Informasi Saham LPPF PT Matahari Department Store Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
WIDI	PT Widiant Jaya Krenindo Tbk
IPAC	PT Era Graharealty Tbk
ASHA	PT Cilacap Samudera Fishing Industry Tbk
PSKT	PT Red Planet Indonesia Tbk
LOPI	PT Logisticsplus International 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	0	2	9
14012	Pb Ratio	2	5	667	25
40001	Market Cap	6	1,783,757,848,000	2,347,049,800,000	11,092,938,530,000
14010	Ps Ratio	7	0	0	2
102	Enterprises Value E B I T D A Ratio	11	2	16	25
40002	Enterprise Value	16	3,879,555,848,000	5,907,382,800,000	13,860,103,530,000
14020	Forward Pe Ratio	20	4	5	9
14008	Pe Ratio	21	4	5	8

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	0	1	2	3	1	3	9
14012	Pb Ratio	2	5	67	667	0	8	10	25
40001	Market Cap	6	1,783,757,848,000	2,065,403,824,000	2,347,049,800,000	2,816,459,760,000	3,966,514,162,000	5,647,462,900,000	11,092,938,530,000
14010	Ps Ratio	7	0	0	0	0	1	1	2
102	Enterprises Value E B I T D A Ratio	11	2	8	16	27	7	21	25
40002	Enterprise Value	16	3,879,555,848,000	5,158,275,824,000	5,907,382,800,000	6,465,557,760,000	6,624,975,162,000	8,226,275,900,000	13,860,103,530,000
14020	Forward Pe Ratio	20	4	4	5	4	6	8	9
14008	Pe Ratio	21	4	6	5	5	6	8	8

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	1,475,889,000,000	149,322,000,000	1,855,421,000,000	1,139,612,000,000	-852,695,000,000
20091	Net Income	900,055,000,000	44,843,000,000	1,383,222,000,000	912,854,000,000	-873,181,000,000
29004	Basic E P S	398	298	582	351	-332
20190	E B I T D A	2,295,505,000,000	368,175,000,000	2,631,909,000,000	2,052,629,000,000	107,496,000,000
20007	Amortization	29,497,000,000	9,369,000,000	18,483,000,000	18,539,000,000	24,661,000,000
20046	Gross Profit	4,634,620,000,000	979,621,000,000	4,401,097,000,000	3,579,466,000,000	2,830,352,000,000
29009	Diluted E P S	398	298	582	351	-332
20136	Pretax Income	1,112,264,000,000	57,014,000,000	1,636,886,000,000	1,102,899,000,000	-934,404,000,000
20145	Tax Provision	212,209,000,000	12,171,000,000	253,664,000,000	190,045,000,000	-61,223,000,000
20100	Total Revenue	13,543,128,000,000	2,977,130,000,000	12,350,723,000,000	10,257,397,000,000	8,633,333,000,000
20164	Total Expenses	12,045,869,000,000	2,774,532,000,000	10,758,335,000,000	9,220,345,000,000	9,122,639,000,000
20013	Cost Of Revenue	8,908,508,000,000	1,997,509,000,000	7,949,626,000,000	6,677,931,000,000	5,802,981,000,000
20177	Interest Income	5,627,000,000	891,000,000	7,435,000,000	17,232,000,000	35,742,000,000
20057	Interest Expense	363,625,000,000	92,308,000,000	218,535,000,000	36,713,000,000	81,709,000,000
20109	Operating Income	1,497,259,000,000	202,598,000,000	1,592,388,000,000	1,037,052,000,000	-489,306,000,000
20316	Normalized Income	962,739,632,893	104,514,376,872	1,293,580,098,865	927,426,238,731	-697,797,029,832
20108	Operating Expense	3,137,361,000,000	777,023,000,000	2,808,709,000,000	2,542,414,000,000	3,319,658,000,000
20112	Operating Revenue	13,543,128,000,000	2,977,130,000,000	12,350,723,000,000	10,257,397,000,000	8,633,333,000,000
20087	Minority Interests	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-357,998,000,000	-91,417,000,000	-211,100,000,000	-19,481,000,000	-45,967,000,000
20416	Total Unusual Items	-77,464,000,000	-75,867,000,000	106,081,000,000	-17,606,000,000	-187,681,000,000
29010	Basic Average Shares	2,259,500,000	2,266,000,000	2,376,000,000	2,603,000,000	2,630,000,000
20269	Other Special Charges	-7,296,000,000	-8,893,000,000	738,000,000	-38,895,000,000	29,115,000,000
20287	Rent And Landing Fees	571,902,000,000	128,318,000,000	525,436,000,000	178,053,000,000	569,780,000,000
29011	Diluted Average Shares	2,259,500,000	2,266,000,000	2,376,000,000	2,603,000,000	2,630,000,000
20420	Normalized E B I T D A	2,372,969,000,000	444,042,000,000	2,525,828,000,000	2,070,235,000,000	295,177,000,000
20162	Special Income Charges	-77,464,000,000	-75,867,000,000	106,081,000,000	-17,606,000,000	-187,681,000,000
20315	Reconciled Depreciation	819,616,000,000	218,853,000,000	776,488,000,000	913,017,000,000	960,191,000,000
20312	Other Operating Expenses	521,844,000,000	146,110,000,000	448,308,000,000	431,889,000,000	516,440,000,000
20368	Total Other Finance Cost	41,321,000,000	0	35,959,000,000	27,068,000,000	25,134,000,000
20440	Rent Expense Supplemental	571,902,000,000	128,318,000,000	525,436,000,000	178,053,000,000	569,780,000,000
20314	Reconciled Cost Of Revenue	8,908,508,000,000	1,997,509,000,000	7,949,626,000,000	6,677,931,000,000	5,802,981,000,000
20419	Tax Effect Of Unusual Items	-14,779,367,107	-16,195,623,128	16,439,098,865	-3,033,761,269	-12,297,029,832
20225	Impairment Of Capital Assets	84,760,000,000	84,760,000,000	-106,819,000,000	56,501,000,000	158,566,000,000
20018	Depreciation Income Statement	790,119,000,000	209,484,000,000	758,005,000,000	894,478,000,000	935,530,000,000
20075	Interest Income Non Operating	5,627,000,000	891,000,000	7,435,000,000	17,232,000,000	35,742,000,000
20158	Selling And Marketing Expense	121,198,000,000	31,956,000,000	108,771,000,000	68,156,000,000	86,856,000,000
20064	Interest Expense Non Operating	363,625,000,000	92,308,000,000	218,535,000,000	36,713,000,000	81,709,000,000
20093	Net Income Common Stockholders	900,055,000,000	44,843,000,000	1,383,222,000,000	912,854,000,000	-873,181,000,000
20094	Net Income Continuous Operations	900,055,000,000	44,843,000,000	1,383,222,000,000	912,854,000,000	-873,181,000,000
20045	General And Administrative Expense	121,568,000,000	32,295,000,000	103,396,000,000	140,458,000,000	153,978,000,000
20159	Selling General And Administration	242,766,000,000	64,251,000,000	212,167,000,000	208,614,000,000	240,834,000,000
20435	Total Operating Income As Reported	1,470,262,000,000	148,431,000,000	1,847,986,000,000	1,122,380,000,000	-870,037,000,000
20412	Other Non Operating Income Expenses	50,467,000,000	21,700,000,000	149,517,000,000	102,934,000,000	-55,650,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	900,055,000,000	44,843,000,000	1,383,222,000,000	912,854,000,000	-873,181,000,000
20417	Total Unusual Items Excluding Goodwill	-77,464,000,000	-75,867,000,000	106,081,000,000	-17,606,000,000	-187,681,000,000
20077	Net Non Operating Interest Income Expense	-357,998,000,000	-91,417,000,000	-211,100,000,000	-19,481,000,000	-45,967,000,000
20346	Net Income Including Noncontrolling Interests	900,055,000,000	44,843,000,000	1,383,222,000,000	912,854,000,000	-873,181,000,000
20019	Depreciation And Amortization In Income Statement	819,616,000,000	218,853,000,000	776,488,000,000	913,017,000,000	960,191,000,000
20309	Net Income From Continuing And Discontinued Operation	900,055,000,000	44,843,000,000	1,383,222,000,000	912,854,000,000	-873,181,000,000
20331	Net Income From Continuing Operation Net Minority Interest	900,055,000,000	44,843,000,000	1,383,222,000,000	912,854,000,000	-873,181,000,000

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	1,475,889,000,000	492,894,000,000	149,322,000,000	37,013,000,000	796,660,000,000	198,529,000,000	1,855,421,000,000	1,139,612,000,000	-852,695,000,000
20091	Net Income	900,055,000,000	325,971,000,000	44,843,000,000	-53,356,000,000	582,597,000,000	101,276,000,000	1,383,222,000,000	912,854,000,000	-873,181,000,000
29004	Basic E P S	398	144	298	420	0	44	582	351	-332
20190	E B I T D A	2,295,505,000,000	686,383,000,000	368,175,000,000	243,893,000,000	997,054,000,000	393,034,000,000	2,631,909,000,000	2,052,629,000,000	107,496,000,000
20007	Amortization	29,497,000,000	7,786,000,000	9,369,000,000	7,473,000,000	4,869,000,000	4,362,000,000	18,483,000,000	18,539,000,000	24,661,000,000
20046	Gross Profit	4,634,620,000,000	1,290,284,000,000	979,621,000,000	737,716,000,000	1,626,999,000,000	969,011,000,000	4,401,097,000,000	3,579,466,000,000	2,830,352,000,000
29009	Diluted E P S	398	144	298	420	0	44	582	351	-332
20136	Pretax Income	1,112,264,000,000	409,784,000,000	57,014,000,000	-67,760,000,000	713,226,000,000	128,102,000,000	1,636,886,000,000	1,102,899,000,000	-934,404,000,000
20145	Tax Provision	212,209,000,000	83,813,000,000	12,171,000,000	-14,404,000,000	130,629,000,000	26,826,000,000	253,664,000,000	190,045,000,000	-61,223,000,000
20100	Total Revenue	13,543,128,000,000	3,718,518,000,000	2,977,130,000,000	2,210,874,000,000	4,636,606,000,000	2,739,098,000,000	12,350,723,000,000	10,257,397,000,000	8,633,333,000,000
20164	Total Expenses	12,045,869,000,000	3,232,859,000,000	2,774,532,000,000	2,201,620,000,000	3,836,858,000,000	2,546,504,000,000	10,758,335,000,000	9,220,345,000,000	9,122,639,000,000
20013	Cost Of Revenue	8,908,508,000,000	2,428,234,000,000	1,997,509,000,000	1,473,158,000,000	3,009,607,000,000	1,770,087,000,000	7,949,626,000,000	6,677,931,000,000	5,802,981,000,000
20177	Interest Income	5,627,000,000	1,050,000,000	891,000,000	940,000,000	2,746,000,000	1,124,000,000	7,435,000,000	17,232,000,000	35,742,000,000
20057	Interest Expense	363,625,000,000	83,110,000,000	92,308,000,000	104,773,000,000	83,434,000,000	70,427,000,000	218,535,000,000	36,713,000,000	81,709,000,000
20109	Operating Income	1,497,259,000,000	485,659,000,000	202,598,000,000	9,254,000,000	799,748,000,000	192,594,000,000	1,592,388,000,000	1,037,052,000,000	-489,306,000,000
20316	Normalized Income	962,739,632,893	326,598,626,064	104,514,376,872	-53,253,634,593	582,579,029,351	100,803,227,928	1,293,580,098,865	927,426,238,731	-697,797,029,832
20108	Operating Expense	3,137,361,000,000	804,625,000,000	777,023,000,000	728,462,000,000	827,251,000,000	776,417,000,000	2,808,709,000,000	2,542,414,000,000	3,319,658,000,000
20112	Operating Revenue	13,543,128,000,000	3,718,518,000,000	2,977,130,000,000	2,210,874,000,000	4,636,606,000,000	2,739,098,000,000	12,350,723,000,000	10,257,397,000,000	8,633,333,000,000
20087	Minority Interests	0	0	0	0	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-357,998,000,000	-82,060,000,000	-91,417,000,000	-103,833,000,000	-80,688,000,000	-69,303,000,000	-211,100,000,000	-19,481,000,000	-45,967,000,000
20416	Total Unusual Items	-77,464,000,000	-789,000,000	-75,867,000,000	-130,000,000	22,000,000	598,000,000	106,081,000,000	-17,606,000,000	-187,681,000,000
29010	Basic Average Shares	2,259,500,000	2,259,000,000	2,266,000,000	2,281,500,000	0	2,285,000,000	2,376,000,000	2,603,000,000	2,630,000,000
20269	Other Special Charges	-7,296,000,000	789,000,000	-8,893,000,000	130,000,000	-22,000,000	-598,000,000	738,000,000	-38,895,000,000	29,115,000,000
20287	Rent And Landing Fees	571,902,000,000	145,799,000,000	128,318,000,000	135,754,000,000	162,031,000,000	131,692,000,000	525,436,000,000	178,053,000,000	569,780,000,000
29011	Diluted Average Shares	2,259,500,000	2,259,000,000	2,266,000,000	2,281,500,000	0	2,285,000,000	2,376,000,000	2,603,000,000	2,630,000,000
20420	Normalized E B I T D A	2,372,969,000,000	687,172,000,000	444,042,000,000	244,023,000,000	997,032,000,000	392,436,000,000	2,525,828,000,000	2,070,235,000,000	295,177,000,000
20162	Special Income Charges	-77,464,000,000	-789,000,000	-75,867,000,000	-130,000,000	22,000,000	598,000,000	106,081,000,000	-17,606,000,000	-187,681,000,000
20315	Reconciled Depreciation	819,616,000,000	193,489,000,000	218,853,000,000	206,880,000,000	200,394,000,000	194,505,000,000	776,488,000,000	913,017,000,000	960,191,000,000
20312	Other Operating Expenses	521,844,000,000	132,117,000,000	146,110,000,000	113,975,000,000	129,642,000,000	127,053,000,000	448,308,000,000	431,889,000,000	516,440,000,000
20368	Total Other Finance Cost	41,321,000,000	0	0	8,460,000,000	14,026,000,000	9,089,000,000	35,959,000,000	27,068,000,000	25,134,000,000
20440	Rent Expense Supplemental	571,902,000,000	145,799,000,000	128,318,000,000	135,754,000,000	162,031,000,000	131,692,000,000	525,436,000,000	178,053,000,000	569,780,000,000
20314	Reconciled Cost Of Revenue	8,908,508,000,000	2,428,234,000,000	1,997,509,000,000	1,473,158,000,000	3,009,607,000,000	1,770,087,000,000	7,949,626,000,000	6,677,931,000,000	5,802,981,000,000
20419	Tax Effect Of Unusual Items	-14,779,367,107	-161,373,936	-16,195,623,128	-27,634,593	4,029,351	125,227,928	16,439,098,865	-3,033,761,269	-12,297,029,832
20225	Impairment Of Capital Assets	84,760,000,000	0	84,760,000,000	0	0	0	-106,819,000,000	56,501,000,000	158,566,000,000
20018	Depreciation Income Statement	790,119,000,000	185,703,000,000	209,484,000,000	199,407,000,000	195,525,000,000	190,143,000,000	758,005,000,000	894,478,000,000	935,530,000,000
20075	Interest Income Non Operating	5,627,000,000	1,050,000,000	891,000,000	940,000,000	2,746,000,000	1,124,000,000	7,435,000,000	17,232,000,000	35,742,000,000
20158	Selling And Marketing Expense	121,198,000,000	28,491,000,000	31,956,000,000	17,391,000,000	43,360,000,000	24,958,000,000	108,771,000,000	68,156,000,000	86,856,000,000
20064	Interest Expense Non Operating	363,625,000,000	83,110,000,000	92,308,000,000	104,773,000,000	83,434,000,000	70,427,000,000	218,535,000,000	36,713,000,000	81,709,000,000
20093	Net Income Common Stockholders	900,055,000,000	325,971,000,000	44,843,000,000	-53,356,000,000	582,597,000,000	101,276,000,000	1,383,222,000,000	912,854,000,000	-873,181,000,000
20094	Net Income Continuous Operations	900,055,000,000	325,971,000,000	44,843,000,000	-53,356,000,000	582,597,000,000	101,276,000,000	1,383,222,000,000	912,854,000,000	-873,181,000,000
20045	General And Administrative Expense	121,568,000,000	29,020,000,000	32,295,000,000	31,382,000,000	28,871,000,000	32,422,000,000	103,396,000,000	140,458,000,000	153,978,000,000
20159	Selling General And Administration	242,766,000,000	57,511,000,000	64,251,000,000	48,773,000,000	72,231,000,000	57,380,000,000	212,167,000,000	208,614,000,000	240,834,000,000
20435	Total Operating Income As Reported	1,470,262,000,000	491,844,000,000	148,431,000,000	36,073,000,000	793,914,000,000	197,405,000,000	1,847,986,000,000	1,122,380,000,000	-870,037,000,000
20412	Other Non Operating Income Expenses	50,467,000,000	6,974,000,000	21,700,000,000	26,949,000,000	-5,856,000,000	4,213,000,000	149,517,000,000	102,934,000,000	-55,650,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	900,055,000,000	325,971,000,000	44,843,000,000	-53,356,000,000	582,597,000,000	101,276,000,000	1,383,222,000,000	912,854,000,000	-873,181,000,000
20417	Total Unusual Items Excluding Goodwill	-77,464,000,000	-789,000,000	-75,867,000,000	-130,000,000	22,000,000	598,000,000	106,081,000,000	-17,606,000,000	-187,681,000,000
20077	Net Non Operating Interest Income Expense	-357,998,000,000	-82,060,000,000	-91,417,000,000	-103,833,000,000	-80,688,000,000	-69,303,000,000	-211,100,000,000	-19,481,000,000	-45,967,000,000
20346	Net Income Including Noncontrolling Interests	900,055,000,000	325,971,000,000	44,843,000,000	-53,356,000,000	582,597,000,000	101,276,000,000	1,383,222,000,000	912,854,000,000	-873,181,000,000
20019	Depreciation And Amortization In Income Statement	819,616,000,000	193,489,000,000	218,853,000,000	206,880,000,000	200,394,000,000	194,505,000,000	776,488,000,000	913,017,000,000	960,191,000,000
20309	Net Income From Continuing And Discontinued Operation	900,055,000,000	325,971,000,000	44,843,000,000	-53,356,000,000	582,597,000,000	101,276,000,000	1,383,222,000,000	912,854,000,000	-873,181,000,000
20331	Net Income From Continuing Operation Net Minority Interest	900,055,000,000	325,971,000,000	44,843,000,000	-53,356,000,000	582,597,000,000	101,276,000,000	1,383,222,000,000	912,854,000,000	-873,181,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	42,372,000,000	0	0	487,046,000,000
23165	Payables	1,441,704,000,000	1,370,480,000,000	922,660,000,000	473,106,000,000
23139	Net P P E	3,236,505,000,000	3,348,571,000,000	3,310,567,000,000	3,580,530,000,000
23351	Properties	0	0	0	0
23386	Total Debt	3,600,503,000,000	2,933,094,000,000	2,800,455,000,000	3,860,529,000,000
23100	Gross P P E	8,187,156,000,000	7,501,237,000,000	6,956,979,000,000	6,578,857,000,000
23038	Common Stock	243,874,000,000	254,287,000,000	280,461,000,000	280,461,000,000
23045	Current Debt	550,003,000,000	0	0	1,011,000,000,000
23532	Share Issued	2,260,292,880	2,364,423,580	2,703,382,780	2,626,148,780
23220	Total Assets	5,880,396,000,000	5,750,217,000,000	5,851,229,000,000	6,319,074,000,000
23027	Capital Stock	243,874,000,000	254,287,000,000	280,461,000,000	280,461,000,000
23382	Other Payable	139,590,000,000	98,135,000,000	82,275,000,000	72,224,000,000
23028	Cash Financial	507,631,000,000	354,281,000,000	661,391,000,000	523,954,000,000
23179	Prepaid Assets	61,354,000,000	86,621,000,000	11,055,000,000	16,413,000,000
23232	Treasury Stock	4,978,000,000	310,942,000,000	200,114,000,000	0
23385	Working Capital	-1,504,947,000,000	-909,915,000,000	-556,561,000,000	-1,246,087,000,000
23000	Accounts Payable	1,227,130,000,000	1,210,310,000,000	730,365,000,000	348,369,000,000
23029	Cash Equivalents	0	0	0	0
23245	Invested Capital	580,741,000,000	580,164,000,000	1,005,972,000,000	1,592,118,000,000
23340	Other Properties	2,350,830,000,000	2,145,281,000,000	2,066,776,000,000	2,195,639,000,000
23132	Minority Interest	0	0	0	0
23342	Other Receivables	2,626,000,000	6,231,000,000	15,590,000,000	20,158,000,000
23204	Retained Earnings	3,381,811,000,000	4,293,320,000,000	4,449,943,000,000	3,741,255,000,000
23217	Total Tax Payable	74,984,000,000	62,035,000,000	110,020,000,000	52,513,000,000
23352	Current Provisions	0	0	5,218,000,000	0
23001	Accounts Receivable	59,832,000,000	64,473,000,000	25,816,000,000	60,657,000,000
23280	Common Stock Equity	30,738,000,000	580,164,000,000	1,005,972,000,000	581,118,000,000
23403	Net Tangible Assets	30,738,000,000	580,164,000,000	1,005,972,000,000	581,118,000,000
23215	Stockholders Equity	30,738,000,000	580,164,000,000	1,005,972,000,000	581,118,000,000
23383	Tangible Book Value	30,738,000,000	580,164,000,000	1,005,972,000,000	581,118,000,000
23353	Long Term Provisions	50,069,000,000	37,645,000,000	51,364,000,000	0
23374	Total Capitalization	30,738,000,000	580,164,000,000	1,005,972,000,000	581,118,000,000
23312	Land And Improvements	15,996,000,000	15,996,000,000	15,996,000,000	15,996,000,000
23393	Ordinary Shares Number	1,173,524,900	2,296,150,180	2,626,148,780	2,626,148,780
23395	Treasury Shares Number	1,086,767,980	68,273,400	77,234,000	99,219,400
23008	Accumulated Depreciation	-4,950,651,000,000	-4,152,666,000,000	-3,646,412,000,000	-2,998,327,000,000
23282	Construction In Progress	49,661,000,000	170,991,000,000	88,482,000,000	70,001,000,000
23380	Capital Lease Obligations	3,050,500,000,000	2,933,094,000,000	2,800,455,000,000	2,849,529,000,000
23030	Cash And Cash Equivalents	507,631,000,000	354,281,000,000	661,391,000,000	523,954,000,000
23012	Additional Paid In Capital	-3,629,906,000,000	-3,623,658,000,000	-3,607,955,000,000	-3,607,955,000,000
23275	Buildings And Improvements	5,746,447,000,000	5,147,627,000,000	4,764,738,000,000	4,272,666,000,000
23020	Available For Sale Securities	538,720,000,000	400,400,000,000	516,880,000,000	600,600,000,000
23319	Machinery Furniture Equipment	24,222,000,000	21,342,000,000	20,987,000,000	24,555,000,000
23048	Current Capital Lease Obligation	522,254,000,000	462,069,000,000	435,523,000,000	444,834,000,000
23127	Long Term Capital Lease Obligation	2,528,246,000,000	2,471,025,000,000	2,364,932,000,000	2,404,695,000,000
23261	Total Equity Gross Minority Interest	30,738,000,000	580,164,000,000	1,005,972,000,000	581,118,000,000
23259	Total Liabilities Net Minority Interest	5,849,658,000,000	5,170,053,000,000	4,845,257,000,000	5,737,956,000,000
23046	Current Debt And Capital Lease Obligation	1,072,257,000,000	462,069,000,000	435,523,000,000	1,455,834,000,000
23124	Long Term Debt And Capital Lease Obligation	2,528,246,000,000	2,471,025,000,000	2,364,932,000,000	2,404,695,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	318,366,000,000	305,520,000,000	358,917,000,000	476,961,000,000

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	0	42,372,000,000	805,794,000,000	827,525,000,000	0	0	0	487,046,000,000
23165	Payables	2,433,985,000,000	1,441,704,000,000	918,323,000,000	957,560,000,000	2,007,646,000,000	1,370,480,000,000	922,660,000,000	473,106,000,000
23139	Net P P E	3,094,711,000,000	3,236,505,000,000	3,081,518,000,000	3,237,843,000,000	3,307,161,000,000	3,348,571,000,000	3,310,567,000,000	3,580,530,000,000
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	2,948,402,000,000	3,600,503,000,000	3,754,539,000,000	3,971,573,000,000	3,027,727,000,000	2,933,094,000,000	2,800,455,000,000	3,860,529,000,000
23100	Gross P P E	8,207,872,000,000	8,187,156,000,000	7,817,538,000,000	7,760,392,000,000	7,635,598,000,000	7,501,237,000,000	6,956,979,000,000	6,578,857,000,000
23038	Common Stock	243,874,000,000	243,874,000,000	243,874,000,000	243,874,000,000	254,287,000,000	254,287,000,000	280,461,000,000	280,461,000,000
23045	Current Debt	0	550,003,000,000	1,000,000,000,000	1,150,000,000,000	150,000,000,000	0	0	1,011,000,000,000
23532	Share Issued	2,260,292,880	2,260,292,880	1,173,524,900	2,260,292,880	2,364,423,580	2,364,423,580	2,703,382,780	2,626,148,780
23220	Total Assets	6,564,794,000,000	5,880,396,000,000	5,518,889,000,000	5,582,497,000,000	6,361,637,000,000	5,750,217,000,000	5,851,229,000,000	6,319,074,000,000
23027	Capital Stock	243,874,000,000	243,874,000,000	243,874,000,000	243,874,000,000	254,287,000,000	254,287,000,000	280,461,000,000	280,461,000,000
23382	Other Payable	167,835,000,000	139,590,000,000	129,272,000,000	127,762,000,000	118,660,000,000	98,135,000,000	82,275,000,000	72,224,000,000
23028	Cash Financial	852,604,000,000	507,631,000,000	194,206,000,000	322,475,000,000	369,266,000,000	354,281,000,000	661,391,000,000	523,954,000,000
23179	Prepaid Assets	69,521,000,000	61,354,000,000	74,794,000,000	74,005,000,000	120,715,000,000	86,621,000,000	11,055,000,000	16,413,000,000
23232	Treasury Stock	4,978,000,000	4,978,000,000	4,978,000,000	4,978,000,000	492,136,000,000	310,942,000,000	200,114,000,000	0
23385	Working Capital	-1,136,217,000,000	-1,504,947,000,000	-1,643,243,000,000	-1,623,179,000,000	-1,021,787,000,000	-909,915,000,000	-556,561,000,000	-1,246,087,000,000
23000	Accounts Payable	2,089,358,000,000	1,227,130,000,000	734,370,000,000	673,080,000,000	1,811,106,000,000	1,210,310,000,000	730,365,000,000	348,369,000,000
23029	Cash Equivalents	0	0	0	0	0	0	0	0
23245	Invested Capital	363,989,000,000	580,741,000,000	1,003,518,000,000	989,930,000,000	617,486,000,000	580,164,000,000	1,005,972,000,000	1,592,118,000,000
23340	Other Properties	2,361,150,000,000	2,350,830,000,000	2,351,911,000,000	2,248,574,000,000	2,185,388,000,000	2,145,281,000,000	2,066,776,000,000	2,195,639,000,000
23132	Minority Interest	0	0	0	0	0	0	0	0
23342	Other Receivables	4,101,000,000	2,626,000,000	3,443,000,000	5,903,000,000	6,248,000,000	6,231,000,000	15,590,000,000	20,158,000,000
23204	Retained Earnings	3,707,782,000,000	3,381,811,000,000	3,332,751,000,000	3,386,107,000,000	4,460,136,000,000	4,293,320,000,000	4,449,943,000,000	3,741,255,000,000
23217	Total Tax Payable	176,792,000,000	74,984,000,000	54,681,000,000	156,718,000,000	77,880,000,000	62,035,000,000	110,020,000,000	52,513,000,000
23352	Current Provisions	0	0	0	0	0	0	5,218,000,000	0
23001	Accounts Receivable	266,786,000,000	59,832,000,000	41,672,000,000	49,545,000,000	50,274,000,000	64,473,000,000	25,816,000,000	60,657,000,000
23280	Common Stock Equity	363,989,000,000	30,738,000,000	3,518,000,000	-160,070,000,000	467,486,000,000	580,164,000,000	1,005,972,000,000	581,118,000,000
23403	Net Tangible Assets	363,989,000,000	30,738,000,000	3,518,000,000	-160,070,000,000	467,486,000,000	580,164,000,000	1,005,972,000,000	581,118,000,000
23215	Stockholders Equity	363,989,000,000	30,738,000,000	3,518,000,000	-160,070,000,000	467,486,000,000	580,164,000,000	1,005,972,000,000	581,118,000,000
23383	Tangible Book Value	363,989,000,000	30,738,000,000	3,518,000,000	-160,070,000,000	467,486,000,000	580,164,000,000	1,005,972,000,000	581,118,000,000
23353	Long Term Provisions	51,076,000,000	50,069,000,000	48,715,000,000	37,860,000,000	37,577,000,000	37,645,000,000	51,364,000,000	0
23374	Total Capitalization	363,989,000,000	30,738,000,000	3,518,000,000	-160,070,000,000	467,486,000,000	580,164,000,000	1,005,972,000,000	581,118,000,000
23312	Land And Improvements	15,996,000,000	15,996,000,000	15,996,000,000	15,996,000,000	15,996,000,000	15,996,000,000	15,996,000,000	15,996,000,000
23393	Ordinary Shares Number	1,173,524,900	1,173,524,900	1,173,524,900	1,173,524,900	1,145,530,000	2,296,150,180	2,626,148,780	2,626,148,780
23395	Treasury Shares Number	1,086,767,980	1,086,767,980	1,086,767,980	1,086,767,980	1,218,893,580	68,273,400	77,234,000	99,219,400
23008	Accumulated Depreciation	-5,113,161,000,000	-4,950,651,000,000	-4,736,020,000,000	-4,522,549,000,000	-4,328,437,000,000	-4,152,666,000,000	-3,646,412,000,000	-2,998,327,000,000
23282	Construction In Progress	52,907,000,000	49,661,000,000	55,889,000,000	201,137,000,000	200,495,000,000	170,991,000,000	88,482,000,000	70,001,000,000
23380	Capital Lease Obligations	2,948,402,000,000	3,050,500,000,000	2,754,539,000,000	2,821,573,000,000	2,877,727,000,000	2,933,094,000,000	2,800,455,000,000	2,849,529,000,000
23030	Cash And Cash Equivalents	852,604,000,000	507,631,000,000	194,206,000,000	322,475,000,000	369,266,000,000	354,281,000,000	661,391,000,000	523,954,000,000
23012	Additional Paid In Capital	-3,629,906,000,000	-3,629,906,000,000	-3,629,906,000,000	-3,629,906,000,000	-3,623,658,000,000	-3,623,658,000,000	-3,607,955,000,000	-3,607,955,000,000
23275	Buildings And Improvements	5,753,609,000,000	5,746,447,000,000	5,372,215,000,000	5,273,158,000,000	5,212,377,000,000	5,147,627,000,000	4,764,738,000,000	4,272,666,000,000
23020	Available For Sale Securities	546,000,000,000	538,720,000,000	560,560,000,000	343,616,000,000	367,640,000,000	400,400,000,000	516,880,000,000	600,600,000,000
23319	Machinery Furniture Equipment	24,210,000,000	24,222,000,000	21,527,000,000	21,527,000,000	21,342,000,000	21,342,000,000	20,987,000,000	24,555,000,000
23048	Current Capital Lease Obligation	541,829,000,000	522,254,000,000	495,925,000,000	497,707,000,000	484,555,000,000	462,069,000,000	435,523,000,000	444,834,000,000
23127	Long Term Capital Lease Obligation	2,406,573,000,000	2,528,246,000,000	2,258,614,000,000	2,323,866,000,000	2,393,172,000,000	2,471,025,000,000	2,364,932,000,000	2,404,695,000,000
23261	Total Equity Gross Minority Interest	363,989,000,000	30,738,000,000	3,518,000,000	-160,070,000,000	467,486,000,000	580,164,000,000	1,005,972,000,000	581,118,000,000
23259	Total Liabilities Net Minority Interest	6,200,805,000,000	5,849,658,000,000	5,515,371,000,000	5,742,567,000,000	5,894,151,000,000	5,170,053,000,000	4,845,257,000,000	5,737,956,000,000
23046	Current Debt And Capital Lease Obligation	541,829,000,000	1,072,257,000,000	1,495,925,000,000	1,647,707,000,000	634,555,000,000	462,069,000,000	435,523,000,000	1,455,834,000,000
23124	Long Term Debt And Capital Lease Obligation	2,406,573,000,000	2,528,246,000,000	2,258,614,000,000	2,323,866,000,000	2,393,172,000,000	2,471,025,000,000	2,364,932,000,000	2,404,695,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	325,664,000,000	318,366,000,000	316,315,000,000	316,599,000,000	312,281,000,000	305,520,000,000	358,917,000,000	476,961,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	368,000,000	21,000,000	652,000,000	1,999,000,000	66,143,000,000
26185	Free Cash Flow	2,609,493,000,000	965,876,000,000	2,052,368,000,000	2,219,630,000,000	-21,183,000,000
26027	Changes In Cash	433,335,000,000	263,422,000,000	-307,110,000,000	137,437,000,000	-648,552,000,000
26182	Issuance Of Debt	500,000,000,000	-500,000,000,000	0	0	1,011,000,000,000
26016	End Cash Position	802,601,000,000	457,628,000,000	354,281,000,000	661,391,000,000	523,954,000,000
26112	Purchase Of P P E	-235,547,000,000	-60,721,000,000	-279,065,000,000	-188,793,000,000	-111,233,000,000
26183	Repayment Of Debt	0	0	0	-1,011,000,000,000	0
26005	Capital Expenditure	-235,547,000,000	-60,721,000,000	-279,065,000,000	-188,793,000,000	-111,233,000,000
26007	Cash Dividends Paid	-1,186,129,000,000	0	-596,290,000,000	-254,891,000,000	0
26012	Financing Cash Flow	-2,176,526,000,000	-702,475,000,000	-2,360,130,000,000	-2,084,192,000,000	-143,872,000,000
26253	Interest Paid C F F	-81,213,000,000	-27,735,000,000	-22,401,000,000	-19,703,000,000	-105,009,000,000
26013	Investing Cash Flow	-235,179,000,000	-60,700,000,000	-278,413,000,000	-186,794,000,000	-594,730,000,000
26088	Common Stock Payments	0	0	-1,112,700,000,000	-200,114,000,000	-336,866,000,000
26110	Purchase Of Investment	0	0	0	0	-549,640,000,000
26015	Beginning Cash Position	369,266,000,000	194,206,000,000	661,391,000,000	523,954,000,000	1,172,506,000,000
26223	Classesof Cash Payments	-11,701,196,000,000	-2,195,770,000,000	-11,016,960,000,000	-8,815,868,000,000	-9,450,230,000,000
26099	Long Term Debt Issuance	500,000,000,000	500,000,000,000	0	0	1,011,000,000,000
26090	Long Term Debt Payments	0	0	0	-1,011,000,000,000	0
26101	Short Term Debt Issuance	0	-500,000,000,000	0	0	0
26091	Short Term Debt Payments	0	0	0	-1,011,000,000,000	0
26071	Net Common Stock Issuance	0	0	-1,112,700,000,000	-200,114,000,000	-336,866,000,000
26154	Common Stock Dividend Paid	-1,186,129,000,000	0	-596,290,000,000	-254,891,000,000	0
26073	Net Long Term Debt Issuance	500,000,000,000	500,000,000,000	0	-1,011,000,000,000	1,011,000,000,000
26119	Net P P E Purchase And Sale	-235,179,000,000	-60,700,000,000	-278,413,000,000	-186,794,000,000	-45,090,000,000
26184	Repurchase Of Capital Stock	0	0	-1,112,700,000,000	-200,114,000,000	-336,866,000,000
26075	Net Short Term Debt Issuance	-200,003,000,000	-500,000,000,000	0	-1,011,000,000,000	0
26072	Net Issuance Payments Of Debt	-200,003,000,000	-500,000,000,000	0	-1,011,000,000,000	1,011,000,000,000
26226	Paymentson Behalfof Employees	-2,561,796,000,000	-554,652,000,000	-2,523,614,000,000	-1,992,654,000,000	-2,215,060,000,000
26118	Net Investment Purchase And Sale	0	0	0	0	-549,640,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	2,845,040,000,000	1,026,597,000,000	2,331,433,000,000	2,408,423,000,000	90,050,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	14,744,950,000,000	3,222,009,000,000	13,664,097,000,000	11,333,432,000,000	9,505,393,000,000

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	368,000,000	198,000,000	21,000,000	113,000,000	36,000,000	93,000,000	652,000,000	1,999,000,000	66,143,000,000
26185	Free Cash Flow	2,609,493,000,000	1,093,148,000,000	965,876,000,000	228,638,000,000	321,831,000,000	225,457,000,000	2,052,368,000,000	2,219,630,000,000	-21,183,000,000
26027	Changes In Cash	433,335,000,000	344,973,000,000	263,422,000,000	-128,269,000,000	-46,791,000,000	14,985,000,000	-307,110,000,000	137,437,000,000	-648,552,000,000
26182	Issuance Of Debt	500,000,000,000	0	-500,000,000,000	-150,000,000,000	1,000,000,000,000	150,000,000,000	0	0	1,011,000,000,000
26016	End Cash Position	802,601,000,000	852,604,000,000	457,628,000,000	194,206,000,000	322,475,000,000	369,266,000,000	354,281,000,000	661,391,000,000	523,954,000,000
26112	Purchase Of P P E	-235,547,000,000	-34,286,000,000	-60,721,000,000	-52,532,000,000	-88,008,000,000	-95,599,000,000	-279,065,000,000	-188,793,000,000	-111,233,000,000
26183	Repayment Of Debt	0	0	0	0	0	0	0	-1,011,000,000,000	0
26005	Capital Expenditure	-235,547,000,000	-34,286,000,000	-60,721,000,000	-52,532,000,000	-88,008,000,000	-95,599,000,000	-279,065,000,000	-188,793,000,000	-111,233,000,000
26007	Cash Dividends Paid	-1,186,129,000,000	0	0	0	0	0	-596,290,000,000	-254,891,000,000	0
26012	Financing Cash Flow	-2,176,526,000,000	-748,373,000,000	-702,475,000,000	-357,020,000,000	-368,658,000,000	-210,565,000,000	-2,360,130,000,000	-2,084,192,000,000	-143,872,000,000
26253	Interest Paid C F F	-81,213,000,000	-14,792,000,000	-27,735,000,000	-25,435,000,000	-13,251,000,000	-7,145,000,000	-22,401,000,000	-19,703,000,000	-105,009,000,000
26013	Investing Cash Flow	-235,179,000,000	-34,088,000,000	-60,700,000,000	-52,419,000,000	-87,972,000,000	-95,506,000,000	-278,413,000,000	-186,794,000,000	-594,730,000,000
26088	Common Stock Payments	0	0	0	0	0	-181,194,000,000	-1,112,700,000,000	-200,114,000,000	-336,866,000,000
26110	Purchase Of Investment	0	0	0	0	0	0	0	0	-549,640,000,000
26015	Beginning Cash Position	369,266,000,000	507,631,000,000	194,206,000,000	322,475,000,000	369,266,000,000	354,281,000,000	661,391,000,000	523,954,000,000	1,172,506,000,000
26223	Classesof Cash Payments	-11,701,196,000,000	-2,764,672,000,000	-2,195,770,000,000	-2,049,464,000,000	-4,691,290,000,000	-2,698,766,000,000	-11,016,960,000,000	-8,815,868,000,000	-9,450,230,000,000
26099	Long Term Debt Issuance	500,000,000,000	0	500,000,000,000	0	0	0	0	0	1,011,000,000,000
26090	Long Term Debt Payments	0	0	0	0	0	0	0	-1,011,000,000,000	0
26101	Short Term Debt Issuance	0	0	-500,000,000,000	-150,000,000,000	1,000,000,000,000	150,000,000,000	0	0	0
26091	Short Term Debt Payments	0	0	0	0	0	0	0	-1,011,000,000,000	0
26071	Net Common Stock Issuance	0	0	0	0	0	-181,194,000,000	-1,112,700,000,000	-200,114,000,000	-336,866,000,000
26154	Common Stock Dividend Paid	-1,186,129,000,000	0	0	0	0	0	-596,290,000,000	-254,891,000,000	0
26073	Net Long Term Debt Issuance	500,000,000,000	0	500,000,000,000	0	0	0	0	-1,011,000,000,000	1,011,000,000,000
26119	Net P P E Purchase And Sale	-235,179,000,000	-34,088,000,000	-60,700,000,000	-52,419,000,000	-87,972,000,000	-95,506,000,000	-278,413,000,000	-186,794,000,000	-45,090,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	-181,194,000,000	-1,112,700,000,000	-200,114,000,000	-336,866,000,000
26075	Net Short Term Debt Issuance	-200,003,000,000	-550,003,000,000	-500,000,000,000	-150,000,000,000	1,000,000,000,000	150,000,000,000	0	-1,011,000,000,000	0
26072	Net Issuance Payments Of Debt	-200,003,000,000	-550,003,000,000	-500,000,000,000	-150,000,000,000	1,000,000,000,000	150,000,000,000	0	-1,011,000,000,000	1,011,000,000,000
26226	Paymentson Behalfof Employees	-2,561,796,000,000	-661,333,000,000	-554,652,000,000	-543,388,000,000	-802,423,000,000	-696,990,000,000	-2,523,614,000,000	-1,992,654,000,000	-2,215,060,000,000
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0	0	-549,640,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	2,845,040,000,000	1,127,434,000,000	1,026,597,000,000	281,170,000,000	409,839,000,000	321,056,000,000	2,331,433,000,000	2,408,423,000,000	90,050,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	14,744,950,000,000	3,926,783,000,000	3,222,009,000,000	2,459,590,000,000	5,136,568,000,000	3,047,260,000,000	13,664,097,000,000	11,333,432,000,000	9,505,393,000,000

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	1y Target Est
LPPF	PT Matahari Department Store Tbk	2024-04-15	At close: 04:12PM WIB	1,825	1,830	1,870	1,875	1,825.00 - 1,900.00	1,825	1,900	1,530.00 - 4,270.00	1,530	4,270	8,673,000	2,914,109	2,194,000,000,000	1	6	298	Apr 16, 2024 - Apr 22, 2024	200.00 (10.70%)	200	11	Apr 22, 2024	1,890
LPPF	PT Matahari Department Store Tbk	2024-04-12	At close: 04:12PM WIB	1,825	1,830	1,870	1,875	1,825.00 - 1,900.00	1,825	1,900	1,530.00 - 4,270.00	1,530	4,270	8,673,000	2,903,924	2,194,000,000,000	1	6	298	Apr 30, 2024	525.00 (29.83%)	525	30	Apr 10, 2023	1,890
LPPF	PT Matahari Department Store Tbk	2024-04-11	At close: 04:12PM WIB	1,825	1,830	1,870	1,875	1,825.00 - 1,900.00	1,825	1,900	1,530.00 - 4,270.00	1,530	4,270	8,673,000	2,910,849	2,194,000,000,000	1	6	298	Apr 30, 2024	525.00 (29.83%)	525	30	Apr 10, 2023	1,890
LPPF	PT Matahari Department Store Tbk	2024-04-10	At close: 04:12PM WIB	1,825	1,830	1,870	1,875	1,825.00 - 1,900.00	1,825	1,900	1,530.00 - 4,350.00	1,530	4,350	8,673,000	2,954,469	2,194,000,000,000	1	6	298	Apr 30, 2024	525.00 (29.83%)	525	30	Apr 10, 2023	1,890
LPPF	PT Matahari Department Store Tbk	2024-04-05	At close: 04:12PM WIB	1,825	1,830	1,900	1,745	1,825.00 - 1,900.00	1,825	1,900	1,530.00 - 5,050.00	1,530	5,050	8,673,000	3,142,975	2,194,000,000,000	1	6	298	Apr 16, 2024 - Apr 22, 2024	525.00 (29.83%)	525	30	Apr 10, 2023	1,890
LPPF	PT Matahari Department Store Tbk	2024-04-04	At close: 04:10PM WIB	1,770	1,790	1,900	1,695	1,775.00 - 1,845.00	1,775	1,845	1,530.00 - 5,125.00	1,530	5,125	12,325,700	3,110,805	2,142,000,000,000	1	6	298	Apr 16, 2024 - Apr 22, 2024	525.00 (29.83%)	525	30	Apr 10, 2023	1,890
LPPF	PT Matahari Department Store Tbk	2024-04-03	At close: 04:12PM WIB	1,755	1,755	1,800	1,640	1,750.00 - 1,805.00	1,750	1,805	1,530.00 - 5,150.00	1,530	5,150	7,238,900	3,094,794	2,077,000,000,000	1	6	298	Apr 16, 2024 - Apr 22, 2024	525.00 (29.83%)	525	30	Apr 10, 2023	1,890
LPPF	PT Matahari Department Store Tbk	2024-04-02	At close: 04:08PM WIB	1,775	1,775	1,765	1,635	1,750.00 - 1,775.00	1,750	1,775	1,530.00 - 5,175.00	1,530	5,175	3,253,800	3,089,120	2,060,000,000,000	1	6	298	Apr 16, 2024 - Apr 22, 2024	525.00 (29.83%)	525	30	Apr 10, 2023	1,890
LPPF	PT Matahari Department Store Tbk	2024-04-01	At close: 04:13PM WIB	1,760	1,760	1,785	1,650	1,760.00 - 1,785.00	1,760	1,785	1,530.00 - 5,175.00	1,530	5,175	2,019,000	3,104,927	2,083,000,000,000	1	6	298	Apr 16, 2024 - Apr 22, 2024	525.00 (29.83%)	525	30	Apr 10, 2023	2,434
LPPF	PT Matahari Department Store Tbk	2024-03-29	At close: 04:14PM WIB	1,760	1,760	1,765	1,730	1,755.00 - 1,790.00	1,755	1,790	1,530.00 - 5,175.00	1,530	5,175	1,637,600	3,104,927	2,065,000,000,000	1	6	298	Apr 16, 2024 - Apr 22, 2024	525.00 (29.83%)	525	30	Apr 10, 2023	2,434
LPPF	PT Matahari Department Store Tbk	2024-03-28	At close: 04:14PM WIB	1,760	1,760	1,765	1,730	1,755.00 - 1,790.00	1,755	1,790	1,530.00 - 5,225.00	1,530	5,225	1,637,600	3,230,922	2,065,000,000,000	1	6	298	Apr 16, 2024 - Apr 22, 2024	525.00 (29.83%)	525	30	Apr 10, 2023	2,434
LPPF	PT Matahari Department Store Tbk	2024-03-27	At close: 04:13PM WIB	1,790	1,790	1,755	1,760	1,755.00 - 1,800.00	1,755	1,800	1,530.00 - 5,225.00	1,530	5,225	2,447,400	3,337,294	2,065,000,000,000	1	6	298	Apr 16, 2024 - Apr 22, 2024	525.00 (29.33%)	525	29	Apr 10, 2023	2,434
LPPF	PT Matahari Department Store Tbk	2024-03-26	At close: 04:09PM WIB	1,785	1,790	1,785	1,790	1,780.00 - 1,805.00	1,780	1,805	1,530.00 - 5,225.00	1,530	5,225	2,075,000	3,418,777	2,101,000,000,000	1	6	298	Apr 16, 2024 - Apr 22, 2024	525.00 (29.33%)	525	29	Apr 10, 2023	2,434
LPPF	PT Matahari Department Store Tbk	2024-03-25	At close: 04:00PM WIB	1,790	1,790	1,790	0	1,770.00 - 1,820.00	1,770	1,820	1,530.00 - 5,225.00	1,530	5,225	2,113,800	3,478,756	2,095,000,000,000	1	6	298	Apr 16, 2024 - Apr 22, 2024	525.00 (29.33%)	525	29	Apr 10, 2023	2,434
LPPF	PT Matahari Department Store Tbk	2024-03-22	At close: 04:12PM WIB	1,800	1,800	1,780	1,790	1,770.00 - 1,810.00	1,770	1,810	1,530.00 - 5,225.00	1,530	5,225	1,726,200	3,510,060	2,101,000,000,000	1	6	298	Apr 16, 2024 - Apr 22, 2024	525.00 (29.17%)	525	29	Apr 10, 2023	2,434
LPPF	PT Matahari Department Store Tbk	2024-03-21	At close: 04:14PM WIB	1,695	0	0	0	0.0000 - 0.0000	0	0		0		0	3,679,664	0	1	0	298	Apr 16, 2024 - Apr 22, 2024	525.00 (29.17%)	525	29	Apr 10, 2023	2,434
LPPF	PT Matahari Department Store Tbk	2024-03-14	As of 01:33PM WIB. Market open.	1,740	1,750	1,725	1,735	1,725.00 - 1,755.00	1,725	1,755	1,530.00 - 5,225.00	1,530	5,225	1,749,500	3,711,598	2,030,000,000,000	1	6	298	Apr 16, 2024 - Apr 22, 2024	525.00 (30.17%)	525	30	Apr 10, 2023	2,434
LPPF	PT Matahari Department Store Tbk	2024-03-13	At close: 04:14PM WIB	1,700	1,700	1,735	1,740	1,695.00 - 1,755.00	1,695	1,755	1,530.00 - 5,225.00	1,530	5,225	4,594,500	3,666,746	2,042,000,000,000	1	6	298	Apr 16, 2024 - Apr 22, 2024	525.00 (30.88%)	525	31	Apr 10, 2023	2,434
LPPF	PT Matahari Department Store Tbk	2024-03-11	At close: 04:12PM WIB	1,680	1,700	1,695	1,700	1,665.00 - 1,700.00	1,665	1,700	1,530.00 - 5,225.00	1,530	5,225	3,523,700	3,649,353	1,995,000,000,000	1	6	298	Apr 16, 2024 - Apr 22, 2024	525.00 (30.88%)	525	31	Apr 10, 2023	2,434
LPPF	PT Matahari Department Store Tbk	2024-03-08	At close: 04:12PM WIB	1,680	1,700	1,695	1,700	1,665.00 - 1,700.00	1,665	1,700	1,530.00 - 5,225.00	1,530	5,225	3,523,700	3,625,870	1,995,000,000,000	1	6	298	Apr 16, 2024 - Apr 22, 2024	525.00 (31.25%)	525	31	Apr 10, 2023	2,434
LPPF	PT Matahari Department Store Tbk	2024-03-05	At close: 04:14PM WIB	1,675	1,700	1,645	0	1,620.00 - 1,700.00	1,620	1,700	1,530.00 - 5,225.00	1,530	5,225	4,425,300	3,578,044	1,936,000,000,000	1	6	284	Apr 16, 2024 - Apr 22, 2024	525.00 (29.83%)	525	30	Apr 10, 2023	2,955
LPPF	PT Matahari Department Store Tbk	2024-03-04	At close: 04:14PM WIB	1,760	1,760	1,670	1,675	1,665.00 - 1,775.00	1,665	1,775	1,530.00 - 5,225.00	1,530	5,225	8,884,000	3,484,379	1,966,000,000,000	1	6	298	Apr 16, 2024 - Apr 22, 2024	525.00 (29.83%)	525	30	Apr 10, 2023	2,955
LPPF	PT Matahari Department Store Tbk	2024-03-01	At close: 04:08PM WIB	1,800	1,795	1,755	1,765	1,745.00 - 1,805.00	1,745	1,805	1,530.00 - 5,225.00	1,530	5,225	5,296,600	3,434,289	2,065,000,000,000	1	6	298	Apr 16, 2024 - Apr 22, 2024	525.00 (29.17%)	525	29	Apr 10, 2023	2,955
LPPF	PT Matahari Department Store Tbk	2024-02-28	At close: 04:12PM WIB	1,840	1,840	1,845	1,845	1,800.00 - 1,880.00	1,800	1,880	1,530.00 - 5,250.00	1,530	5,250	1,748,500	3,473,357	2,159,000,000,000	1	4	420	Apr 16, 2024 - Apr 22, 2024	525.00 (28.53%)	525	29	Apr 10, 2023	3,105
LPPF	PT Matahari Department Store Tbk	2024-02-27	At close: 04:14PM WIB	1,835	1,840	1,840	1,845	1,770.00 - 1,885.00	1,770	1,885	1,530.00 - 5,250.00	1,530	5,250	5,197,900	3,445,042	2,159,000,000,000	0	4	420	Apr 16, 2024 - Apr 22, 2024	525.00 (28.61%)	525	29	Apr 10, 2023	3,138
LPPF	PT Matahari Department Store Tbk	2024-02-26	At close: 04:14PM WIB	1,900	1,905	1,830	1,850	1,830.00 - 1,945.00	1,830	1,945	1,530.00 - 5,250.00	1,530	5,250	3,790,900	3,427,347	2,153,000,000,000	1	4	420	Feb 26, 2024	525.00 (27.63%)	525	28	Apr 10, 2023	3,138
LPPF	PT Matahari Department Store Tbk	2024-02-23	At close: 04:09PM WIB	1,905	1,930	1,900	1,905	1,885.00 - 1,930.00	1,885	1,930	1,530.00 - 5,250.00	1,530	5,250	1,158,400	3,480,259	2,230,000,000,000	1	5	420	Feb 26, 2024	525.00 (27.56%)	525	28	Apr 10, 2023	3,138
LPPF	PT Matahari Department Store Tbk (LPPF.JK)	2024-02-22	At close: 04:12PM WIB	1,875	1,880	1,895	1,905	1,865.00 - 1,915.00	1,865	1,915	1,530.00 - 5,250.00	1,530	5,250	1,183,400	3,500,022	2,236,000,000,000	1	5	420	Feb 26, 2024	525.00 (28.00%)	525	28	Apr 10, 2023	3,138
LPPF	PT Matahari Department Store Tbk (LPPF.JK)	2024-02-21	At close: 04:09PM WIB	1,890	1,890	1,890	1,900	1,870.00 - 1,930.00	1,870	1,930	1,530.00 - 5,325.00	1,530	5,325	1,180,900	3,595,513	2,200,000,000,000	1	4	420	Feb 26, 2024	525.00 (27.78%)	525	28	Apr 10, 2023	3,275

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward 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	% Held By Institutions	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)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
LPPF	PT Matahari Department Store Tbk	2024-04-15	2,190,000,000,000	5,290,000,000,000	6	4	0	71	0	3	1	0	0	4,270	1,530	1,850	2,221	2,900,000	6,570,000	1,400,000	0	203	52	4	200	11	0	0	6	176	N/A	Apr 22, 2024	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-04-12	2,190,000,000,000	5,290,000,000,000	6	4	0	71	0	3	1	0	0	4,270	1,530	1,863	2,243	2,910,000	5,270,000	1,400,000	0	203	52	4	525	30	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-04-11	2,190,000,000,000	5,290,000,000,000	6	4	0	71	0	3	1	0	0	4,350	1,530	1,863	2,243	2,950,000	5,270,000	1,400,000	0	203	52	4	525	30	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-04-10	2,190,000,000,000	5,290,000,000,000	6	4	0	71	0	3	1	0	0	4,350	1,530	1,863	2,243	2,950,000	5,270,000	1,400,000	0	203	52	4	525	30	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-04-05	2,140,000,000,000	5,230,000,000,000	6	4	0	67	0	3	1	0	0	5,125	0	1,888	2,284	3,110,000	3,090,000	1,400,000	0	203	52	4	525	30	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-04-04	2,060,000,000,000	5,150,000,000,000	6	4	0	67	0	3	1	0	0	5,150	0	1,896	2,293	3,090,000	2,490,000	1,400,000	0	203	52	4	525	30	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-04-03	2,060,000,000,000	5,150,000,000,000	6	4	0	67	0	3	1	0	0	5,175	0	1,904	2,301	3,090,000	2,360,000	1,400,000	0	203	52	4	525	30	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-04-02	2,080,000,000,000	5,180,000,000,000	6	4	0	68	0	3	1	0	0	5,175	0	1,913	2,310	3,100,000	2,380,000	1,400,000	0	203	52	4	525	30	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-04-01	2,070,000,000,000	5,160,000,000,000	6	4	0	67	0	3	1	0	0	5,175	0	1,913	2,310	3,100,000	2,380,000	1,400,000	0	203	52	4	525	30	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-03-29	2,070,000,000,000	5,160,000,000,000	6	4	0	67	0	3	1	0	0	5,225	1,530	1,922	2,320	3,230,000	2,510,000	1,400,000	0	203	52	4	525	30	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-03-28	2,070,000,000,000	5,160,000,000,000	6	4	0	67	0	3	1	0	0	5,225	0	1,932	2,329	3,340,000	2,300,000	1,400,000	0	203	52	4	525	30	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-03-27	2,100,000,000,000	5,190,000,000,000	6	4	0	68	0	3	1	0	0	5,225	0	1,942	2,337	3,420,000	2,660,000	1,400,000	0	203	52	4	525	29	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-03-26	2,100,000,000,000	5,190,000,000,000	6	4	0	68	0	3	1	0	0	5,225	0	1,948	2,346	3,480,000	2,940,000	1,400,000	0	203	52	4	525	29	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-03-25	2,100,000,000,000	5,190,000,000,000	6	4	0	68	0	3	1	0	0	5,225	1,530	1,948	2,346	3,480,000	2,940,000	1,400,000	0	203	52	4	525	29	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-03-22	2,110,000,000,000	5,210,000,000,000	6	4	0	69	0	3	1	0	0	5,225	0	1,964	2,363	3,680,000	2,790,000	1,400,000	0	203	52	4	525	29	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-03-21	1,990,000,000,000	5,080,000,000,000	6	4	0	65	0	3	1	0	0	5,225	1,530	1,964	2,363	3,680,000	2,790,000	1,400,000	0	203	52	4	525	31	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-03-14	2,040,000,000,000	5,130,000,000,000	6	4	0	66	0	3	1	0	0	5,225	0	1,993	2,419	3,670,000	4,080,000	1,400,000	0	203	52	4	525	30	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-03-13	1,990,000,000,000	5,090,000,000,000	6	4	1	65	0	3	1	0	0	5,225	0	1,993	2,419	3,680,000	4,080,000	1,400,000	0	203	52	4	525	31	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-03-11	1,990,000,000,000	5,090,000,000,000	6	4	1	65	1	3	1	0	0	5,225	1,530	1,993	2,419	3,620,000	4,080,000	1,400,000	0	203	52	4	525	31	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-03-08	1,970,000,000,000	5,060,000,000,000	6	4	1	64	1	3	1	0	0	5,225	1,530	1,994	2,430	3,630,000	3,840,000	1,400,000	0	203	52	4	525	31	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-03-05	2,070,000,000,000	5,160,000,000,000	6	4	1	67	1	3	1	0	0	5,225	0	1,997	2,472	3,480,000	2,670,000	1,400,000	0	203	52	4	525	30	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	284	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-03-04	2,070,000,000,000	5,160,000,000,000	6	4	1	67	1	3	1	0	0	5,225	1,530	1,997	2,472	3,480,000	2,670,000	1,400,000	0	203	52	4	525	30	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-03-01	2,110,000,000,000	5,210,000,000,000	6	4	1	69	1	3	1	0	0	5,225	1,530	1,994	2,484	3,430,000	2,300,000	1,400,000	0	203	52	4	525	29	0	0	6	176	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	14	13	221	6,540,000,000,000	2,886	5	1,520,000,000,000	675,360,000,000	298	-86	507,630,000,000	225	3,600,000,000,000	11,714	14	2,040,000,000,000	1,230,000,000,000
LPPF	PT Matahari Department Store Tbk	2024-02-28	2,160,000,000,000	5,720,000,000,000	4	4	1	614	1	3	0	0	0	5,250	1,530	1,984	2,505	3,470,000	2,140,000	1,400,000	0	204	52	4	525	29	0	0	6	125	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2023	Dec 31, 2023	10	10	13	221	6,540,000,000,000	2,885	5	1,430,000,000,000	675,360,000,000	420	-86	507,630,000,000	224	3,600,000,000,000	11,714	14	2,040,000,000,000	356,880,000,000
LPPF	PT Matahari Department Store Tbk	2024-02-27	2,150,000,000,000	5,710,000,000,000	4	4	1	612	1	3	1	0	0	5,250	0	1,972	2,528	3,430,000	1,900,000	1,400,000	0	203	52	4	525	29	525	28	6	125	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2022	Sep 30, 2023	15	3	16	444	6,470,000,000,000	2,836	-6	1,640,000,000,000	959,630,000,000	420	0	194,210,000,000	86	3,750,000,000,000	106,724	2	1,860,000,000,000	824,920,000,000
LPPF	PT Matahari Department Store Tbk	2024-02-26	2,230,000,000,000	5,790,000,000,000	5	4	1	634	1	3	1	0	0	5,250	0	1,972	2,528	3,430,000	1,900,000	1,400,000	0	203	52	4	525	28	525	28	6	125	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2022	Sep 30, 2023	15	3	16	444	6,470,000,000,000	2,836	-6	1,640,000,000,000	959,630,000,000	420	0	194,210,000,000	86	3,750,000,000,000	106,724	2	1,860,000,000,000	824,920,000,000
LPPF	PT Matahari Department Store Tbk (LPPF.JK)	2024-02-23	2,240,000,000,000	5,800,000,000,000	5	4	1	635	1	3	1	-63	24	5,250	0	1,960	2,549	3,500,000	1,940,000	1,400,000	1,170,000,000	203	52	4	525	28	525	28	6	125	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2022	Sep 30, 2023	15	3	16	444	6,470,000,000,000	2,836	-6	1,640,000,000,000	959,630,000,000	420	0	194,210,000,000	86	3,750,000,000,000	106,724	2	1,860,000,000,000	824,920,000,000
LPPF	PT Matahari Department Store Tbk (LPPF.JK)	2024-02-22	2,200,000,000,000	5,760,000,000,000	4	4	1	625	1	3	1	0	0	5,250	1,530	1,960	2,549	3,500,000	1,940,000	1,400,000	0	203	52	4	525	28	525	28	6	125	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2022	Sep 30, 2023	15	3	16	444	6,470,000,000,000	2,836	-6	1,640,000,000,000	959,630,000,000	420	0	194,210,000,000	86	3,750,000,000,000	106,724	2	1,860,000,000,000	824,920,000,000
LPPF	PT Matahari Department Store Tbk (LPPF.JK)	2024-02-21	2,220,000,000,000	5,780,000,000,000	5	4	1	630	1	3	1	0	0	5,325	1,530	1,955	2,561	3,600,000	1,980,000	1,400,000	0	203	52	4	525	28	525	28	6	125	N/A	Apr 10, 2023	1:10	Nov 19, 2009	Dec 31, 2022	Sep 30, 2023	15	3	16	444	6,470,000,000,000	2,836	-6	1,640,000,000,000	959,630,000,000	420	0	194,210,000,000	86	3,750,000,000,000	106,724	2	1,860,000,000,000	824,920,000,000

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	1,655	1,655	1,645	1,645	0
2024-03-05	15:48:00	1,650	1,650	1,650	1,650	53,300
2024-03-05	15:47:00	1,650	1,650	1,650	1,650	2,200
2024-03-05	15:46:00	1,645	1,645	1,645	1,645	1,800
2024-03-05	15:45:13	1,650	1,650	1,650	1,650	0
2024-03-05	15:45:00	1,650	1,650	1,650	1,650	1,200
2024-03-05	15:44:00	1,645	1,650	1,645	1,650	5,500
2024-03-05	15:43:00	1,650	1,650	1,645	1,650	11,800
2024-03-05	15:42:00	1,650	1,650	1,650	1,650	3,100
2024-03-05	15:41:00	1,650	1,650	1,650	1,650	200
2024-03-05	15:40:00	1,650	1,650	1,645	1,645	48,200
2024-03-05	15:39:00	1,650	1,650	1,650	1,650	0
2024-03-05	15:38:00	1,650	1,650	1,650	1,650	800
2024-03-05	15:37:00	1,650	1,650	1,650	1,650	6,900
2024-03-05	15:36:00	1,650	1,655	1,650	1,650	0
2024-03-05	15:35:00	1,645	1,650	1,645	1,650	10,000
2024-03-05	15:34:00	1,650	1,655	1,650	1,650	23,700
2024-03-05	15:33:00	1,650	1,650	1,650	1,650	19,800
2024-03-05	15:32:00	1,650	1,650	1,650	1,650	0
2024-03-05	15:31:00	1,645	1,650	1,645	1,645	4,600

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	1,650	1,655	1,645	1,645	53,300
2024-03-05	15:46:00	1,645	1,650	1,645	1,650	4,000
2024-03-05	15:45:13	1,650	1,650	1,650	1,650	0
2024-03-05	15:44:00	1,645	1,650	1,645	1,650	6,700
2024-03-05	15:42:00	1,650	1,650	1,645	1,650	14,900
2024-03-05	15:40:00	1,650	1,650	1,645	1,650	48,400
2024-03-05	15:38:00	1,650	1,650	1,650	1,650	800
2024-03-05	15:36:00	1,650	1,655	1,650	1,650	6,900
2024-03-05	15:34:00	1,650	1,655	1,645	1,650	33,700
2024-03-05	15:32:00	1,650	1,650	1,650	1,650	19,800
2024-03-05	15:30:00	1,645	1,650	1,645	1,645	4,600
2024-03-05	15:28:00	1,650	1,650	1,645	1,645	6,300
2024-03-05	15:26:00	1,650	1,650	1,650	1,650	2,500
2024-03-05	15:24:00	1,645	1,650	1,645	1,650	57,900
2024-03-05	15:22:00	1,650	1,650	1,645	1,645	15,900
2024-03-05	15:20:00	1,650	1,650	1,650	1,650	1,100
2024-03-05	15:18:00	1,650	1,650	1,645	1,645	3,100
2024-03-05	15:16:00	1,645	1,650	1,645	1,650	7,700
2024-03-05	15:14:00	1,650	1,650	1,645	1,650	1,600
2024-03-05	15:12:00	1,650	1,650	1,650	1,650	0
2024-03-05	15:10:00	1,645	1,645	1,645	1,645	5,100
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	1,645	1,650	1,645	1,645	1,500
2024-03-05	15:04:00	1,650	1,650	1,650	1,650	5,900
2024-03-05	15:02:00	1,650	1,650	1,650	1,650	2,800

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	15:45:13	1,650	1,650	1,650	1,650	0
2024-03-05	15:45:00	1,650	1,650	1,645	1,650	58,500
2024-03-05	15:40:00	1,650	1,650	1,645	1,650	68,800
2024-03-05	15:35:00	1,645	1,655	1,645	1,650	15,000
2024-03-05	15:30:00	1,645	1,655	1,645	1,650	47,500
2024-03-05	15:25:00	1,650	1,650	1,645	1,645	10,400
2024-03-05	15:20:00	1,650	1,650	1,645	1,650	72,600
2024-03-05	15:15:00	1,645	1,650	1,645	1,645	10,800
2024-03-05	15:10:00	1,645	1,650	1,645	1,650	5,100
2024-03-05	15:05:00	1,650	1,650	1,645	1,645	3,200
2024-03-05	15:00:00	1,650	1,650	1,650	1,650	8,300
2024-03-05	14:55:00	1,650	1,655	1,650	1,650	1,000
2024-03-05	14:51:21	1,650	1,650	1,650	1,650	0
2024-03-05	14:50:00	1,655	1,655	1,645	1,645	20,300
2024-03-05	14:45:00	1,645	1,655	1,645	1,650	36,800
2024-03-05	14:40:00	1,655	1,655	1,645	1,645	13,700
2024-03-05	14:35:00	1,660	1,660	1,650	1,650	52,200
2024-03-05	14:30:00	1,650	1,665	1,650	1,665	62,500
2024-03-05	14:25:00	1,645	1,660	1,645	1,650	579,500
2024-03-05	14:20:00	1,640	1,645	1,635	1,640	53,500
2024-03-05	14:15:00	1,640	1,640	1,635	1,640	8,500
2024-03-05	14:10:00	1,640	1,640	1,635	1,635	3,000
2024-03-05	14:05:00	1,640	1,640	1,635	1,635	7,300
2024-03-05	14:00:00	1,640	1,640	1,640	1,640	1,900
2024-03-05	13:55:00	1,640	1,640	1,635	1,640	10,700
2024-03-05	13:50:00	1,640	1,640	1,640	1,640	9,700
2024-03-05	13:45:43	1,640	1,640	1,640	1,640	0
2024-03-05	13:45:00	1,640	1,640	1,635	1,640	123,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:13	1,650	1,650	1,650	1,650	0
2024-03-05	15:45:00	1,650	1,650	1,645	1,650	58,500
2024-03-05	15:30:00	1,645	1,655	1,645	1,650	131,300
2024-03-05	15:15:00	1,645	1,650	1,645	1,645	93,800
2024-03-05	15:00:00	1,650	1,650	1,645	1,650	16,600
2024-03-05	14:51:21	1,650	1,650	1,650	1,650	0
2024-03-05	14:45:00	1,645	1,655	1,645	1,650	58,100
2024-03-05	14:30:00	1,650	1,665	1,645	1,645	128,400
2024-03-05	14:15:00	1,640	1,660	1,635	1,650	641,500
2024-03-05	14:00:00	1,640	1,640	1,635	1,635	12,200
2024-03-05	13:45:43	1,640	1,640	1,640	1,640	0
2024-03-05	13:45:00	1,640	1,640	1,635	1,640	143,500
2024-03-05	13:30:00	1,635	1,640	1,630	1,640	84,300
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	11:59:12	1,635	1,635	1,635	1,635	0
2024-03-05	11:58:11	1,630	1,630	1,630	1,630	0
2024-03-05	11:45:00	1,635	1,635	1,630	1,635	41,100
2024-03-05	11:30:00	1,635	1,640	1,630	1,635	65,500
2024-03-05	11:15:00	1,635	1,640	1,630	1,640	66,500
2024-03-05	11:08:32	1,630	1,630	1,630	1,630	0
2024-03-05	11:00:00	1,630	1,635	1,620	1,635	123,000
2024-03-05	10:45:00	1,640	1,645	1,625	1,630	574,000
2024-03-05	10:30:00	1,645	1,645	1,635	1,640	411,000
2024-03-05	10:18:30	1,660	1,660	1,660	1,660	0
2024-03-05	10:15:00	1,660	1,660	1,640	1,645	722,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:13	1,650	1,650	1,650	1,650	0
2024-03-05	15:30:00	1,645	1,655	1,645	1,650	189,800
2024-03-05	15:00:00	1,650	1,650	1,645	1,645	110,400
2024-03-05	14:51:21	1,650	1,650	1,650	1,650	0
2024-03-05	14:30:00	1,650	1,665	1,645	1,650	186,500
2024-03-05	14:00:00	1,640	1,660	1,635	1,650	653,700
2024-03-05	13:45:43	1,640	1,640	1,640	1,640	0
2024-03-05	13:30:00	1,635	1,640	1,630	1,640	227,800
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	11:59:12	1,635	1,635	1,635	1,635	0
2024-03-05	11:58:11	1,630	1,630	1,630	1,630	0
2024-03-05	11:30:00	1,635	1,640	1,630	1,635	106,600
2024-03-05	11:08:32	1,630	1,630	1,630	1,630	0
2024-03-05	11:00:00	1,630	1,640	1,620	1,640	189,500
2024-03-05	10:30:00	1,645	1,645	1,625	1,630	985,000
2024-03-05	10:18:30	1,660	1,660	1,660	1,660	0
2024-03-05	10:00:00	1,660	1,660	1,640	1,645	803,500
2024-03-05	09:31:30	1,665	1,665	1,665	1,665	0
2024-03-05	09:30:00	1,665	1,665	1,655	1,655	243,600
2024-03-05	09:00:00	1,700	1,700	1,645	1,660	681,700
2024-03-04	15:30:00	1,670	1,675	1,665	1,675	816,900
2024-03-04	15:28:05	1,675	1,675	1,675	1,675	0
2024-03-04	15:00:00	1,675	1,680	1,670	1,675	794,600
2024-03-04	14:35:54	1,675	1,675	1,675	1,675	0
2024-03-04	14:30:00	1,675	1,680	1,670	1,680	537,500
2024-03-04	14:00:00	1,680	1,690	1,665	1,675	1,034,600
2024-03-04	13:41:43	1,685	1,685	1,685	1,685	0
2024-03-04	13:30:00	1,695	1,700	1,680	1,685	923,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:13	1,650	1,650	1,650	1,650	0
2024-03-05	15:00:00	1,650	1,655	1,645	1,650	300,200
2024-03-05	14:51:21	1,650	1,650	1,650	1,650	0
2024-03-05	14:00:00	1,640	1,665	1,635	1,650	840,200
2024-03-05	13:45:43	1,640	1,640	1,640	1,640	0
2024-03-05	13:00:00	1,635	1,640	1,630	1,640	227,800
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:12	1,635	1,635	1,635	1,635	0
2024-03-05	11:58:11	1,630	1,630	1,630	1,630	0
2024-03-05	11:08:32	1,630	1,630	1,630	1,630	0
2024-03-05	11:00:00	1,630	1,640	1,620	1,635	288,300
2024-03-05	10:18:30	1,660	1,660	1,660	1,660	0
2024-03-05	10:00:00	1,660	1,660	1,625	1,630	1,787,200
2024-03-05	09:31:30	1,665	1,665	1,665	1,665	0
2024-03-05	09:00:00	1,700	1,700	1,645	1,655	925,300
2024-03-04	15:28:05	1,675	1,675	1,675	1,675	0
2024-03-04	15:00:00	1,675	1,680	1,665	1,675	1,611,500
2024-03-04	14:35:54	1,675	1,675	1,675	1,675	0
2024-03-04	14:00:00	1,680	1,690	1,665	1,680	1,572,100
2024-03-04	13:41:43	1,685	1,685	1,685	1,685	0
2024-03-04	13:00:00	1,695	1,700	1,680	1,685	923,000
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:43	1,695	1,695	1,695	1,695	0
2024-03-04	11:11:15	1,710	1,710	1,710	1,710	0
2024-03-04	11:00:00	1,715	1,715	1,685	1,695	1,866,200
2024-03-04	10:21:20	1,720	1,720	1,720	1,720	0
2024-03-04	10:00:00	1,745	1,750	1,705	1,715	1,542,800
2024-03-04	09:33:00	1,765	1,765	1,765	1,765	0
2024-03-04	09:00:00	1,760	1,775	1,745	1,745	0
2024-03-01	15:07:22	1,760	1,760	1,760	1,760	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,520	1,520	1,520	1,520	0
2024-05-08	15:16:38	1,535	1,535	1,535	1,535	0
2024-05-08	15:00:00	1,530	1,540	1,520	1,520	477,600
2024-05-08	14:21:36	1,535	1,535	1,535	1,535	0
2024-05-08	13:30:00	1,545	1,545	1,520	1,530	1,705,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:36	1,545	1,545	1,545	1,545	0
2024-05-08	11:48:51	1,535	1,535	1,535	1,535	0
2024-05-08	11:03:15	1,555	1,555	1,555	1,555	0
2024-05-08	10:30:00	1,560	1,565	1,520	1,545	768,600
2024-05-08	10:18:45	1,560	1,560	1,560	1,560	0
2024-05-08	09:33:32	1,570	1,570	1,570	1,570	0
2024-05-08	09:00:00	1,585	1,595	1,560	1,560	313,200
2024-05-07	16:10:00	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:26:23	1,590	1,590	1,590	1,590	0
2024-05-07	15:00:00	1,585	1,595	1,580	1,585	413,000
2024-05-07	14:27:32	1,585	1,585	1,585	1,585	0
2024-05-07	13:36:34	1,585	1,585	1,585	1,585	0
2024-05-07	13:30:00	1,590	1,595	1,580	1,585	444,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:57	1,595	1,595	1,595	1,595	0
2024-05-07	11:54:38	1,590	1,590	1,590	1,590	0
2024-05-07	11:01:00	1,580	1,580	1,580	1,580	0
2024-05-07	10:30:00	1,585	1,595	1,575	1,595	254,100
2024-05-07	10:17:05	1,585	1,585	1,585	1,585	0
2024-05-07	09:34:34	1,595	1,595	1,595	1,595	0
2024-05-07	09:00:00	1,580	1,595	1,570	1,580	427,500
2024-05-06	16:13:43	0	0	0	0	0
2024-05-06	16:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,585	1,595	1,520	1,520	1,991,700
2024-05-07	09:00:00	1,580	1,595	1,570	1,585	1,683,800
2024-05-06	09:00:00	1,580	1,595	1,560	1,575	1,359,800
2024-05-03	09:00:00	1,590	1,595	1,545	1,550	1,130,400
2024-05-02	09:00:00	1,605	1,710	1,545	1,570	5,511,200
2024-04-30	09:00:00	1,520	1,595	1,515	1,595	2,102,500
2024-04-29	09:00:00	1,505	1,580	1,500	1,520	2,460,900
2024-04-26	09:00:00	1,490	1,515	1,425	1,500	3,620,800
2024-04-25	09:00:00	1,500	1,520	1,485	1,490	1,793,000
2024-04-24	09:00:00	1,500	1,535	1,490	1,490	3,248,800
2024-04-23	09:00:00	1,505	1,570	1,500	1,525	1,717,300
2024-04-22	09:00:00	1,685	1,695	1,340	1,505	8,649,600
2024-04-19	09:00:00	1,855	1,860	1,730	1,785	12,715,600
2024-04-18	09:00:00	1,860	1,860	1,835	1,850	5,490,700
2024-04-17	09:00:00	1,845	1,900	1,845	1,855	5,315,100
2024-04-16	09:00:00	1,840	1,885	1,790	1,845	7,743,300
2024-04-05	09:00:00	1,830	1,900	1,825	1,870	8,673,000
2024-04-04	09:00:00	1,790	1,845	1,775	1,825	11,648,900
2024-04-03	09:00:00	1,755	1,805	1,750	1,770	7,238,900
2024-04-02	09:00:00	1,775	1,775	1,750	1,755	3,253,800
2024-04-01	09:00:00	1,760	1,785	1,760	1,775	2,019,200
2024-03-28	09:00:00	1,760	1,790	1,755	1,760	1,637,600
2024-03-27	09:00:00	1,790	1,800	1,755	1,760	2,447,400
2024-03-26	09:00:00	1,805	1,805	1,780	1,790	2,075,000
2024-03-25	09:00:00	1,820	1,820	1,770	1,785	2,113,800
2024-03-22	09:00:00	1,800	1,810	1,770	1,790	1,725,700
2024-03-21	09:00:00	1,705	1,830	1,705	1,800	6,568,400
2024-03-20	09:00:00	1,700	1,715	1,690	1,695	1,832,000
2024-03-19	09:00:00	1,700	1,720	1,685	1,695	1,236,000
2024-03-18	09:00:00	1,720	1,740	1,675	1,690	1,917,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,585	1,595	1,520	1,520	1,991,700
2024-05-07	09:00:00	1,580	1,595	1,570	1,585	1,683,800
2024-05-06	09:00:00	1,580	1,595	1,560	1,575	1,359,800
2024-05-03	09:00:00	1,590	1,595	1,545	1,550	1,130,400
2024-05-02	09:00:00	1,605	1,710	1,545	1,570	5,511,200
2024-04-30	09:00:00	1,520	1,595	1,515	1,595	2,102,500
2024-04-29	09:00:00	1,505	1,580	1,500	1,520	2,460,900
2024-04-26	09:00:00	1,490	1,515	1,425	1,500	3,620,800
2024-04-25	09:00:00	1,500	1,520	1,485	1,490	1,793,000
2024-04-24	09:00:00	1,500	1,535	1,490	1,490	3,248,800
2024-04-23	09:00:00	1,505	1,570	1,500	1,525	1,717,300
2024-04-22	09:00:00	1,685	1,695	1,340	1,505	8,649,600
2024-04-19	09:00:00	1,855	1,860	1,730	1,785	12,715,600
2024-04-18	09:00:00	1,860	1,860	1,835	1,850	5,490,700
2024-04-17	09:00:00	1,845	1,900	1,845	1,855	5,315,100
2024-04-16	09:00:00	1,840	1,885	1,790	1,845	7,743,300
2024-04-05	09:00:00	1,830	1,900	1,825	1,870	8,673,000
2024-04-04	09:00:00	1,790	1,845	1,775	1,825	11,648,900
2024-04-03	09:00:00	1,755	1,805	1,750	1,770	7,238,900
2024-04-02	09:00:00	1,775	1,775	1,750	1,755	3,253,800
2024-04-01	09:00:00	1,760	1,785	1,760	1,775	2,019,200
2024-03-28	09:00:00	1,760	1,790	1,755	1,760	1,637,600
2024-03-27	09:00:00	1,790	1,800	1,755	1,760	2,447,400
2024-03-26	09:00:00	1,805	1,805	1,780	1,790	2,075,000
2024-03-25	09:00:00	1,820	1,820	1,770	1,785	2,113,800
2024-03-22	09:00:00	1,800	1,810	1,770	1,790	1,725,700
2024-03-21	09:00:00	1,705	1,830	1,705	1,800	6,568,400
2024-03-20	09:00:00	1,700	1,715	1,690	1,695	1,832,000
2024-03-19	09:00:00	1,700	1,720	1,685	1,695	1,236,000
2024-03-18	09:00:00	1,720	1,740	1,675	1,690	1,917,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,580	1,595	1,560	1,585	3,043,600
2024-04-28	00:00:00	1,505	1,710	1,500	1,550	11,205,000
2024-04-21	00:00:00	1,685	1,695	1,340	1,500	19,029,500
2024-04-14	00:00:00	1,840	1,900	1,730	1,785	31,264,700
2024-04-07	00:00:00	1,870	1,870	1,870	1,870	0
2024-03-31	00:00:00	1,760	1,900	1,750	1,870	32,833,800
2024-03-24	00:00:00	1,820	1,820	1,755	1,760	8,273,800
2024-03-17	00:00:00	1,720	1,830	1,675	1,790	13,279,800
2024-03-10	00:00:00	1,700	1,765	1,695	1,705	9,758,700
2024-03-03	00:00:00	1,760	1,775	1,620	1,700	22,085,500
2024-02-25	00:00:00	1,905	1,945	1,745	1,760	18,704,900
2024-02-18	00:00:00	1,975	1,980	1,855	1,900	8,026,600
2024-02-11	00:00:00	2,000	2,050	1,905	1,970	7,640,300
2024-02-04	00:00:00	2,090	2,120	1,985	2,000	6,110,900
2024-01-28	00:00:00	2,070	2,160	2,020	2,080	10,117,800
2024-01-21	00:00:00	2,060	2,130	2,050	2,070	6,701,200
2024-01-14	00:00:00	2,210	2,260	2,040	2,050	13,278,600
2024-01-07	00:00:00	2,220	2,410	2,020	2,210	34,153,700
2023-12-31	00:00:00	2,000	2,310	1,945	2,220	21,954,000
2023-12-24	00:00:00	1,775	2,110	1,710	2,000	26,477,100
2023-12-17	00:00:00	1,565	1,920	1,555	1,775	24,748,400
2023-12-10	00:00:00	1,640	1,650	1,530	1,600	13,825,200
2023-12-03	00:00:00	1,670	1,680	1,580	1,625	12,746,700
2023-11-26	00:00:00	1,715	1,745	1,560	1,660	16,433,000
2023-11-19	00:00:00	1,655	1,765	1,655	1,710	25,904,100
2023-11-12	00:00:00	1,705	1,740	1,645	1,645	12,873,300
2023-11-05	00:00:00	1,910	1,920	1,690	1,700	18,378,300
2023-10-29	00:00:00	2,100	2,100	1,825	1,870	27,365,500
2023-10-22	00:00:00	2,840	2,840	2,160	2,160	25,083,700
2023-10-15	00:00:00	2,450	2,640	2,320	2,640	15,492,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,605	1,710	1,545	1,570	5,511,200
2024-03-31	00:00:00	1,760	1,900	1,340	1,595	87,691,400
2024-02-29	00:00:00	1,795	1,830	1,620	1,760	58,694,400
2024-01-31	00:00:00	2,110	2,160	1,770	1,800	37,600,900
2023-12-31	00:00:00	2,000	2,410	1,945	2,110	83,790,500
2023-11-30	00:00:00	1,670	2,110	1,530	2,000	81,664,000
2023-10-31	00:00:00	1,990	2,010	1,560	1,670	78,759,000
2023-09-30	00:00:00	2,400	2,840	1,950	1,990	78,389,800
2023-08-31	00:00:00	2,600	2,650	2,200	2,400	62,305,000
2023-07-31	00:00:00	3,020	3,060	2,520	2,600	82,164,600
2023-06-30	00:00:00	3,390	3,610	2,930	3,020	46,855,100
2023-05-31	00:00:00	3,700	3,750	3,100	3,380	41,729,700
2023-04-30	00:00:00	4,110	4,230	3,700	3,700	35,081,700
2023-03-31	00:00:00	4,000	4,100	3,980	4,050	2,189,200
2023-02-28	00:00:00	4,970	5,100	4,920	4,930	11,913,400
2023-01-31	00:00:00	4,980	5,175	4,980	5,175	1,042,400
2022-12-31	00:00:00	4,760	4,770	3,950	4,390	42,238,600
2022-11-30	00:00:00	5,175	5,325	4,550	4,750	49,932,200
2022-10-31	00:00:00	4,670	5,175	4,550	5,175	53,443,500
2022-09-30	00:00:00	3,890	4,970	3,680	4,670	98,218,300
2022-08-31	00:00:00	3,830	4,150	3,650	3,850	55,128,200
2022-07-31	00:00:00	4,540	4,640	3,700	3,830	55,332,400
2022-06-30	00:00:00	4,990	4,990	4,370	4,540	38,184,200
2022-05-31	00:00:00	5,400	5,425	4,150	4,990	73,541,100
2022-04-30	00:00:00	5,800	5,900	5,025	5,400	105,816,100
2022-03-31	00:00:00	6,225	6,250	5,450	5,800	67,677,600
2022-02-28	00:00:00	4,580	6,550	4,570	6,200	119,204,500
2022-01-31	00:00:00	3,790	4,670	3,710	4,570	160,868,100
2021-12-31	00:00:00	4,160	4,330	3,520	3,790	130,102,500
2021-11-30	00:00:00	3,900	4,400	3,750	4,150	90,568,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,605	1,710	1,545	1,570	5,511,200
2024-03-31	00:00:00	1,760	1,900	1,340	1,520	85,588,900
2024-02-29	00:00:00	1,795	1,830	1,620	1,760	58,694,400
2024-01-31	00:00:00	2,110	2,160	1,340	1,595	183,986,700
2023-12-31	00:00:00	2,000	2,410	1,620	1,760	180,085,800
2023-11-30	00:00:00	1,670	2,410	1,530	1,800	203,055,400
2023-10-31	00:00:00	1,990	2,410	1,530	2,110	244,213,500
2023-09-30	00:00:00	2,400	2,840	1,530	2,000	238,812,800
2023-08-31	00:00:00	2,600	2,840	1,560	1,670	219,453,800
2023-07-31	00:00:00	3,020	3,060	1,950	1,990	222,859,400
2023-06-30	00:00:00	3,390	3,610	2,200	2,400	191,324,700
2023-05-31	00:00:00	3,700	3,750	2,520	2,600	170,749,400
2023-04-30	00:00:00	4,110	4,230	2,930	3,020	123,666,500
2023-03-31	00:00:00	4,050	4,230	3,100	3,380	78,978,600
2023-02-28	00:00:00	4,970	5,175	3,700	3,700	117,136,000
2023-01-31	00:00:00	4,980	5,250	3,750	4,050	142,724,900
2022-10-31	00:00:00	4,670	5,325	3,950	4,390	145,614,300
2022-07-31	00:00:00	4,540	4,970	3,650	4,670	208,678,900
2022-04-30	00:00:00	5,800	5,900	4,150	4,540	217,541,400
2022-01-31	00:00:00	3,790	6,550	3,710	5,800	347,750,200
2021-10-31	00:00:00	3,050	4,790	3,020	3,790	447,401,600
2021-07-31	00:00:00	1,815	3,300	1,795	3,050	839,668,800
2021-04-30	00:00:00	1,785	2,750	1,605	1,805	1,982,734,200
2021-01-31	00:00:00	1,270	2,320	1,215	1,800	1,038,878,900

Dividends Amount

Date	Time	Amount
2024-04-22	09:00:00	200
2023-04-10	09:00:00	525
2022-04-14	09:00:00	250
2021-11-11	09:00:00	100
2019-05-08	09:00:00	333
2018-05-08	09:00:00	458
2017-05-05	09:00:00	485
2016-06-03	09:00:00	427
2015-06-08	09:00:00	292
2014-06-12	09:00:00	158

Dividends Yields

Year	Distribution	Total Amount	Yields
2024	1	200	11.11 %
2023	1	525	29.17 %
2022	1	250	13.89 %
2021	1	100	5.56 %
2019	1	333	18.51 %
2018	1	458	25.42 %
2017	1	485	26.92 %
2016	1	427	23.74 %
2015	1	292	16.21 %
2014	1	158	8.76 %

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