,878,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	81,700
2024-03-31	00:00:00	50	50	50	50	4,708,100
2024-02-29	00:00:00	54	56	50	50	158,083,100
2024-01-31	00:00:00	54	57	50	50	276,829,900
2023-12-31	00:00:00	62	68	50	50	442,227,100
2023-11-30	00:00:00	69	69	52	54	400,269,000
2023-10-31	00:00:00	67	71	53	55	387,464,100
2023-09-30	00:00:00	81	83	58	62	433,205,300
2023-08-31	00:00:00	85	88	63	69	481,746,000
2023-07-31	00:00:00	72	91	66	67	671,320,700
2023-06-30	00:00:00	79	102	72	81	1,414,275,100
2023-05-31	00:00:00	76	102	72	85	1,478,878,300
2023-04-30	00:00:00	74	102	71	80	1,852,238,600
2023-03-31	00:00:00	80	87	71	80	946,287,600
2023-02-28	00:00:00	68	87	63	76	942,380,800
2023-01-31	00:00:00	79	80	63	80	388,645,300
2022-10-31	00:00:00	100	104	72	81	1,532,555,900
2022-07-31	00:00:00	112	136	96	100	5,413,315,000
2022-04-30	00:00:00	81	140	63	113	5,137,059,100
2022-01-31	00:00:00	85	105	72	81	3,477,502,900
2021-10-31	00:00:00	51	99	51	85	6,165,093,300
2021-07-31	00:00:00	51	51	51	51	0
2021-04-30	00:00:00	51	51	51	51	0
2021-01-31	00:00:00	51	51	51	51	0

Dividends Amount

Date	Time	Amount
2018-06-06	09:00:00	12
2017-07-07	09:00:00	8
2015-06-09	09:00:00	12
2014-08-28	09:00:00	5

Dividends Yields

Year	Distribution	Total Amount	Yields
2018	1	12	23.53 %
2017	1	8	15.69 %
2015	1	12	23.53 %
2014	1	5	9.80 %

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