Informasi Saham ADMF PT Adira Dinamika Multi Finance Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BPTR	PT Batavia Prosperindo Trans Tbk
TMPO	PT Tempo Inti Media Tbk
YELO	PT Yelooo Integra Datanet Tbk
PADA	PT Personel Alih Daya Tbk
PLAN	PT Planet Properindo Jaya 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 : 2024-05-09

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	4	13	11
40002	Enterprise Value	6	28,553,977,000,000	24,714,429,000,000	17,687,405,000,000
14008	Pe Ratio	7	6	6	6
14010	Ps Ratio	8	2	1	1
40001	Market Cap	13	11,925,000,000,000	10,950,000,000,000	9,000,000,000,000
102	Enterprises Value E B I T D A Ratio	18	35	131	119
14012	Pb Ratio	35	1	1	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	4	14	13	12	13	11	11
40002	Enterprise Value	6	28,553,977,000,000	27,808,275,000,000	24,714,429,000,000	24,030,089,000,000	24,276,232,000,000	19,644,967,000,000	17,687,405,000,000
14008	Pe Ratio	7	6	7	6	6	7	6	6
14010	Ps Ratio	8	2	2	1	1	2	2	1
40001	Market Cap	13	11,925,000,000,000	13,425,000,000,000	10,950,000,000,000	10,525,000,000,000	11,375,000,000,000	10,250,000,000,000	9,000,000,000,000
102	Enterprises Value E B I T D A Ratio	18	35	187	131	81	132	117	119
14012	Pb Ratio	35	1	1	1	1	1	1	1

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	620,277,000,000	138,493,000,000	337,709,000,000	-164,881,000,000	46,741,000,000
20304	Write Off	-244,622,000,000	-68,868,000,000	-348,780,000,000	-389,294,000,000	-201,929,000,000
20091	Net Income	1,959,124,000,000	601,300,000,000	1,605,555,000,000	1,213,316,000,000	1,025,573,000,000
29004	Basic E P S	1,959	1,944	1,606	1,213	1,026
20190	E B I T D A	818,960,000,000	188,041,000,000	545,768,000,000	55,318,000,000	263,230,000,000
20007	Amortization	49,044,000,000	11,994,000,000	61,820,000,000	60,748,000,000	53,707,000,000
20046	Gross Profit	4,571,095,000,000	1,089,935,000,000	3,735,834,000,000	3,654,170,000,000	4,161,827,000,000
29009	Diluted E P S	1,959	1,944	1,606	1,213	1,026
20136	Pretax Income	2,484,788,000,000	773,470,000,000	2,039,724,000,000	1,601,894,000,000	1,476,435,000,000
20145	Tax Provision	525,664,000,000	172,170,000,000	434,169,000,000	388,578,000,000	450,862,000,000
20100	Total Revenue	7,819,946,000,000	1,960,326,000,000	6,607,917,000,000	6,658,276,000,000	7,769,138,000,000
20164	Total Expenses	7,199,669,000,000	1,821,833,000,000	6,270,208,000,000	6,823,157,000,000	7,722,397,000,000
20013	Cost Of Revenue	3,248,851,000,000	870,391,000,000	2,872,083,000,000	3,004,106,000,000	3,607,311,000,000
20177	Interest Income	38,267,000,000	11,429,000,000	31,362,000,000	53,120,000,000	76,856,000,000
20057	Interest Expense	0	0	0	0	752,547,000,000
20109	Operating Income	620,277,000,000	138,493,000,000	337,709,000,000	-164,881,000,000	46,741,000,000
20316	Normalized Income	1,766,252,482,942	547,761,623,075	1,331,015,173,582	918,454,642,817	885,307,475,059
20108	Operating Expense	3,950,818,000,000	951,442,000,000	3,398,125,000,000	3,819,051,000,000	4,115,086,000,000
20112	Operating Revenue	7,819,946,000,000	1,960,326,000,000	6,607,917,000,000	6,658,276,000,000	7,769,138,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	36,673,000,000	10,924,000,000	29,998,000,000	52,100,000,000	75,334,000,000
20416	Total Unusual Items	244,622,000,000	68,868,000,000	348,780,000,000	389,294,000,000	201,929,000,000
29010	Basic Average Shares	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000
20287	Rent And Landing Fees	180,323,000,000	47,675,000,000	143,155,000,000	118,745,000,000	94,969,000,000
29011	Diluted Average Shares	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000
20420	Normalized E B I T D A	574,338,000,000	119,173,000,000	196,988,000,000	-333,976,000,000	61,301,000,000
20162	Special Income Charges	244,622,000,000	68,868,000,000	348,780,000,000	389,294,000,000	201,929,000,000
20315	Reconciled Depreciation	198,683,000,000	49,548,000,000	208,059,000,000	220,199,000,000	216,489,000,000
20312	Other Operating Expenses	2,006,833,000,000	427,820,000,000	1,389,980,000,000	1,906,450,000,000	2,282,910,000,000
20368	Total Other Finance Cost	1,594,000,000	505,000,000	1,364,000,000	1,020,000,000	1,522,000,000
20440	Rent Expense Supplemental	180,323,000,000	47,675,000,000	143,155,000,000	118,745,000,000	94,969,000,000
20314	Reconciled Cost Of Revenue	3,248,851,000,000	870,391,000,000	2,872,083,000,000	3,004,106,000,000	3,607,311,000,000
20419	Tax Effect Of Unusual Items	51,750,482,942	15,329,623,075	74,240,173,582	94,432,642,817	61,663,475,059
20018	Depreciation Income Statement	149,639,000,000	37,554,000,000	146,239,000,000	159,451,000,000	162,782,000,000
20075	Interest Income Non Operating	38,267,000,000	11,429,000,000	31,362,000,000	53,120,000,000	76,856,000,000
20158	Selling And Marketing Expense	550,924,000,000	165,387,000,000	653,420,000,000	384,651,000,000	445,301,000,000
20064	Interest Expense Non Operating	0	0	0	0	752,547,000,000
20093	Net Income Common Stockholders	1,959,124,000,000	601,300,000,000	1,605,555,000,000	1,213,316,000,000	1,025,573,000,000
20094	Net Income Continuous Operations	1,959,124,000,000	601,300,000,000	1,605,555,000,000	1,213,316,000,000	1,025,573,000,000
20045	General And Administrative Expense	874,942,000,000	255,656,000,000	872,076,000,000	1,218,912,000,000	1,071,450,000,000
20159	Selling General And Administration	1,425,866,000,000	421,043,000,000	1,525,496,000,000	1,603,563,000,000	1,516,751,000,000
20412	Other Non Operating Income Expenses	1,583,216,000,000	555,185,000,000	1,323,237,000,000	1,325,381,000,000	1,152,431,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,959,124,000,000	601,300,000,000	1,605,555,000,000	1,213,316,000,000	1,025,573,000,000
20417	Total Unusual Items Excluding Goodwill	244,622,000,000	68,868,000,000	348,780,000,000	389,294,000,000	201,929,000,000
20077	Net Non Operating Interest Income Expense	36,673,000,000	10,924,000,000	29,998,000,000	52,100,000,000	75,334,000,000
20346	Net Income Including Noncontrolling Interests	1,959,124,000,000	601,300,000,000	1,605,555,000,000	1,213,316,000,000	1,025,573,000,000
20019	Depreciation And Amortization In Income Statement	198,683,000,000	49,548,000,000	208,059,000,000	220,199,000,000	216,489,000,000
20309	Net Income From Continuing And Discontinued Operation	1,959,124,000,000	601,300,000,000	1,605,555,000,000	1,213,316,000,000	1,025,573,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,959,124,000,000	601,300,000,000	1,605,555,000,000	1,213,316,000,000	1,025,573,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	620,277,000,000	98,827,000,000	138,493,000,000	248,811,000,000	134,146,000,000	117,045,000,000	337,709,000,000	-164,881,000,000	46,741,000,000
20304	Write Off	-244,622,000,000	-55,267,000,000	-68,868,000,000	-63,854,000,000	-56,633,000,000	-72,128,000,000	-348,780,000,000	-389,294,000,000	-201,929,000,000
20091	Net Income	1,959,124,000,000	432,112,000,000	601,300,000,000	524,290,000,000	401,422,000,000	417,035,000,000	1,605,555,000,000	1,213,316,000,000	1,025,573,000,000
29004	Basic E P S	1,959	432	1,944	1,803	0	417	1,606	1,213	1,026
20190	E B I T D A	818,960,000,000	148,665,000,000	188,041,000,000	298,454,000,000	183,800,000,000	167,330,000,000	545,768,000,000	55,318,000,000	263,230,000,000
20007	Amortization	49,044,000,000	11,938,000,000	11,994,000,000	12,645,000,000	12,467,000,000	13,384,000,000	61,820,000,000	60,748,000,000	53,707,000,000
20046	Gross Profit	4,571,095,000,000	1,219,931,000,000	1,089,935,000,000	1,170,903,000,000	1,090,326,000,000	1,033,497,000,000	3,735,834,000,000	3,654,170,000,000	4,161,827,000,000
29009	Diluted E P S	1,959	432	1,944	1,803	0	417	1,606	1,213	1,026
20136	Pretax Income	2,484,788,000,000	546,697,000,000	773,470,000,000	651,396,000,000	513,225,000,000	534,578,000,000	2,039,724,000,000	1,601,894,000,000	1,476,435,000,000
20145	Tax Provision	525,664,000,000	114,585,000,000	172,170,000,000	127,106,000,000	111,803,000,000	117,543,000,000	434,169,000,000	388,578,000,000	450,862,000,000
20100	Total Revenue	7,819,946,000,000	1,998,907,000,000	1,960,326,000,000	1,956,583,000,000	1,904,130,000,000	1,806,004,000,000	6,607,917,000,000	6,658,276,000,000	7,769,138,000,000
20164	Total Expenses	7,199,669,000,000	1,900,080,000,000	1,821,833,000,000	1,707,772,000,000	1,769,984,000,000	1,688,959,000,000	6,270,208,000,000	6,823,157,000,000	7,722,397,000,000
20013	Cost Of Revenue	3,248,851,000,000	778,976,000,000	870,391,000,000	785,680,000,000	813,804,000,000	772,507,000,000	2,872,083,000,000	3,004,106,000,000	3,607,311,000,000
20177	Interest Income	38,267,000,000	10,457,000,000	11,429,000,000	11,349,000,000	5,032,000,000	4,391,000,000	31,362,000,000	53,120,000,000	76,856,000,000
20057	Interest Expense	0	0	0	0	0	0	0	0	752,547,000,000
20109	Operating Income	620,277,000,000	98,827,000,000	138,493,000,000	248,811,000,000	134,146,000,000	117,045,000,000	337,709,000,000	-164,881,000,000	46,741,000,000
20316	Normalized Income	1,766,252,482,942	388,428,691,140	547,761,623,075	472,895,742,651	357,126,160,698	360,766,503,204	1,331,015,173,582	918,454,642,817	885,307,475,059
20108	Operating Expense	3,950,818,000,000	1,121,104,000,000	951,442,000,000	922,092,000,000	956,180,000,000	916,452,000,000	3,398,125,000,000	3,819,051,000,000	4,115,086,000,000
20112	Operating Revenue	7,819,946,000,000	1,998,907,000,000	1,960,326,000,000	1,956,583,000,000	1,904,130,000,000	1,806,004,000,000	6,607,917,000,000	6,658,276,000,000	7,769,138,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	36,673,000,000	9,860,000,000	10,924,000,000	11,015,000,000	4,874,000,000	4,126,000,000	29,998,000,000	52,100,000,000	75,334,000,000
20416	Total Unusual Items	244,622,000,000	55,267,000,000	68,868,000,000	63,854,000,000	56,633,000,000	72,128,000,000	348,780,000,000	389,294,000,000	201,929,000,000
29010	Basic Average Shares	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000	0	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000
20287	Rent And Landing Fees	180,323,000,000	50,529,000,000	47,675,000,000	42,593,000,000	39,526,000,000	37,519,000,000	143,155,000,000	118,745,000,000	94,969,000,000
29011	Diluted Average Shares	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000	0	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000
20420	Normalized E B I T D A	574,338,000,000	93,398,000,000	119,173,000,000	234,600,000,000	127,167,000,000	95,202,000,000	196,988,000,000	-333,976,000,000	61,301,000,000
20162	Special Income Charges	244,622,000,000	55,267,000,000	68,868,000,000	63,854,000,000	56,633,000,000	72,128,000,000	348,780,000,000	389,294,000,000	201,929,000,000
20315	Reconciled Depreciation	198,683,000,000	49,838,000,000	49,548,000,000	49,643,000,000	49,654,000,000	50,285,000,000	208,059,000,000	220,199,000,000	216,489,000,000
20312	Other Operating Expenses	2,006,833,000,000	662,850,000,000	427,820,000,000	482,413,000,000	433,750,000,000	408,307,000,000	1,389,980,000,000	1,906,450,000,000	2,282,910,000,000
20368	Total Other Finance Cost	1,594,000,000	597,000,000	505,000,000	334,000,000	158,000,000	265,000,000	1,364,000,000	1,020,000,000	1,522,000,000
20440	Rent Expense Supplemental	180,323,000,000	50,529,000,000	47,675,000,000	42,593,000,000	39,526,000,000	37,519,000,000	143,155,000,000	118,745,000,000	94,969,000,000
20314	Reconciled Cost Of Revenue	3,248,851,000,000	778,976,000,000	870,391,000,000	785,680,000,000	813,804,000,000	772,507,000,000	2,872,083,000,000	3,004,106,000,000	3,607,311,000,000
20419	Tax Effect Of Unusual Items	51,750,482,942	11,583,691,140	15,329,623,075	12,459,742,651	12,337,160,698	15,859,503,204	74,240,173,582	94,432,642,817	61,663,475,059
20018	Depreciation Income Statement	149,639,000,000	37,900,000,000	37,554,000,000	36,998,000,000	37,187,000,000	36,901,000,000	146,239,000,000	159,451,000,000	162,782,000,000
20075	Interest Income Non Operating	38,267,000,000	10,457,000,000	11,429,000,000	11,349,000,000	5,032,000,000	4,391,000,000	31,362,000,000	53,120,000,000	76,856,000,000
20158	Selling And Marketing Expense	550,924,000,000	95,798,000,000	165,387,000,000	135,276,000,000	154,463,000,000	156,457,000,000	653,420,000,000	384,651,000,000	445,301,000,000
20064	Interest Expense Non Operating	0	0	0	0	0	0	0	0	752,547,000,000
20093	Net Income Common Stockholders	1,959,124,000,000	432,112,000,000	601,300,000,000	524,290,000,000	401,422,000,000	417,035,000,000	1,605,555,000,000	1,213,316,000,000	1,025,573,000,000
20094	Net Income Continuous Operations	1,959,124,000,000	432,112,000,000	601,300,000,000	524,290,000,000	401,422,000,000	417,035,000,000	1,605,555,000,000	1,213,316,000,000	1,025,573,000,000
20045	General And Administrative Expense	874,942,000,000	215,192,000,000	255,656,000,000	169,073,000,000	235,021,000,000	213,088,000,000	872,076,000,000	1,218,912,000,000	1,071,450,000,000
20159	Selling General And Administration	1,425,866,000,000	310,990,000,000	421,043,000,000	304,349,000,000	389,484,000,000	369,545,000,000	1,525,496,000,000	1,603,563,000,000	1,516,751,000,000
20412	Other Non Operating Income Expenses	1,583,216,000,000	382,743,000,000	555,185,000,000	327,716,000,000	317,572,000,000	341,279,000,000	1,323,237,000,000	1,325,381,000,000	1,152,431,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,959,124,000,000	432,112,000,000	601,300,000,000	524,290,000,000	401,422,000,000	417,035,000,000	1,605,555,000,000	1,213,316,000,000	1,025,573,000,000
20417	Total Unusual Items Excluding Goodwill	244,622,000,000	55,267,000,000	68,868,000,000	63,854,000,000	56,633,000,000	72,128,000,000	348,780,000,000	389,294,000,000	201,929,000,000
20077	Net Non Operating Interest Income Expense	36,673,000,000	9,860,000,000	10,924,000,000	11,015,000,000	4,874,000,000	4,126,000,000	29,998,000,000	52,100,000,000	75,334,000,000
20346	Net Income Including Noncontrolling Interests	1,959,124,000,000	432,112,000,000	601,300,000,000	524,290,000,000	401,422,000,000	417,035,000,000	1,605,555,000,000	1,213,316,000,000	1,025,573,000,000
20019	Depreciation And Amortization In Income Statement	198,683,000,000	49,838,000,000	49,548,000,000	49,643,000,000	49,654,000,000	50,285,000,000	208,059,000,000	220,199,000,000	216,489,000,000
20309	Net Income From Continuing And Discontinued Operation	1,959,124,000,000	432,112,000,000	601,300,000,000	524,290,000,000	401,422,000,000	417,035,000,000	1,605,555,000,000	1,213,316,000,000	1,025,573,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,959,124,000,000	432,112,000,000	601,300,000,000	524,290,000,000	401,422,000,000	417,035,000,000	1,605,555,000,000	1,213,316,000,000	1,025,573,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	14,621,587,000,000	9,226,929,000,000	9,292,431,000,000	12,538,858,000,000
23165	Payables	1,046,840,000,000	1,190,051,000,000	681,329,000,000	1,775,769,000,000
23139	Net P P E	492,186,000,000	430,925,000,000	498,993,000,000	568,772,000,000
23351	Properties	0	0	0	0
23386	Total Debt	16,205,126,000,000	10,681,979,000,000	11,110,873,000,000	16,966,375,000,000
23100	Gross P P E	1,340,389,000,000	1,235,003,000,000	1,281,682,000,000	568,772,000,000
23038	Common Stock	100,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000
23045	Current Debt	3,529,550,000,000	2,239,377,000,000	261,000,000,000	8,952,441,000,000
23532	Share Issued	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000
23220	Total Assets	31,007,222,000,000	24,897,205,000,000	23,709,140,000,000	29,209,393,000,000
23027	Capital Stock	100,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000
23382	Other Payable	756,422,000,000	807,864,000,000	388,480,000,000	1,589,873,000,000
23028	Cash Financial	1,435,491,000,000	1,286,362,000,000	1,637,550,000,000	4,227,409,000,000
23123	Long Term Debt	12,527,528,000,000	8,273,914,000,000	10,668,981,000,000	7,813,826,000,000
23179	Prepaid Assets	216,622,000,000	176,056,000,000	464,437,000,000	512,682,000,000
23385	Working Capital	8,901,274,000,000	6,506,693,000,000	19,799,413,000,000	16,213,059,000,000
23000	Accounts Payable	109,622,000,000	80,040,000,000	119,163,000,000	177,874,000,000
23245	Invested Capital	27,169,264,000,000	20,545,677,000,000	19,876,353,000,000	24,776,704,000,000
23340	Other Properties	13,744,000,000	22,990,000,000	20,935,000,000	568,772,000,000
23291	Dividends Payable	0	0	0	0
23342	Other Receivables	12,335,934,000,000	10,131,886,000,000	20,314,161,000,000	23,005,100,000,000
23204	Retained Earnings	10,783,047,000,000	9,721,937,000,000	8,705,908,000,000	7,935,867,000,000
23217	Total Tax Payable	180,796,000,000	302,147,000,000	173,686,000,000	185,896,000,000
23001	Accounts Receivable	0	0	0	2,481,179,000,000
23280	Common Stock Equity	11,112,186,000,000	10,032,386,000,000	8,946,372,000,000	8,010,437,000,000
23403	Net Tangible Assets	10,991,527,000,000	9,903,660,000,000	8,777,073,000,000	7,823,895,000,000
23215	Stockholders Equity	11,112,186,000,000	10,032,386,000,000	8,946,372,000,000	8,010,437,000,000
23383	Tangible Book Value	10,991,527,000,000	9,903,660,000,000	8,777,073,000,000	7,823,895,000,000
23374	Total Capitalization	23,639,714,000,000	18,306,300,000,000	19,615,353,000,000	15,824,263,000,000
23312	Land And Improvements	72,050,000,000	72,050,000,000	72,292,000,000	72,292,000,000
23393	Ordinary Shares Number	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000
23155	Other Intangible Assets	120,659,000,000	128,726,000,000	169,299,000,000	186,542,000,000
23008	Accumulated Depreciation	-848,203,000,000	-804,078,000,000	-782,689,000,000	-704,306,000,000
23282	Construction In Progress	19,412,000,000	0	0	0
23380	Capital Lease Obligations	148,048,000,000	168,688,000,000	180,892,000,000	200,108,000,000
23030	Cash And Cash Equivalents	1,435,491,000,000	1,286,362,000,000	1,637,550,000,000	4,227,409,000,000
23262	Gross Accounts Receivable	0	0	0	2,637,515,000,000
23012	Additional Paid In Capital	6,750,000,000	6,750,000,000	6,750,000,000	6,750,000,000
23275	Buildings And Improvements	510,627,000,000	490,439,000,000	480,978,000,000	446,122,000,000
23126	Long Term Equity Investment	0	0	0	0
23062	Non Current Deferred Revenue	0	0	0	270,185,000,000
23163	Other Short Term Investments	386,360,000,000	650,000,000	650,000,000	650,000,000
23319	Machinery Furniture Equipment	724,556,000,000	649,524,000,000	707,477,000,000	733,729,000,000
23289	Derivative Product Liabilities	0	5,693,000,000	154,114,000,000	565,782,000,000
23048	Current Capital Lease Obligation	19,999,000,000	17,744,000,000	16,574,000,000	17,102,000,000
23127	Long Term Capital Lease Obligation	128,049,000,000	150,944,000,000	164,318,000,000	200,108,000,000
23098	Goodwill And Other Intangible Assets	120,659,000,000	128,726,000,000	169,299,000,000	186,542,000,000
23261	Total Equity Gross Minority Interest	11,112,186,000,000	10,032,386,000,000	8,946,372,000,000	8,010,437,000,000
23259	Total Liabilities Net Minority Interest	19,895,036,000,000	14,864,819,000,000	14,762,768,000,000	21,198,956,000,000
23046	Current Debt And Capital Lease Obligation	3,549,549,000,000	2,257,121,000,000	277,574,000,000	8,952,441,000,000
23266	Allowance For Doubtful Accounts Receivable	0	0	0	-156,336,000,000
23124	Long Term Debt And Capital Lease Obligation	12,655,577,000,000	8,424,858,000,000	10,833,299,000,000	8,013,934,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	982,172,000,000	924,430,000,000	877,357,000,000	839,814,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	16,875,437,000,000	14,621,587,000,000	13,604,386,000,000	13,346,476,000,000	12,739,598,000,000	9,226,929,000,000	9,292,431,000,000	12,538,858,000,000
23165	Payables	2,152,292,000,000	1,046,840,000,000	896,363,000,000	922,969,000,000	916,710,000,000	1,190,051,000,000	681,329,000,000	1,775,769,000,000
23139	Net P P E	501,034,000,000	492,186,000,000	456,568,000,000	456,705,000,000	441,507,000,000	430,925,000,000	498,993,000,000	568,772,000,000
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	18,736,572,000,000	16,205,126,000,000	15,609,251,000,000	15,092,103,000,000	14,299,277,000,000	10,681,979,000,000	11,110,873,000,000	16,966,375,000,000
23100	Gross P P E	1,356,809,000,000	1,340,389,000,000	1,296,142,000,000	1,286,351,000,000	1,275,838,000,000	1,235,003,000,000	1,281,682,000,000	568,772,000,000
23038	Common Stock	100,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000
23045	Current Debt	12,228,299,000,000	3,529,550,000,000	2,255,472,000,000	2,258,052,000,000	8,371,395,000,000	2,239,377,000,000	261,000,000,000	8,952,441,000,000
23532	Share Issued	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000
23220	Total Assets	33,695,146,000,000	31,007,222,000,000	29,649,802,000,000	28,768,430,000,000	28,528,282,000,000	24,897,205,000,000	23,709,140,000,000	29,209,393,000,000
23027	Capital Stock	100,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000
23382	Other Payable	880,985,000,000	756,422,000,000	624,353,000,000	707,047,000,000	512,514,000,000	807,864,000,000	388,480,000,000	1,589,873,000,000
23028	Cash Financial	1,717,027,000,000	1,435,491,000,000	1,844,822,000,000	1,587,014,000,000	1,397,395,000,000	1,286,362,000,000	1,637,550,000,000	4,227,409,000,000
23123	Long Term Debt	6,364,165,000,000	12,527,528,000,000	13,193,736,000,000	12,675,438,000,000	5,765,598,000,000	8,273,914,000,000	10,668,981,000,000	7,813,826,000,000
23179	Prepaid Assets	401,424,000,000	216,622,000,000	263,278,000,000	172,584,000,000	994,540,000,000	176,056,000,000	464,437,000,000	512,682,000,000
23385	Working Capital	430,192,000,000	8,901,274,000,000	9,704,122,000,000	8,825,728,000,000	2,642,891,000,000	6,506,693,000,000	19,799,413,000,000	16,213,059,000,000
23000	Accounts Payable	122,065,000,000	109,622,000,000	97,692,000,000	92,047,000,000	90,590,000,000	80,040,000,000	119,163,000,000	177,874,000,000
23245	Invested Capital	29,151,978,000,000	27,169,264,000,000	26,024,724,000,000	24,984,583,000,000	24,588,985,000,000	20,545,677,000,000	19,876,353,000,000	24,776,704,000,000
23340	Other Properties	13,744,000,000	13,744,000,000	28,472,000,000	23,298,000,000	23,298,000,000	22,990,000,000	20,935,000,000	568,772,000,000
23291	Dividends Payable	972,000,000,000	0	0	0	0	0	0	0
23342	Other Receivables	12,870,576,000,000	12,335,934,000,000	11,860,943,000,000	11,597,572,000,000	11,077,325,000,000	10,131,886,000,000	20,314,161,000,000	23,005,100,000,000
23204	Retained Earnings	10,223,718,000,000	10,783,047,000,000	10,245,629,000,000	9,721,339,000,000	10,138,972,000,000	9,721,937,000,000	8,705,908,000,000	7,935,867,000,000
23217	Total Tax Payable	177,242,000,000	180,796,000,000	174,318,000,000	123,875,000,000	313,606,000,000	302,147,000,000	173,686,000,000	185,896,000,000
23001	Accounts Receivable	0	0	0	0	0	0	0	2,481,179,000,000
23280	Common Stock Equity	10,559,514,000,000	11,112,186,000,000	10,575,516,000,000	10,051,093,000,000	10,451,992,000,000	10,032,386,000,000	8,946,372,000,000	8,010,437,000,000
23403	Net Tangible Assets	10,409,975,000,000	10,991,527,000,000	10,452,540,000,000	9,940,616,000,000	10,333,467,000,000	9,903,660,000,000	8,777,073,000,000	7,823,895,000,000
23215	Stockholders Equity	10,559,514,000,000	11,112,186,000,000	10,575,516,000,000	10,051,093,000,000	10,451,992,000,000	10,032,386,000,000	8,946,372,000,000	8,010,437,000,000
23383	Tangible Book Value	10,409,975,000,000	10,991,527,000,000	10,452,540,000,000	9,940,616,000,000	10,333,467,000,000	9,903,660,000,000	8,777,073,000,000	7,823,895,000,000
23374	Total Capitalization	16,923,679,000,000	23,639,714,000,000	23,769,252,000,000	22,726,531,000,000	16,217,590,000,000	18,306,300,000,000	19,615,353,000,000	15,824,263,000,000
23312	Land And Improvements	72,050,000,000	72,050,000,000	72,050,000,000	72,050,000,000	72,050,000,000	72,050,000,000	72,292,000,000	72,292,000,000
23393	Ordinary Shares Number	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000
23155	Other Intangible Assets	149,539,000,000	120,659,000,000	122,976,000,000	110,477,000,000	118,525,000,000	128,726,000,000	169,299,000,000	186,542,000,000
23008	Accumulated Depreciation	-855,775,000,000	-848,203,000,000	-839,574,000,000	-829,646,000,000	-834,331,000,000	-804,078,000,000	-782,689,000,000	-704,306,000,000
23282	Construction In Progress	33,330,000,000	19,412,000,000	1,671,000,000	880,000,000	0	0	0	0
23380	Capital Lease Obligations	144,108,000,000	148,048,000,000	160,043,000,000	158,613,000,000	162,284,000,000	168,688,000,000	180,892,000,000	200,108,000,000
23030	Cash And Cash Equivalents	1,717,027,000,000	1,435,491,000,000	1,844,822,000,000	1,587,014,000,000	1,397,395,000,000	1,286,362,000,000	1,637,550,000,000	4,227,409,000,000
23262	Gross Accounts Receivable	0	0	0	0	0	0	0	2,637,515,000,000
23012	Additional Paid In Capital	6,750,000,000	6,750,000,000	6,750,000,000	6,750,000,000	6,750,000,000	6,750,000,000	6,750,000,000	6,750,000,000
23275	Buildings And Improvements	515,052,000,000	510,627,000,000	488,303,000,000	490,486,000,000	505,406,000,000	490,439,000,000	480,978,000,000	446,122,000,000
23126	Long Term Equity Investment	876,139,000,000	0	0	0	0	0	0	0
23062	Non Current Deferred Revenue	0	0	0	0	0	0	0	270,185,000,000
23163	Other Short Term Investments	390,568,000,000	386,360,000,000	0	0	650,000,000	650,000,000	650,000,000	650,000,000
23319	Machinery Furniture Equipment	722,633,000,000	724,556,000,000	705,646,000,000	699,637,000,000	675,084,000,000	649,524,000,000	707,477,000,000	733,729,000,000
23289	Derivative Product Liabilities	31,740,000,000	0	0	0	4,313,000,000	5,693,000,000	154,114,000,000	565,782,000,000
23048	Current Capital Lease Obligation	21,761,000,000	19,999,000,000	25,455,000,000	18,547,000,000	18,185,000,000	17,744,000,000	16,574,000,000	17,102,000,000
23127	Long Term Capital Lease Obligation	122,347,000,000	128,049,000,000	134,588,000,000	140,066,000,000	144,099,000,000	150,944,000,000	164,318,000,000	200,108,000,000
23098	Goodwill And Other Intangible Assets	149,539,000,000	120,659,000,000	122,976,000,000	110,477,000,000	118,525,000,000	128,726,000,000	169,299,000,000	186,542,000,000
23261	Total Equity Gross Minority Interest	10,559,514,000,000	11,112,186,000,000	10,575,516,000,000	10,051,093,000,000	10,451,992,000,000	10,032,386,000,000	8,946,372,000,000	8,010,437,000,000
23259	Total Liabilities Net Minority Interest	23,135,632,000,000	19,895,036,000,000	19,074,286,000,000	18,717,337,000,000	18,076,290,000,000	14,864,819,000,000	14,762,768,000,000	21,198,956,000,000
23046	Current Debt And Capital Lease Obligation	12,250,060,000,000	3,549,549,000,000	2,280,927,000,000	2,276,599,000,000	8,389,580,000,000	2,257,121,000,000	277,574,000,000	8,952,441,000,000
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0	0	0	0	-156,336,000,000
23124	Long Term Debt And Capital Lease Obligation	6,486,512,000,000	12,655,577,000,000	13,328,324,000,000	12,815,504,000,000	5,909,697,000,000	8,424,858,000,000	10,833,299,000,000	8,013,934,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	772,143,000,000	982,172,000,000	864,786,000,000	824,882,000,000	869,956,000,000	924,430,000,000	877,357,000,000	839,814,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	405,000,000	65,000,000	31,217,000,000	2,352,000,000	2,377,000,000
26185	Free Cash Flow	-2,037,438,000,000	-611,461,000,000	781,557,000,000	3,996,221,000,000	8,318,065,000,000
26027	Changes In Cash	319,632,000,000	-409,331,000,000	-351,188,000,000	-2,589,859,000,000	1,104,917,000,000
26182	Issuance Of Debt	23,959,455,000,000	4,233,215,000,000	11,234,167,000,000	7,200,000,000,000	11,213,675,000,000
26016	End Cash Position	1,717,027,000,000	1,435,491,000,000	1,286,362,000,000	1,637,550,000,000	4,227,409,000,000
26112	Purchase Of P P E	-99,301,000,000	-31,541,000,000	-25,958,000,000	-27,166,000,000	-50,430,000,000
26183	Repayment Of Debt	-19,486,491,000,000	-3,627,456,000,000	-11,760,862,000,000	-13,255,959,000,000	-17,356,120,000,000
26005	Capital Expenditure	-147,605,000,000	-39,993,000,000	-47,793,000,000	-70,204,000,000	-134,668,000,000
26007	Cash Dividends Paid	-803,000,000,000	0	-607,000,000,000	-513,000,000,000	-1,054,500,000,000
26012	Financing Cash Flow	3,621,931,000,000	588,425,000,000	-1,163,962,000,000	-6,588,432,000,000	-7,215,525,000,000
26013	Investing Cash Flow	-1,412,466,000,000	-426,288,000,000	-16,576,000,000	-67,852,000,000	-132,291,000,000
26115	Purchase Of Business	0	0	0	0	0
26110	Purchase Of Investment	-390,568,000,000	-386,360,000,000	0	0	0
26015	Beginning Cash Position	1,397,395,000,000	1,844,822,000,000	1,637,550,000,000	4,227,409,000,000	3,122,492,000,000
26223	Classesof Cash Payments	-62,655,119,000,000	-16,359,810,000,000	-48,750,810,000,000	-43,371,211,000,000	-35,602,367,000,000
26099	Long Term Debt Issuance	23,959,455,000,000	4,233,215,000,000	11,234,167,000,000	7,200,000,000,000	11,213,675,000,000
26090	Long Term Debt Payments	-19,486,491,000,000	-3,627,456,000,000	-11,760,862,000,000	-13,255,959,000,000	-17,356,120,000,000
26108	Purchase Of Intangibles	-48,304,000,000	-8,452,000,000	-21,835,000,000	-43,038,000,000	-84,238,000,000
26154	Common Stock Dividend Paid	0	0	-607,000,000,000	-513,000,000,000	-1,054,500,000,000
26073	Net Long Term Debt Issuance	4,472,964,000,000	605,759,000,000	-526,695,000,000	-6,055,959,000,000	-6,142,445,000,000
26165	Net Other Investing Changes	1,441,000,000	0	0	0	0
26119	Net P P E Purchase And Sale	-98,896,000,000	-31,476,000,000	5,259,000,000	-24,814,000,000	-48,053,000,000
26273	Capital Expenditure Reported	0	0	0	0	-50,430,000,000
26072	Net Issuance Payments Of Debt	4,472,964,000,000	605,759,000,000	-526,695,000,000	-6,055,959,000,000	-6,142,445,000,000
26226	Paymentson Behalfof Employees	-2,475,212,000,000	-534,583,000,000	-2,175,973,000,000	-1,968,460,000,000	-2,048,528,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0
26118	Net Investment Purchase And Sale	-390,568,000,000	-386,360,000,000	0	0	0
26117	Net Intangibles Purchase And Sale	-48,304,000,000	-8,452,000,000	-21,835,000,000	-43,038,000,000	-84,238,000,000
26228	Other Cash Paymentsfrom Operating Activities	-4,270,575,000,000	-1,051,820,000,000	-3,146,020,000,000	-3,000,877,000,000	-3,063,612,000,000
26222	Other Cash Receiptsfrom Operating Activities	1,078,399,000,000	105,537,000,000	668,953,000,000	391,945,000,000	836,420,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-1,889,833,000,000	-571,468,000,000	829,350,000,000	4,066,425,000,000	8,452,733,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	64,612,021,000,000	16,764,932,000,000	52,654,599,000,000	50,745,329,000,000	48,139,434,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	405,000,000	111,000,000	65,000,000	117,000,000	112,000,000	156,000,000	31,217,000,000	2,352,000,000	2,377,000,000
26185	Free Cash Flow	-2,037,438,000,000	-1,375,695,000,000	-611,461,000,000	-239,040,000,000	195,826,000,000	-3,539,309,000,000	781,557,000,000	3,996,221,000,000	8,318,065,000,000
26027	Changes In Cash	319,632,000,000	281,536,000,000	-409,331,000,000	257,808,000,000	189,619,000,000	111,033,000,000	-351,188,000,000	-2,589,859,000,000	1,104,917,000,000
26182	Issuance Of Debt	23,959,455,000,000	7,866,240,000,000	4,233,215,000,000	4,710,000,000,000	7,150,000,000,000	8,650,000,000,000	11,234,167,000,000	7,200,000,000,000	11,213,675,000,000
26016	End Cash Position	1,717,027,000,000	1,717,027,000,000	1,435,491,000,000	1,844,822,000,000	1,587,014,000,000	1,397,395,000,000	1,286,362,000,000	1,637,550,000,000	4,227,409,000,000
26112	Purchase Of P P E	-99,301,000,000	-22,822,000,000	-31,541,000,000	-10,797,000,000	-34,141,000,000	-32,116,000,000	-25,958,000,000	-27,166,000,000	-50,430,000,000
26183	Repayment Of Debt	-19,486,491,000,000	-5,320,684,000,000	-3,627,456,000,000	-4,187,288,000,000	-6,351,063,000,000	-4,986,124,000,000	-11,760,862,000,000	-13,255,959,000,000	-17,356,120,000,000
26005	Capital Expenditure	-147,605,000,000	-32,240,000,000	-39,993,000,000	-36,909,000,000	-38,463,000,000	-33,654,000,000	-47,793,000,000	-70,204,000,000	-134,668,000,000
26007	Cash Dividends Paid	-803,000,000,000	0	0	0	0	0	-607,000,000,000	-513,000,000,000	-1,054,500,000,000
26012	Financing Cash Flow	3,621,931,000,000	2,537,467,000,000	588,425,000,000	496,731,000,000	-7,760,000,000	3,650,186,000,000	-1,163,962,000,000	-6,588,432,000,000	-7,215,525,000,000
26013	Investing Cash Flow	-1,412,466,000,000	-912,476,000,000	-426,288,000,000	-36,792,000,000	-36,910,000,000	-33,498,000,000	-16,576,000,000	-67,852,000,000	-132,291,000,000
26115	Purchase Of Business	0	-876,139,000,000	0	0	0	0	0	0	0
26110	Purchase Of Investment	-390,568,000,000	-4,208,000,000	-386,360,000,000	0	0	0	0	0	0
26015	Beginning Cash Position	1,397,395,000,000	1,435,491,000,000	1,844,822,000,000	1,587,014,000,000	1,397,395,000,000	1,286,362,000,000	1,637,550,000,000	4,227,409,000,000	3,122,492,000,000
26223	Classesof Cash Payments	-62,655,119,000,000	-16,482,778,000,000	-16,359,810,000,000	-15,128,210,000,000	-14,012,481,000,000	-15,798,628,000,000	-48,750,810,000,000	-43,371,211,000,000	-35,602,367,000,000
26099	Long Term Debt Issuance	23,959,455,000,000	7,866,240,000,000	4,233,215,000,000	4,710,000,000,000	7,150,000,000,000	8,650,000,000,000	11,234,167,000,000	7,200,000,000,000	11,213,675,000,000
26090	Long Term Debt Payments	-19,486,491,000,000	-5,320,684,000,000	-3,627,456,000,000	-4,187,288,000,000	-6,351,063,000,000	-4,986,124,000,000	-11,760,862,000,000	-13,255,959,000,000	-17,356,120,000,000
26108	Purchase Of Intangibles	-48,304,000,000	-9,418,000,000	-8,452,000,000	-26,112,000,000	-4,322,000,000	-1,538,000,000	-21,835,000,000	-43,038,000,000	-84,238,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0	0	-607,000,000,000	-513,000,000,000	-1,054,500,000,000
26073	Net Long Term Debt Issuance	4,472,964,000,000	2,545,556,000,000	605,759,000,000	522,712,000,000	798,937,000,000	3,663,876,000,000	-526,695,000,000	-6,055,959,000,000	-6,142,445,000,000
26165	Net Other Investing Changes	1,441,000,000	0	0	0	0	0	0	0	0
26119	Net P P E Purchase And Sale	-98,896,000,000	-22,711,000,000	-31,476,000,000	-10,680,000,000	-34,029,000,000	-31,960,000,000	5,259,000,000	-24,814,000,000	-48,053,000,000
26273	Capital Expenditure Reported	0	0	0	0	0	0	0	0	-50,430,000,000
26072	Net Issuance Payments Of Debt	4,472,964,000,000	2,545,556,000,000	605,759,000,000	522,712,000,000	798,937,000,000	3,663,876,000,000	-526,695,000,000	-6,055,959,000,000	-6,142,445,000,000
26226	Paymentson Behalfof Employees	-2,475,212,000,000	-767,563,000,000	-534,583,000,000	-555,299,000,000	-617,767,000,000	-696,980,000,000	-2,175,973,000,000	-1,968,460,000,000	-2,048,528,000,000
26116	Net Business Purchase And Sale	0	-876,139,000,000	0	0	0	0	0	0	0
26118	Net Investment Purchase And Sale	-390,568,000,000	-4,208,000,000	-386,360,000,000	0	0	0	0	0	0
26117	Net Intangibles Purchase And Sale	-48,304,000,000	-9,418,000,000	-8,452,000,000	-26,112,000,000	-4,322,000,000	-1,538,000,000	-21,835,000,000	-43,038,000,000	-84,238,000,000
26228	Other Cash Paymentsfrom Operating Activities	-4,270,575,000,000	-1,133,116,000,000	-1,051,820,000,000	-910,817,000,000	-502,982,000,000	-995,370,000,000	-3,146,020,000,000	-3,000,877,000,000	-3,063,612,000,000
26222	Other Cash Receiptsfrom Operating Activities	1,078,399,000,000	122,294,000,000	105,537,000,000	10,666,000,000	0	-671,840,000,000	668,953,000,000	391,945,000,000	836,420,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-1,889,833,000,000	-1,343,455,000,000	-571,468,000,000	-202,131,000,000	234,289,000,000	-3,505,655,000,000	829,350,000,000	4,066,425,000,000	8,452,733,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	64,612,021,000,000	16,199,759,000,000	16,764,932,000,000	15,842,455,000,000	15,133,035,000,000	13,077,678,000,000	52,654,599,000,000	50,745,329,000,000	48,139,434,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-04-15	At close: 04:14PM WIB	14,025	14,025	14,275	14,300	14,000.00 - 14,275.00	14,000	14,275	9,850.00 - 14,300.00	9,850	14,300	798,300	201,715	14,275,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	972.00 (6.81%)	972	7	Apr 16, 2024
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-04-12	At close: 04:14PM WIB	14,025	14,025	14,275	14,300	14,000.00 - 14,275.00	14,000	14,275	9,850.00 - 14,300.00	9,850	14,300	798,300	199,329	14,275,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	972.00 (6.81%)	972	7	Apr 16, 2024
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-04-11	At close: 04:14PM WIB	14,025	14,025	14,275	14,300	14,000.00 - 14,275.00	14,000	14,275	9,850.00 - 14,300.00	9,850	14,300	798,300	197,223	14,275,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	972.00 (6.81%)	972	7	Apr 16, 2024
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-04-10	At close: 04:14PM WIB	14,025	14,025	14,275	14,300	14,000.00 - 14,275.00	14,000	14,275	9,850.00 - 14,300.00	9,850	14,300	798,300	194,675	14,275,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	972.00 (6.81%)	972	7	Apr 16, 2024
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-04-05	At close: 04:14PM WIB	14,025	14,025	14,550	13,550	14,000.00 - 14,275.00	14,000	14,275	9,850.00 - 14,300.00	9,850	14,300	798,300	179,987	14,275,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	972.00 (6.93%)	972	7	Apr 16, 2024
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-04-04	At close: 04:11PM WIB	14,000	14,100	14,025	13,900	13,975.00 - 14,125.00	13,975	14,125	9,850.00 - 14,300.00	9,850	14,300	442,600	174,853	14,175,000,000,000	1	7	1,924	Apr 29, 2024 - Apr 30, 2024	972.00 (6.87%)	972	7	Apr 16, 2024
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-04-03	At close: 04:06PM WIB	14,150	14,300	14,000	13,975	13,950.00 - 14,300.00	13,950	14,300	9,850.00 - 14,300.00	9,850	14,300	381,100	169,293	14,000,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	972.00 (6.87%)	972	7	Apr 16, 2024
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-04-02	At close: 04:14PM WIB	13,600	13,500	14,100	14,125	13,475.00 - 14,300.00	13,475	14,300	9,850.00 - 14,300.00	9,850	14,300	1,814,900	139,118	14,150,000,000,000	1	7	1,943	Apr 29, 2024 - Apr 30, 2024	803.00 (5.90%)	803	6	Apr 16, 2024
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-04-01	At close: 04:09PM WIB	13,425	13,550	13,600	13,475	13,425.00 - 13,725.00	13,425	13,725	9,850.00 - 14,100.00	9,850	14,100	183,900	136,963	13,600,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (5.98%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-29	At close: 04:06PM WIB	13,650	13,700	13,650	13,275	13,375.00 - 13,750.00	13,375	13,750	9,850.00 - 14,100.00	9,850	14,100	167,100	136,963	13,425,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (5.98%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-28	At close: 04:06PM WIB	13,650	13,700	13,650	13,275	13,375.00 - 13,750.00	13,375	13,750	9,850.00 - 14,100.00	9,850	14,100	167,100	135,512	13,425,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (5.88%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-27	At close: 04:14PM WIB	13,700	13,750	0	0	13,600.00 - 13,950.00	13,600	13,950	9,850.00 - 14,100.00	9,850	14,100	322,500	129,463	13,650,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (5.94%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-26	At close: 04:02PM WIB	13,650	13,650	0	13,700	13,500.00 - 13,775.00	13,500	13,775	9,850.00 - 14,100.00	9,850	14,100	77,400	130,825	13,700,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (5.94%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-25	At close: 04:10PM WIB	13,525	13,525	0	0	13,425.00 - 13,700.00	13,425	13,700	9,850.00 - 14,100.00	9,850	14,100	98,400	133,121	13,650,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (5.94%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-22	At close: 04:00PM WIB	13,550	13,550	13,425	13,500	13,250.00 - 13,650.00	13,250	13,650	9,850.00 - 14,100.00	9,850	14,100	169,200	132,476	13,525,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (5.93%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-21	At close: 04:09PM WIB	13,675	0	0	0	0.0000 - 0.0000	0	0		0		0	130,964	0	1	0	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (5.93%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-14	As of 01:33PM WIB. Market open.	13,200	13,225	13,325	13,425	13,225.00 - 13,600.00	13,225	13,600	9,625.00 - 14,100.00	9,625	14,100	37,800	128,183	13,425,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (6.08%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-13	At close: 04:06PM WIB	13,500	13,500	13,175	13,250	13,200.00 - 13,500.00	13,200	13,500	9,625.00 - 14,100.00	9,625	14,100	113,700	127,744	13,200,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (5.95%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-11	At close: 04:07PM WIB	13,350	13,350	13,450	13,500	13,350.00 - 13,650.00	13,350	13,650	9,625.00 - 14,100.00	9,625	14,100	135,200	125,901	13,500,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (5.95%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-08	At close: 04:07PM WIB	13,350	13,350	13,450	13,500	13,350.00 - 13,650.00	13,350	13,650	9,625.00 - 14,100.00	9,625	14,100	135,200	125,022	13,500,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (6.01%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-05	At close: 04:09PM WIB	13,225	13,425	12,975	13,175	12,900.00 - 13,425.00	12,900	13,425	9,625.00 - 14,100.00	9,625	14,100	115,700	125,310	13,000,000,000,000	1	7	1,904	Apr 29, 2024 - Apr 30, 2024	803.00 (5.95%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-04	At close: 04:05PM WIB	13,500	13,500	13,150	13,225	13,175.00 - 13,550.00	13,175	13,550	9,625.00 - 14,100.00	9,625	14,100	127,500	125,618	13,225,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (5.95%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-01	At close: 04:06PM WIB	13,525	13,500	13,450	13,600	13,300.00 - 13,800.00	13,300	13,800	9,625.00 - 14,100.00	9,625	14,100	188,500	124,901	13,500,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (5.94%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-02-28	At close: 04:08PM WIB	13,300	13,325	13,350	13,350	13,100.00 - 14,100.00	13,100	14,100	9,625.00 - 14,100.00	9,625	14,100	352,700	115,696	13,500,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (6.04%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-02-27	At close: 04:09PM WIB	12,800	12,850	13,225	13,325	12,825.00 - 13,350.00	12,825	13,350	9,625.00 - 13,900.00	9,625	13,900	293,900	112,230	13,300,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (6.27%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-02-26	At close: 04:09PM WIB	13,200	13,200	12,825	12,900	12,700.00 - 13,200.00	12,700	13,200	9,625.00 - 13,900.00	9,625	13,900	198,900	110,708	12,800,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (6.08%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-02-23	At close: 04:13PM WIB	13,625	13,625	13,100	13,200	13,050.00 - 13,625.00	13,050	13,625	9,625.00 - 13,900.00	9,625	13,900	187,900	108,206	13,200,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (5.89%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk (ADMF.JK)	2024-02-22	At close: 04:14PM WIB	12,900	12,900	13,575	13,675	12,800.00 - 13,900.00	12,800	13,900	9,625.00 - 13,900.00	9,625	13,900	945,800	92,428	13,625,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (6.22%)	803	6	Apr 14, 2023
ADMF	PT Adira Dinamika Multi Finance Tbk (ADMF.JK)	2024-02-21	At close: 04:08PM WIB	12,275	12,350	12,800	12,800	12,225.00 - 12,900.00	12,225	12,900	9,625.00 - 13,250.00	9,625	13,250	333,600	91,540	12,900,000,000,000	1	7	1,944	Apr 29, 2024 - Apr 30, 2024	803.00 (6.54%)	803	7	Apr 14, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	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)	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)
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-04-15	14,280,000,000,000	28,660,000,000,000	7	2	1	4	26	1	0	0	14,300	9,850	13,065	11,566	199	724	1,000,000,000	0	79,300,000	92	972	7	972	7	9	41	N/A	Apr 16, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-04-12	14,280,000,000,000	28,660,000,000,000	7	2	1	4	26	1	0	0	14,300	9,850	12,882	11,523	197	587	1,000,000,000	0	79,300,000	92	972	7	972	7	9	41	N/A	Apr 16, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-04-11	14,280,000,000,000	28,660,000,000,000	7	2	1	4	26	1	0	0	14,300	9,850	12,882	11,523	195	587	1,000,000,000	0	79,300,000	92	972	7	972	7	9	41	N/A	Apr 16, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-04-10	14,280,000,000,000	28,660,000,000,000	7	2	1	4	26	1	0	0	14,300	9,850	12,882	11,523	195	587	1,000,000,000	0	79,300,000	92	972	7	972	7	9	41	N/A	Apr 16, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-04-05	14,030,000,000,000	28,410,000,000,000	7	2	1	4	26	1	0	0	14,300	0	12,616	11,441	175	347	1,000,000,000	0	79,300,000	92	972	7	0	0	9	41	N/A	Apr 16, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,927	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-04-04	14,150,000,000,000	28,530,000,000,000	7	2	1	4	26	1	0	0	14,300	0	12,568	11,422	169	318	1,000,000,000	0	79,300,000	92	972	7	0	0	9	41	N/A	Apr 16, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,924	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-04-03	14,150,000,000,000	28,530,000,000,000	7	2	1	4	26	1	0	0	14,100	0	12,518	11,403	139	144	1,000,000,000	0	79,300,000	92	972	7	0	0	9	41	N/A	Apr 16, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-04-02	13,600,000,000,000	27,980,000,000,000	7	2	1	4	25	1	0	0	14,100	0	12,476	11,387	137	134	1,000,000,000	0	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,943	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-04-01	13,430,000,000,000	27,810,000,000,000	7	2	1	4	25	1	0	0	14,100	0	12,476	11,387	137	134	1,000,000,000	0	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-29	13,430,000,000,000	27,810,000,000,000	7	2	1	4	25	1	0	0	14,100	9,850	12,441	11,371	136	132	1,000,000,000	0	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-28	13,650,000,000,000	28,030,000,000,000	7	2	1	4	26	1	0	0	14,100	0	12,393	11,353	129	93	1,000,000,000	0	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-27	13,530,000,000,000	27,910,000,000,000	7	2	1	4	25	1	0	0	14,100	0	12,348	11,336	131	107	1,000,000,000	0	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-26	13,530,000,000,000	27,910,000,000,000	7	2	1	4	25	1	0	0	14,100	0	12,301	11,319	133	121	1,000,000,000	0	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-25	13,530,000,000,000	27,910,000,000,000	7	2	1	4	25	1	0	0	14,100	9,850	12,301	11,319	133	121	1,000,000,000	0	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-22	13,550,000,000,000	27,930,000,000,000	7	2	1	4	25	1	0	0	14,100	0	12,200	11,285	131	110	1,000,000,000	0	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-21	13,680,000,000,000	28,060,000,000,000	7	2	1	4	26	1	0	0	14,100	9,850	12,200	11,285	131	110	1,000,000,000	0	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,945	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-14	13,200,000,000,000	27,580,000,000,000	7	2	1	4	25	1	37	33	14,100	0	11,880	11,184	128	178	1,000,000,000	1,020,000,000	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-13	13,500,000,000,000	27,880,000,000,000	7	2	1	4	25	1	37	31	14,100	0	11,880	11,184	127	178	1,000,000,000	1,020,000,000	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-11	13,500,000,000,000	27,880,000,000,000	7	2	1	4	25	1	0	0	14,100	9,625	11,880	11,184	125	178	1,000,000,000	0	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-08	13,350,000,000,000	27,730,000,000,000	7	2	1	4	25	1	0	0	14,100	9,625	11,823	11,168	125	183	1,000,000,000	0	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-05	13,500,000,000,000	27,880,000,000,000	7	2	1	4	33	1	0	0	14,100	0	11,619	11,106	126	288	1,000,000,000	0	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,904	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-04	13,500,000,000,000	27,880,000,000,000	7	2	1	4	33	1	0	0	14,100	9,625	11,619	11,106	126	288	1,000,000,000	0	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-03-01	13,530,000,000,000	27,910,000,000,000	7	2	1	4	33	1	0	0	14,100	0	11,562	11,089	125	282	1,000,000,000	0	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-02-28	13,300,000,000,000	27,680,000,000,000	7	2	1	4	33	1	0	0	13,900	0	11,386	11,040	112	302	1,000,000,000	0	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-02-27	12,800,000,000,000	27,180,000,000,000	7	2	1	4	32	1	0	0	13,900	0	11,338	11,027	111	287	1,000,000,000	0	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk	2024-02-26	13,200,000,000,000	27,580,000,000,000	7	2	1	4	33	1	0	0	13,900	0	11,338	11,027	111	287	1,000,000,000	0	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk (ADMF.JK)	2024-02-23	13,620,000,000,000	28,010,000,000,000	7	2	1	4	33	1	0	0	13,250	0	11,224	10,994	92	186	1,000,000,000	0	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk (ADMF.JK)	2024-02-22	12,900,000,000,000	27,280,000,000,000	7	2	1	4	33	1	0	0	13,250	0	11,178	10,980	92	157	1,000,000,000	0	79,300,000	92	803	6	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000
ADMF	PT Adira Dinamika Multi Finance Tbk (ADMF.JK)	2024-02-21	12,280,000,000,000	26,660,000,000,000	6	2	1	4	32	1	0	0	13,250	9,625	11,178	10,980	92	157	1,000,000,000	0	79,300,000	92	803	7	0	0	9	41	N/A	Apr 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	46	7	18	5,990,000,000,000	5,987	20	1,940,000,000,000	1,944	31	1,440,000,000,000	1,437	16,210,000,000,000	146	5	11,112	-4,050,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	13,100	13,150	13,100	13,150	200
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	13,050	13,050	13,050	13,050	300
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	13,050	13,050	13,050	13,050	300

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	13,100	13,150	13,100	13,150	200
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	13,050	13,050	13,050	13,050	300
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	13,050	13,050	13,050	13,050	300
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	13,075	13,075	13,050	13,050	9,600
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	15:13:35	13,100	13,100	13,100	13,100	0
2024-03-05	15:12:00	13,100	13,100	13,100	13,100	800
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0

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	13,050	13,050	13,050	13,050	300
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	13,050	13,050	13,050	13,050	300
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	13,075	13,075	13,050	13,050	9,600
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:13:35	13,100	13,100	13,100	13,100	0
2024-03-05	15:10:00	13,100	13,100	13,100	13,100	800
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	13,125	13,125	13,125	13,125	900
2024-03-05	14:50:00	13,100	13,125	13,100	13,125	1,500
2024-03-05	14:45:00	13,050	13,050	13,050	13,050	0
2024-03-05	14:40:00	13,100	13,100	13,100	13,100	2,600
2024-03-05	14:35:00	13,100	13,100	13,100	13,100	200
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:27:14	13,050	13,050	13,050	13,050	0
2024-03-05	14:25:00	13,075	13,075	13,050	13,050	2,300
2024-03-05	14:20:00	13,050	13,050	13,050	13,050	200
2024-03-05	14:15:00	13,025	13,025	13,025	13,025	600
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	13,025	13,025	13,025	13,025	200
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	13,000	13,000	13,000	13,000	500

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	13,050	13,050	13,050	13,050	600
2024-03-05	15:15:00	13,075	13,075	13,050	13,050	9,600
2024-03-05	15:13:35	13,100	13,100	13,100	13,100	0
2024-03-05	15:00:00	13,100	13,100	13,100	13,100	800
2024-03-05	14:45:00	13,050	13,125	13,050	13,125	2,400
2024-03-05	14:30:00	13,100	13,100	13,100	13,100	2,800
2024-03-05	14:27:14	13,050	13,050	13,050	13,050	0
2024-03-05	14:15:00	13,025	13,075	13,025	13,050	3,100
2024-03-05	14:00:00	13,025	13,025	13,025	13,025	200
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	13,000	13,025	13,000	13,000	1,800
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	11:58:35	13,000	13,000	13,000	13,000	0
2024-03-05	11:45:00	13,000	13,000	13,000	13,000	2,100
2024-03-05	11:30:00	13,000	13,000	13,000	13,000	200
2024-03-05	11:29:56	13,000	13,000	13,000	13,000	0
2024-03-05	11:15:00	13,000	13,000	13,000	13,000	3,300
2024-03-05	11:00:00	13,000	13,000	13,000	13,000	0
2024-03-05	10:45:00	13,000	13,000	13,000	13,000	1,300
2024-03-05	10:42:14	12,900	12,900	12,900	12,900	0
2024-03-05	10:30:00	12,950	12,975	12,900	12,900	24,400
2024-03-05	10:15:00	13,025	13,025	12,950	12,950	4,100
2024-03-05	10:00:00	12,925	13,025	12,900	13,025	15,900
2024-03-05	09:58:07	12,950	12,950	12,950	12,950	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	13,050	13,050	13,050	13,050	600
2024-03-05	15:13:35	13,100	13,100	13,100	13,100	0
2024-03-05	15:00:00	13,100	13,100	13,050	13,050	10,400
2024-03-05	14:30:00	13,100	13,125	13,050	13,125	5,200
2024-03-05	14:27:14	13,050	13,050	13,050	13,050	0
2024-03-05	14:00:00	13,025	13,075	13,025	13,050	3,300
2024-03-05	13:30:00	13,000	13,025	13,000	13,000	1,800
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	11:58:35	13,000	13,000	13,000	13,000	0
2024-03-05	11:30:00	13,000	13,000	13,000	13,000	2,300
2024-03-05	11:29:56	13,000	13,000	13,000	13,000	0
2024-03-05	11:00:00	13,000	13,000	13,000	13,000	3,300
2024-03-05	10:42:14	12,900	12,900	12,900	12,900	0
2024-03-05	10:30:00	12,950	13,000	12,900	13,000	25,700
2024-03-05	10:00:00	12,925	13,025	12,900	12,950	20,000
2024-03-05	09:58:07	12,950	12,950	12,950	12,950	0
2024-03-05	09:30:00	13,175	13,275	12,950	12,950	15,300
2024-03-05	09:09:14	13,200	13,200	13,200	13,200	0
2024-03-05	09:00:00	13,425	13,425	13,200	13,200	1,300
2024-03-04	15:30:00	13,250	13,275	13,175	13,225	14,400
2024-03-04	15:04:27	13,300	13,300	13,300	13,300	0
2024-03-04	15:00:00	13,300	13,300	13,250	13,250	34,400
2024-03-04	14:30:00	13,325	13,325	13,325	13,325	900
2024-03-04	14:10:26	13,325	13,325	13,325	13,325	0
2024-03-04	14:00:00	13,325	13,325	13,300	13,325	6,600
2024-03-04	13:30:00	13,375	13,375	13,350	13,350	15,200
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	15:13:35	13,100	13,100	13,100	13,100	0
2024-03-05	15:00:00	13,100	13,100	13,050	13,050	11,000
2024-03-05	14:27:14	13,050	13,050	13,050	13,050	0
2024-03-05	14:00:00	13,025	13,125	13,025	13,125	7,900
2024-03-05	13:00:00	13,000	13,025	13,000	13,000	1,800
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:58:35	13,000	13,000	13,000	13,000	0
2024-03-05	11:29:56	13,000	13,000	13,000	13,000	0
2024-03-05	11:00:00	13,000	13,000	13,000	13,000	5,600
2024-03-05	10:42:14	12,900	12,900	12,900	12,900	0
2024-03-05	10:00:00	12,925	13,025	12,900	13,000	42,900
2024-03-05	09:58:07	12,950	12,950	12,950	12,950	0
2024-03-05	09:09:14	13,200	13,200	13,200	13,200	0
2024-03-05	09:00:00	13,425	13,425	12,950	12,950	0
2024-03-04	15:04:27	13,300	13,300	13,300	13,300	0
2024-03-04	15:00:00	13,300	13,300	13,175	13,225	48,800
2024-03-04	14:10:26	13,325	13,325	13,325	13,325	0
2024-03-04	14:00:00	13,325	13,325	13,300	13,325	7,500
2024-03-04	13:00:00	13,375	13,375	13,350	13,350	14,300
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:51:19	13,400	13,400	13,400	13,400	0
2024-03-04	11:35:17	13,400	13,400	13,400	13,400	0
2024-03-04	11:00:00	13,325	13,400	13,325	13,400	3,200
2024-03-04	10:43:53	13,300	13,300	13,300	13,300	0
2024-03-04	10:00:00	13,375	13,375	13,275	13,300	15,600
2024-03-04	09:53:35	13,400	13,400	13,400	13,400	0
2024-03-04	09:00:22	13,500	13,500	13,500	13,500	0
2024-03-04	09:00:00	13,500	13,550	13,375	13,400	0
2024-03-01	15:00:00	13,600	13,625	13,500	13,500	28,600
2024-03-01	14:28:06	13,625	13,625	13,625	13,625	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	11,925	11,925	11,925	11,925	0
2024-05-08	15:33:10	11,900	11,900	11,900	11,900	0
2024-05-08	15:00:00	11,850	11,925	11,800	11,925	13,000
2024-05-08	14:32:47	11,850	11,850	11,850	11,850	0
2024-05-08	13:30:05	11,825	11,825	11,825	11,825	0
2024-05-08	13:30:00	11,825	11,925	11,825	11,925	1,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:27:21	11,800	11,800	11,800	11,800	0
2024-05-08	11:16:08	11,850	11,850	11,850	11,850	0
2024-05-08	10:30:00	11,900	11,900	11,800	11,800	27,900
2024-05-08	10:27:58	11,950	11,950	11,950	11,950	0
2024-05-08	09:47:59	11,900	11,900	11,900	11,900	0
2024-05-08	09:03:57	12,050	12,050	12,050	12,050	0
2024-05-08	09:00:00	12,050	12,050	11,900	11,950	5,500
2024-05-07	16:00:00	11,900	11,900	11,900	11,900	0
2024-05-07	15:44:49	11,900	11,900	11,900	11,900	0
2024-05-07	15:00:00	11,875	11,900	11,850	11,900	7,200
2024-05-07	14:07:38	11,900	11,900	11,900	11,900	0
2024-05-07	13:50:47	11,900	11,900	11,900	11,900	0
2024-05-07	13:30:00	11,850	11,950	11,850	11,850	35,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:54:02	11,850	11,850	11,850	11,850	0
2024-05-07	11:15:13	11,850	11,850	11,850	11,850	0
2024-05-07	10:30:56	11,850	11,850	11,850	11,850	0
2024-05-07	10:30:00	11,850	11,850	11,800	11,850	75,000
2024-05-07	09:47:22	11,850	11,850	11,850	11,850	0
2024-05-07	09:00:00	11,975	11,975	11,825	11,850	39,000
2024-05-06	16:08:06	0	0	0	0	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	11,950	12,025	11,875	12,000	36,700

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	12,050	12,050	11,800	11,925	47,200
2024-05-07	09:00:00	11,975	11,975	11,800	11,900	153,400
2024-05-06	09:00:00	12,100	12,200	11,800	12,000	182,800
2024-05-03	09:00:00	12,000	12,100	11,975	12,100	45,300
2024-05-02	09:00:00	12,075	12,175	11,975	12,000	104,800
2024-04-30	09:00:00	12,200	12,225	11,900	12,075	238,900
2024-04-29	09:00:00	12,075	12,300	11,975	12,200	40,800
2024-04-26	09:00:00	12,425	12,575	11,300	12,025	394,800
2024-04-25	09:00:00	12,525	12,550	12,200	12,425	45,300
2024-04-24	09:00:00	12,425	12,600	12,300	12,500	77,800
2024-04-23	09:00:00	12,200	12,600	12,200	12,425	81,200
2024-04-22	09:00:00	12,100	12,250	12,050	12,250	104,400
2024-04-19	09:00:00	12,275	12,275	11,900	12,100	172,700
2024-04-18	09:00:00	12,800	12,800	12,225	12,250	563,700
2024-04-17	09:00:00	13,175	13,200	12,800	12,800	320,200
2024-04-16	09:00:00	14,225	14,225	12,400	13,200	1,275,600
2024-04-05	09:00:00	14,025	14,275	14,000	14,275	798,300
2024-04-04	09:00:00	14,100	14,125	13,975	14,025	442,600
2024-04-03	09:00:00	14,300	14,300	13,950	14,000	381,100
2024-04-02	09:00:00	13,500	14,300	13,475	14,150	1,814,900
2024-04-01	09:00:00	13,550	13,725	13,425	13,600	183,900
2024-03-28	09:00:00	13,700	13,750	13,375	13,425	167,100
2024-03-27	09:00:00	13,750	13,950	13,600	13,650	322,500
2024-03-26	09:00:00	13,775	13,775	13,500	13,700	77,400
2024-03-25	09:00:00	13,700	13,700	13,425	13,650	98,400
2024-03-22	09:00:00	13,550	13,650	13,250	13,525	169,200
2024-03-21	09:00:00	13,675	13,700	13,475	13,550	124,000
2024-03-20	09:00:00	13,625	13,825	13,500	13,675	133,700
2024-03-19	09:00:00	13,700	13,775	13,475	13,500	93,400
2024-03-18	09:00:00	13,675	13,750	13,525	13,625	73,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	12,050	12,050	11,800	11,925	47,200
2024-05-07	09:00:00	11,975	11,975	11,800	11,900	153,400
2024-05-03	09:00:00	12,000	12,100	11,975	12,100	45,300
2024-05-02	09:00:00	12,075	12,175	11,975	12,000	104,800
2024-04-30	09:00:00	12,200	12,225	11,900	12,075	238,900
2024-04-29	09:00:00	12,075	12,300	11,975	12,200	40,800
2024-04-26	09:00:00	12,425	12,575	11,300	12,025	394,800
2024-04-25	09:00:00	12,525	12,550	12,200	12,425	45,300
2024-04-24	09:00:00	12,425	12,600	12,300	12,500	77,800
2024-04-23	09:00:00	12,200	12,600	12,200	12,425	81,200
2024-04-22	09:00:00	12,100	12,250	12,050	12,250	104,400
2024-04-19	09:00:00	12,275	12,275	11,900	12,100	172,700
2024-04-18	09:00:00	12,800	12,800	12,225	12,250	563,700
2024-04-17	09:00:00	13,175	13,200	12,800	12,800	320,200
2024-04-16	09:00:00	14,225	14,225	12,400	13,200	1,275,600
2024-04-05	09:00:00	14,025	14,275	14,000	14,275	798,300
2024-04-04	09:00:00	14,100	14,125	13,975	14,025	442,600
2024-04-03	09:00:00	14,300	14,300	13,950	14,000	381,100
2024-04-02	09:00:00	13,500	14,300	13,475	14,150	1,814,900
2024-04-01	09:00:00	13,550	13,725	13,425	13,600	183,900
2024-03-28	09:00:00	13,700	13,750	13,375	13,425	167,100
2024-03-27	09:00:00	13,750	13,950	13,600	13,650	322,500
2024-03-26	09:00:00	13,775	13,775	13,500	13,700	77,400
2024-03-25	09:00:00	13,700	13,700	13,425	13,650	98,400
2024-03-22	09:00:00	13,550	13,650	13,250	13,525	169,200
2024-03-21	09:00:00	13,675	13,700	13,475	13,550	124,000
2024-03-20	09:00:00	13,625	13,825	13,500	13,675	133,700
2024-03-19	09:00:00	13,700	13,775	13,475	13,500	93,400
2024-03-18	09:00:00	13,675	13,750	13,525	13,625	73,600
2024-03-15	09:00:00	13,775	13,775	13,500	13,625	80,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	12,100	12,200	11,800	12,000	182,800
2024-04-28	00:00:00	12,075	12,300	11,900	12,100	429,800
2024-04-21	00:00:00	12,100	12,600	11,300	12,025	703,500
2024-04-14	00:00:00	14,225	14,225	11,900	12,100	2,332,200
2024-04-07	00:00:00	14,275	14,275	14,275	14,275	0
2024-03-31	00:00:00	13,550	14,300	13,425	14,275	3,620,800
2024-03-24	00:00:00	13,700	13,950	13,375	13,425	665,400
2024-03-17	00:00:00	13,675	13,825	13,250	13,525	593,900
2024-03-10	00:00:00	13,500	14,000	13,200	13,625	338,400
2024-03-03	00:00:00	13,500	13,650	12,850	13,500	591,400
2024-02-25	00:00:00	13,200	14,100	12,700	13,500	1,184,500
2024-02-18	00:00:00	12,000	13,900	11,950	13,200	1,695,500
2024-02-11	00:00:00	11,350	12,650	11,325	12,000	1,122,600
2024-02-04	00:00:00	11,250	11,475	11,200	11,350	174,400
2024-01-28	00:00:00	11,275	11,600	11,150	11,250	152,200
2024-01-21	00:00:00	11,450	11,550	10,900	11,275	320,300
2024-01-14	00:00:00	11,600	11,750	11,350	11,475	304,400
2024-01-07	00:00:00	11,250	11,875	11,075	11,500	473,800
2023-12-31	00:00:00	10,950	11,300	10,850	11,050	327,100
2023-12-24	00:00:00	10,650	11,300	10,625	10,950	309,400
2023-12-17	00:00:00	10,500	10,750	10,450	10,650	316,400
2023-12-10	00:00:00	10,700	10,700	10,400	10,500	414,500
2023-12-03	00:00:00	10,700	10,775	10,550	10,600	637,700
2023-11-26	00:00:00	10,600	10,725	10,575	10,700	283,500
2023-11-19	00:00:00	10,750	10,750	10,575	10,600	429,400
2023-11-12	00:00:00	10,625	11,100	10,575	10,700	264,000
2023-11-05	00:00:00	10,600	10,925	10,575	10,625	424,600
2023-10-29	00:00:00	10,325	10,775	10,175	10,600	992,300
2023-10-22	00:00:00	10,525	10,575	10,250	10,425	555,500
2023-10-15	00:00:00	11,000	11,000	10,450	10,450	310,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	12,075	12,175	11,975	12,000	104,800
2024-03-31	00:00:00	13,550	14,300	11,300	12,075	6,936,200
2024-02-29	00:00:00	13,500	14,000	12,850	13,425	2,377,600
2024-01-31	00:00:00	11,600	14,100	11,200	13,525	4,072,600
2023-12-31	00:00:00	10,950	11,875	10,850	11,325	1,493,700
2023-11-30	00:00:00	10,700	11,300	10,400	10,950	1,697,100
2023-10-31	00:00:00	10,625	11,100	10,325	10,700	2,001,700
2023-09-30	00:00:00	10,425	11,475	10,175	10,425	2,269,900
2023-08-31	00:00:00	11,300	11,375	10,400	10,525	2,821,200
2023-07-31	00:00:00	12,100	12,325	11,225	11,250	1,704,300
2023-06-30	00:00:00	11,375	13,250	10,700	12,100	5,897,500
2023-05-31	00:00:00	10,250	12,400	10,000	11,375	3,392,100
2023-04-30	00:00:00	10,400	10,425	10,000	10,250	1,349,900
2023-03-31	00:00:00	10,125	10,200	10,075	10,125	101,000
2023-02-28	00:00:00	10,225	10,250	10,150	10,250	94,900
2023-01-31	00:00:00	10,025	10,100	9,950	9,950	50,500
2022-12-31	00:00:00	9,000	9,450	8,700	9,425	1,460,200
2022-11-30	00:00:00	9,050	9,225	8,675	9,000	1,515,100
2022-10-31	00:00:00	8,850	9,850	8,575	9,050	3,106,900
2022-09-30	00:00:00	8,300	8,800	8,150	8,600	1,910,000
2022-08-31	00:00:00	8,175	8,700	8,100	8,300	2,390,300
2022-07-31	00:00:00	8,200	8,325	8,075	8,150	2,124,300
2022-06-30	00:00:00	8,025	8,175	7,900	8,175	1,763,200
2022-05-31	00:00:00	8,250	8,350	7,975	8,025	2,853,100
2022-04-30	00:00:00	8,325	8,325	7,900	8,250	3,275,100
2022-03-31	00:00:00	8,600	8,875	7,925	8,325	8,570,800
2022-02-28	00:00:00	7,875	8,650	7,825	8,575	5,248,900
2022-01-31	00:00:00	7,600	8,100	7,600	7,875	3,388,900
2021-12-31	00:00:00	7,700	7,750	7,525	7,600	1,616,600
2021-11-30	00:00:00	7,700	7,850	7,550	7,700	2,083,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	12,075	12,175	11,975	12,000	104,800
2024-03-31	00:00:00	13,550	14,300	11,300	12,200	6,697,300
2024-02-29	00:00:00	13,500	14,000	12,850	13,425	2,377,600
2024-01-31	00:00:00	11,600	14,300	11,200	12,075	13,386,400
2023-12-31	00:00:00	10,950	14,100	10,850	13,425	7,943,900
2023-11-30	00:00:00	10,700	14,100	10,400	13,525	7,263,400
2023-10-31	00:00:00	10,625	11,875	10,325	11,325	5,192,500
2023-09-30	00:00:00	10,425	11,475	10,175	10,950	5,968,700
2023-08-31	00:00:00	11,300	11,475	10,175	10,700	7,092,800
2023-07-31	00:00:00	12,100	12,325	10,175	10,425	6,795,400
2023-06-30	00:00:00	11,375	13,250	10,400	10,525	10,423,000
2023-05-31	00:00:00	10,250	13,250	10,000	11,250	10,993,900
2023-04-30	00:00:00	10,400	13,250	10,000	12,100	10,639,500
2023-03-31	00:00:00	10,125	12,400	10,000	11,375	4,890,000
2023-02-28	00:00:00	10,225	10,850	9,850	10,250	4,902,100
2023-01-31	00:00:00	10,025	10,850	9,625	10,125	4,823,100
2022-10-31	00:00:00	8,850	9,850	8,575	9,425	6,082,200
2022-07-31	00:00:00	8,200	8,800	8,075	8,600	6,424,600
2022-04-30	00:00:00	8,325	8,350	7,900	8,175	7,891,400
2022-01-31	00:00:00	7,600	8,875	7,600	8,325	17,208,600
2021-10-31	00:00:00	7,800	7,950	7,525	7,600	6,567,600
2021-07-31	00:00:00	7,700	8,050	7,575	7,800	8,702,400
2021-04-30	00:00:00	8,125	8,500	7,500	7,700	7,058,700
2021-01-31	00:00:00	6,100	8,900	6,100	8,125	5,600,200

Dividends Amount

Date	Time	Amount
2023-04-14	09:00:00	803
2022-04-08	09:00:00	607
2021-07-09	09:00:00	513
2020-04-09	09:00:00	1,055
2019-04-10	09:00:00	908
2018-04-30	09:00:00	705
2017-05-26	09:00:00	505
2016-05-26	09:00:00	333
2015-05-29	09:00:00	396
2014-11-12	09:00:00	2,700
2014-10-31	09:00:00	2,700

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	803	9.88 %
2022	1	607	7.47 %
2021	1	513	6.31 %
2020	1	1,055	12.98 %
2019	1	908	11.18 %
2018	1	705	8.67 %
2017	1	505	6.22 %
2016	1	333	4.09 %
2015	1	396	4.87 %
2014	2	5,400	66.46 %

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