Informasi Saham ZBRA PT Dosni Roha Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	18	106
40001	Market Cap	4	244,666,920,958	293,813,988,050
14010	Ps Ratio	8	1	0
14012	Pb Ratio	11	0	0
101	Enterprises Value Revenue Ratio	29	0	2
40002	Enterprise Value	33	1,127,341,192,772	1,438,227,836,438

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	18	25	27	18	106
40001	Market Cap	4	244,666,920,958	245,735,335,460	247,872,164,464	263,898,381,994	293,813,988,050
14010	Ps Ratio	8	1	0	0	0	0
14012	Pb Ratio	11	0	0	0	0	0
101	Enterprises Value Revenue Ratio	29	0	0	0	0	2
40002	Enterprise Value	33	1,127,341,192,772	1,165,549,517,610	1,240,823,570,104	1,408,312,230,382	1,438,227,836,438

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	4,695,152,126	15,564,616,533	142,134,556,672	-2,352,675,837
20304	Write Off	684,394,339	1,025,232,744	1,098,526,944	0
20091	Net Income	-135,755,543,087	-116,617,189,131	29,029,879,858	-1,633,580,321
29004	Basic E P S	-55	-46	19	-2
20190	E B I T D A	78,237,406,512	63,052,357,834	171,765,390,177	-2,198,959,543
20046	Gross Profit	303,700,635,025	350,862,487,265	486,865,892,323	2,519,234,641
29009	Diluted E P S	-55	-46	19	-2
20136	Pretax Income	-122,772,480,370	-109,753,136,715	31,739,960,831	-2,354,728,343
20145	Tax Provision	2,867,273,440	2,555,173,881	5,597,963,120	-726,318,358
20100	Total Revenue	1,878,005,030,390	2,958,367,547,579	3,497,365,178,638	14,697,201,356
20164	Total Expenses	1,851,744,865,753	2,937,295,680,504	3,351,474,788,764	16,995,718,992
20013	Cost Of Revenue	1,574,304,395,365	2,607,505,060,314	3,010,499,286,315	12,177,966,715
20177	Interest Income	145,410,773	178,098,149	648,380,487	0
20057	Interest Expense	127,467,632,496	125,317,753,248	110,394,595,841	2,052,506
20109	Operating Income	26,260,164,637	21,071,867,075	145,890,389,874	-2,298,517,636
20316	Normalized Income	-135,712,889,026	-116,564,418,156	26,143,075,685	-1,633,580,321
20108	Operating Expense	277,440,470,388	329,790,620,190	340,975,502,449	4,817,752,277
20112	Operating Revenue	1,878,005,030,390	2,958,367,547,579	3,497,365,178,638	14,697,201,356
20087	Minority Interests	-10,115,789,277	-4,308,878,535	-129,258,122	-5,170,336
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-132,403,823,252	-129,433,121,091	-114,665,906,309	-2,052,506
20416	Total Unusual Items	-54,684,693	-67,655,096	-158,245,847	0
29010	Basic Average Shares	2,510,706,263	2,510,706,263	1,548,957,071	1,045,509,631
20269	Other Special Charges	0	-957,577,648	-940,281,097	0
20287	Rent And Landing Fees	10,266,870,901	8,501,372,521	27,894,939,294	22,916,669
29011	Diluted Average Shares	2,510,706,263	2,510,706,263	1,548,957,071	1,045,509,631
20420	Normalized E B I T D A	78,292,091,205	63,120,012,930	171,923,636,024	-2,198,959,543
20162	Special Income Charges	-54,684,693	-67,655,096	-158,245,847	0
20315	Reconciled Depreciation	73,542,254,386	47,487,741,301	29,630,833,505	153,716,294
20030	Net Income Extraordinary	0	0	3,017,140,269	0
20312	Other Operating Expenses	12,529,538,437	11,898,790,995	15,516,546,593	646,846,276
20368	Total Other Finance Cost	5,081,601,529	4,293,465,992	4,919,690,955	2,052,506
20440	Rent Expense Supplemental	10,266,870,901	8,501,372,521	27,894,939,294	22,916,669
20314	Reconciled Cost Of Revenue	1,574,304,395,365	2,607,505,060,314	3,010,499,286,315	12,177,966,715
20419	Tax Effect Of Unusual Items	-12,030,632	-14,884,121	-27,909,751	0
20018	Depreciation Income Statement	73,542,254,386	47,487,741,301	29,630,833,505	153,716,294
20075	Interest Income Non Operating	145,410,773	178,098,149	648,380,487	0
20158	Selling And Marketing Expense	48,583,563,793	47,864,401,613	53,181,629,151	0
20064	Interest Expense Non Operating	127,467,632,496	125,317,753,248	110,394,595,841	2,052,506
20093	Net Income Common Stockholders	-135,755,543,087	-116,617,189,131	29,029,879,858	-1,633,580,321
20094	Net Income Continuous Operations	-125,639,753,810	-112,308,310,596	26,141,997,711	-1,628,409,985
20045	General And Administrative Expense	41,367,189,661	39,536,923,950	47,759,998,952	1,156,068,164
20159	Selling General And Administration	89,950,753,454	87,401,325,563	100,941,628,103	1,156,068,164
20435	Total Operating Income As Reported	4,549,741,353	15,386,518,384	141,486,176,185	-2,352,675,837
20412	Other Non Operating Income Expenses	0	0	52,271,534,935	-654,633,513
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-135,755,543,087	-116,617,189,131	29,029,879,858	-1,633,580,321
20417	Total Unusual Items Excluding Goodwill	-54,684,693	-67,655,096	-158,245,847	0
20077	Net Non Operating Interest Income Expense	-132,403,823,252	-129,433,121,091	-114,665,906,309	-2,052,506
20346	Net Income Including Noncontrolling Interests	-125,639,753,810	-112,308,310,596	29,159,137,980	-1,628,409,985
20019	Depreciation And Amortization In Income Statement	73,542,254,386	47,487,741,301	29,630,833,505	153,716,294
20309	Net Income From Continuing And Discontinued Operation	-135,755,543,087	-116,617,189,131	26,012,739,589	-1,633,580,321
20331	Net Income From Continuing Operation Net Minority Interest	-135,755,543,087	-116,617,189,131	26,012,739,589	-1,633,580,321

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	4,695,152,126	5,295,731,688	2,300,688,931	2,885,324,132	15,564,616,533	142,134,556,672	-2,352,675,837
20304	Write Off	684,394,339	-84,530,219	256,308,186	256,308,186	1,025,232,744	1,098,526,944	0
20091	Net Income	-135,755,543,087	4,568,460,457	-59,522,331,896	-28,381,025,526	-116,617,189,131	29,029,879,858	-1,633,580,321
29004	Basic E P S	-55	-55	-24	-11	-46	19	-2
20190	E B I T D A	78,237,406,512	8,943,841,811	36,879,680,913	18,797,449,685	63,052,357,834	171,765,390,177	-2,198,959,543
20046	Gross Profit	303,700,635,025	53,480,689,750	121,675,283,010	58,489,035,172	350,862,487,265	486,865,892,323	2,519,234,641
29009	Diluted E P S	-55	-55	-24	-11	-46	19	-2
20136	Pretax Income	-122,772,480,370	5,349,806,835	-58,156,867,615	-27,319,392,052	-109,753,136,715	31,739,960,831	-2,354,728,343
20145	Tax Provision	2,867,273,440	-189,759,167	189,759,167	189,759,167	2,555,173,881	5,597,963,120	-726,318,358
20100	Total Revenue	1,878,005,030,390	-16,451,798,769	793,302,660,442	399,005,355,215	2,958,367,547,579	3,497,365,178,638	14,697,201,356
20164	Total Expenses	1,851,744,865,753	-72,207,185,582	822,069,881,205	395,467,273,058	2,937,295,680,504	3,351,474,788,764	16,995,718,992
20013	Cost Of Revenue	1,574,304,395,365	-69,932,488,519	671,627,377,432	340,516,320,043	2,607,505,060,314	3,010,499,286,315	12,177,966,715
20177	Interest Income	145,410,773	-5,798,828	76,839,212	35,036,561	178,098,149	648,380,487	0
20057	Interest Expense	127,467,632,496	-54,075,147	60,457,556,546	30,204,716,184	125,317,753,248	110,394,595,841	2,052,506
20109	Operating Income	26,260,164,637	55,755,386,813	-28,767,220,763	3,538,082,157	21,071,867,075	145,890,389,874	-2,298,517,636
20316	Normalized Income	-135,712,889,026	4,694,131,953	-59,418,214,045	-28,276,907,675	-116,564,418,156	26,143,075,685	-1,633,580,321
20108	Operating Expense	277,440,470,388	-2,274,697,063	150,442,503,773	54,950,953,015	329,790,620,190	340,975,502,449	4,817,752,277
20112	Operating Revenue	1,878,005,030,390	-16,451,798,769	793,302,660,442	399,005,355,215	2,958,367,547,579	3,497,365,178,638	14,697,201,356
20087	Minority Interests	-10,115,789,277	-421,105,545	-1,725,705,114	-871,874,307	-4,308,878,535	-129,258,122	-5,170,336
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-132,403,823,252	-1,923,919,136	-61,075,598,517	-30,864,560,806	-129,433,121,091	-114,665,906,309	-2,052,506
20416	Total Unusual Items	-54,684,693	-161,117,303	-133,484,425	-133,484,425	-67,655,096	-158,245,847	0
29010	Basic Average Shares	2,510,706,263	2,510,706,263	2,510,706,263	2,510,706,263	2,510,706,263	1,548,957,071	1,045,509,631
20269	Other Special Charges	0	0	-122,823,761	-122,823,761	-957,577,648	-940,281,097	0
20287	Rent And Landing Fees	10,266,870,901	-147,903,751	8,652,262,441	4,692,028,644	8,501,372,521	27,894,939,294	22,916,669
29011	Diluted Average Shares	2,510,706,263	2,510,706,263	2,510,706,263	2,510,706,263	2,510,706,263	1,548,957,071	1,045,509,631
20420	Normalized E B I T D A	78,292,091,205	9,104,959,114	37,013,165,338	18,930,934,110	63,120,012,930	171,923,636,024	-2,198,959,543
20162	Special Income Charges	-54,684,693	-161,117,303	-133,484,425	-133,484,425	-67,655,096	-158,245,847	0
20315	Reconciled Depreciation	73,542,254,386	3,648,110,123	34,578,991,982	15,912,125,553	47,487,741,301	29,630,833,505	153,716,294
20030	Net Income Extraordinary	0	0	0	0	0	3,017,140,269	0
20312	Other Operating Expenses	12,529,538,437	-245,289,953	4,510,768,354	2,376,600,045	11,898,790,995	15,516,546,593	646,846,276
20368	Total Other Finance Cost	5,081,601,529	1,972,195,455	694,881,183	694,881,183	4,293,465,992	4,919,690,955	2,052,506
20440	Rent Expense Supplemental	10,266,870,901	-147,903,751	8,652,262,441	4,692,028,644	8,501,372,521	27,894,939,294	22,916,669
20314	Reconciled Cost Of Revenue	1,574,304,395,365	-69,932,488,519	671,627,377,432	340,516,320,043	2,607,505,060,314	3,010,499,286,315	12,177,966,715
20419	Tax Effect Of Unusual Items	-12,030,632	-35,445,807	-29,366,574	-29,366,574	-14,884,121	-27,909,751	0
20018	Depreciation Income Statement	73,542,254,386	3,648,110,123	34,578,991,982	15,912,125,553	47,487,741,301	29,630,833,505	153,716,294
20075	Interest Income Non Operating	145,410,773	-5,798,828	76,839,212	35,036,561	178,098,149	648,380,487	0
20158	Selling And Marketing Expense	48,583,563,793	-1,844,046,498	25,580,028,067	11,989,266,030	47,864,401,613	53,181,629,151	0
20064	Interest Expense Non Operating	127,467,632,496	-54,075,147	60,457,556,546	30,204,716,184	125,317,753,248	110,394,595,841	2,052,506
20093	Net Income Common Stockholders	-135,755,543,087	4,568,460,457	-59,522,331,896	-28,381,025,526	-116,617,189,131	29,029,879,858	-1,633,580,321
20094	Net Income Continuous Operations	-125,639,753,810	5,539,566,002	-58,346,626,782	-27,509,151,219	-112,308,310,596	26,141,997,711	-1,628,409,985
20045	General And Administrative Expense	41,367,189,661	-3,843,321,719	22,324,979,794	12,150,499,049	39,536,923,950	47,759,998,952	1,156,068,164
20159	Selling General And Administration	89,950,753,454	-5,687,368,217	47,905,007,861	24,139,765,079	87,401,325,563	100,941,628,103	1,156,068,164
20435	Total Operating Income As Reported	4,549,741,353	-7,234,700,297	2,223,849,719	15,386,518,384	15,386,518,384	141,486,176,185	-2,352,675,837
20412	Other Non Operating Income Expenses	0	0	0	0	0	52,271,534,935	-654,633,513
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-135,755,543,087	4,568,460,457	-59,522,331,896	-28,381,025,526	-116,617,189,131	29,029,879,858	-1,633,580,321
20417	Total Unusual Items Excluding Goodwill	-54,684,693	-161,117,303	-133,484,425	-133,484,425	-67,655,096	-158,245,847	0
20077	Net Non Operating Interest Income Expense	-132,403,823,252	-1,923,919,136	-61,075,598,517	-30,864,560,806	-129,433,121,091	-114,665,906,309	-2,052,506
20346	Net Income Including Noncontrolling Interests	-125,639,753,810	5,539,566,002	-58,346,626,782	-27,509,151,219	-112,308,310,596	29,159,137,980	-1,628,409,985
20019	Depreciation And Amortization In Income Statement	73,542,254,386	3,648,110,123	34,578,991,982	15,912,125,553	47,487,741,301	29,630,833,505	153,716,294
20309	Net Income From Continuing And Discontinued Operation	-135,755,543,087	4,568,460,457	-59,522,331,896	-28,381,025,526	-116,617,189,131	26,012,739,589	-1,633,580,321
20331	Net Income From Continuing Operation Net Minority Interest	-135,755,543,087	4,568,460,457	-59,522,331,896	-28,381,025,526	-116,617,189,131	26,012,739,589	-1,633,580,321

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	47,394,172,754	47,394,172,754	0
23531	Net Debt	1,045,273,045,422	1,015,263,231,840	3,038,151,094
23165	Payables	527,987,676,874	581,219,522,452	7,528,096,862
23139	Net P P E	653,007,391,213	511,158,416,986	3,580,623,612
23351	Properties	0	0	0
23386	Total Debt	1,110,821,720,261	1,142,795,069,023	3,336,718,394
23100	Gross P P E	1,064,703,152,218	878,990,257,941	27,498,695,838
23038	Common Stock	267,103,625,500	267,103,625,500	101,646,300,100
23045	Current Debt	1,062,431,539,307	1,106,028,336,541	3,336,718,394
23532	Share Issued	534,207,251	534,207,251	248,270,884
23220	Total Assets	3,156,274,366,467	3,173,972,718,466	6,686,186,529
23027	Capital Stock	267,103,625,500	267,103,625,500	101,646,300,100
23382	Other Payable	75,744,880,681	40,351,065,451	3,753,687,765
23028	Cash Financial	17,158,493,885	90,765,104,701	298,567,300
23179	Prepaid Assets	139,374,463,862	143,574,310,196	18,197,005
23385	Working Capital	717,747,030,079	872,969,707,488	-13,663,333,927
23000	Accounts Payable	415,652,847,944	533,486,378,660	2,676,757,139
23245	Invested Capital	2,310,707,640,391	2,467,935,043,648	-7,368,318,206
23340	Other Properties	157,830,579,189	153,440,087,774	20,216,504,067
23132	Minority Interest	11,724,285,815	6,946,252,461	81,379,968
23342	Other Receivables	414,903,264,679	322,901,875,272	0
23204	Retained Earnings	-186,351,591,241	-72,720,985,218	-116,642,881,650
23217	Total Tax Payable	36,589,948,249	7,382,078,341	1,097,651,958
23001	Accounts Receivable	666,478,238,064	654,971,477,119	870,063,347
23280	Common Stock Equity	1,248,276,101,084	1,361,906,707,107	-10,705,036,600
23403	Net Tangible Assets	1,200,881,928,330	1,314,512,534,353	-10,705,036,600
23215	Stockholders Equity	1,248,276,101,084	1,361,906,707,107	-10,705,036,600
23383	Tangible Book Value	1,200,881,928,330	1,314,512,534,353	-10,705,036,600
23374	Total Capitalization	1,248,276,101,084	1,361,906,707,107	-10,705,036,600
23312	Land And Improvements	405,017,344,420	403,602,344,420	1,779,594,898
23393	Ordinary Shares Number	534,207,251	534,207,251	248,270,884
23008	Accumulated Depreciation	-411,695,761,005	-367,831,840,955	-23,918,072,226
23282	Construction In Progress	884,307,258	884,307,258	0
23380	Capital Lease Obligations	48,390,180,954	36,766,732,482	0
23030	Cash And Cash Equivalents	17,158,493,885	90,765,104,701	298,567,300
23262	Gross Accounts Receivable	670,705,844,449	658,848,788,879	1,307,978,796
23012	Additional Paid In Capital	1,167,524,066,825	1,167,524,066,825	4,291,544,950
23275	Buildings And Improvements	158,516,350,679	143,018,006,351	2,048,483,759
23319	Machinery Furniture Equipment	342,454,570,672	178,045,512,138	3,454,113,114
23048	Current Capital Lease Obligation	24,932,630,844	16,940,108,795	0
23127	Long Term Capital Lease Obligation	23,457,550,110	19,826,623,687	0
23098	Goodwill And Other Intangible Assets	47,394,172,754	47,394,172,754	0
23261	Total Equity Gross Minority Interest	1,260,000,386,899	1,368,852,959,568	-10,623,656,632
23067	Non Current Deferred Taxes Liabilities	8,965,202,989	6,128,438,635	0
23259	Total Liabilities Net Minority Interest	1,896,273,979,568	1,805,119,758,898	17,309,843,161
23046	Current Debt And Capital Lease Obligation	1,087,364,170,151	1,122,968,445,336	3,336,718,394
23266	Allowance For Doubtful Accounts Receivable	-4,227,606,385	-3,877,311,760	-437,915,449
23124	Long Term Debt And Capital Lease Obligation	23,457,550,110	19,826,623,687	0
23344	Non Current Pension And Other Postretirement Benefit Plans	35,839,998,859	43,190,205,663	2,425,744,960

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	47,394,172,754	47,394,172,754	47,394,172,754	47,394,172,754	47,394,172,754	0
23531	Net Debt	853,135,989,802	890,275,900,138	949,826,146,628	1,045,273,045,422	1,015,263,231,840	3,038,151,094
23165	Payables	869,618,099,588	734,775,810,577	587,264,404,917	527,987,676,874	581,219,522,452	7,528,096,862
23139	Net P P E	738,191,232,451	734,639,230,693	666,404,452,529	653,007,391,213	511,158,416,986	3,580,623,612
23351	Properties	0	0	0	0	0	0
23386	Total Debt	910,289,116,792	937,335,090,999	1,005,130,930,681	1,110,821,720,261	1,142,795,069,023	3,336,718,394
23100	Gross P P E	1,178,831,616,657	1,103,080,434,744	1,091,967,087,630	1,064,703,152,218	878,990,257,941	27,498,695,838
23038	Common Stock	267,103,625,500	267,103,625,500	267,103,625,500	267,103,625,500	267,103,625,500	101,646,300,100
23045	Current Debt	880,750,834,780	907,796,808,987	962,005,671,669	1,062,431,539,307	1,106,028,336,541	3,336,718,394
23532	Share Issued	534,207,251	534,207,251	534,207,251	534,207,251	534,207,251	248,270,884
23220	Total Assets	3,337,777,698,185	3,291,080,605,070	3,085,929,449,880	3,156,274,366,467	3,173,972,718,466	6,686,186,529
23027	Capital Stock	267,103,625,500	267,103,625,500	267,103,625,500	267,103,625,500	267,103,625,500	101,646,300,100
23382	Other Payable	85,567,095,374	78,824,504,181	91,237,479,623	75,744,880,681	40,351,065,451	3,753,687,765
23028	Cash Financial	27,614,844,978	714,091,461	12,179,525,041	17,158,493,885	90,765,104,701	298,567,300
23179	Prepaid Assets	211,713,662,762	171,841,198,827	121,815,558,051	139,374,463,862	143,574,310,196	18,197,005
23385	Working Capital	630,377,866,786	645,165,006,188	668,165,235,151	717,747,030,079	872,969,707,488	-13,663,333,927
23000	Accounts Payable	700,630,475,350	595,682,310,687	470,101,709,419	415,652,847,944	533,486,378,660	2,676,757,139
23245	Invested Capital	2,045,692,038,899	2,096,550,578,175	2,181,900,747,227	2,310,707,640,391	2,467,935,043,648	-7,368,318,206
23340	Other Properties	158,028,016,949	1,103,080,434,744	157,847,009,189	157,830,579,189	153,440,087,774	20,216,504,067
23132	Minority Interest	14,742,970,781	12,899,990,929	12,596,160,122	11,724,285,815	6,946,252,461	81,379,968
23342	Other Receivables	459,868,633,198	502,536,382,688	409,263,511,660	414,903,264,679	322,901,875,272	0
23204	Retained Earnings	-269,686,488,206	-245,873,923,137	-214,732,616,767	-186,351,591,241	-72,720,985,218	-116,642,881,650
23217	Total Tax Payable	83,420,528,864	60,268,995,709	25,925,215,875	36,589,948,249	7,382,078,341	1,097,651,958
23001	Accounts Receivable	683,680,178,246	666,192,121,485	618,763,272,998	666,478,238,064	654,971,477,119	870,063,347
23280	Common Stock Equity	1,164,941,204,119	1,188,753,769,188	1,219,895,075,558	1,248,276,101,084	1,361,906,707,107	-10,705,036,600
23403	Net Tangible Assets	1,117,547,031,365	1,141,359,596,434	1,172,500,902,804	1,200,881,928,330	1,314,512,534,353	-10,705,036,600
23215	Stockholders Equity	1,164,941,204,119	1,188,753,769,188	1,219,895,075,558	1,248,276,101,084	1,361,906,707,107	-10,705,036,600
23383	Tangible Book Value	1,117,547,031,365	1,141,359,596,434	1,172,500,902,804	1,200,881,928,330	1,314,512,534,353	-10,705,036,600
23374	Total Capitalization	1,164,941,204,119	1,188,753,769,188	1,219,895,075,558	1,248,276,101,084	1,361,906,707,107	-10,705,036,600
23312	Land And Improvements	405,017,344,420	405,017,344,420	405,017,344,420	405,017,344,420	403,602,344,420	1,779,594,898
23393	Ordinary Shares Number	534,207,251	534,207,251	534,207,251	534,207,251	534,207,251	248,270,884
23008	Accumulated Depreciation	-440,640,384,206	-368,441,204,051	-425,562,635,101	-411,695,761,005	-367,831,840,955	-23,918,072,226
23282	Construction In Progress	884,307,258	884,307,258	884,307,258	884,307,258	884,307,258	0
23380	Capital Lease Obligations	29,538,282,012	29,538,282,012	43,125,259,012	48,390,180,954	36,766,732,482	0
23030	Cash And Cash Equivalents	27,614,844,978	17,520,908,849	12,179,525,041	17,158,493,885	90,765,104,701	298,567,300
23262	Gross Accounts Receivable	687,851,521,095	666,192,121,485	622,934,615,847	670,705,844,449	658,848,788,879	1,307,978,796
23012	Additional Paid In Capital	1,167,524,066,825	1,167,524,066,825	1,167,524,066,825	1,167,524,066,825	1,167,524,066,825	4,291,544,950
23275	Buildings And Improvements	156,812,896,592	156,812,896,592	156,812,896,592	158,516,350,679	143,018,006,351	2,048,483,759
23319	Machinery Furniture Equipment	458,089,051,438	204,922,666,193	371,405,530,171	342,454,570,672	178,045,512,138	3,454,113,114
23048	Current Capital Lease Obligation	19,667,708,902	19,667,708,902	19,667,708,902	24,932,630,844	16,940,108,795	0
23127	Long Term Capital Lease Obligation	9,870,573,110	9,870,573,110	23,457,550,110	23,457,550,110	19,826,623,687	0
23098	Goodwill And Other Intangible Assets	47,394,172,754	47,394,172,754	47,394,172,754	47,394,172,754	47,394,172,754	0
23261	Total Equity Gross Minority Interest	1,179,684,174,900	1,201,653,760,117	1,232,491,235,680	1,260,000,386,899	1,368,852,959,568	-10,623,656,632
23067	Non Current Deferred Taxes Liabilities	8,965,202,989	3,724,824,026	8,965,202,989	8,965,202,989	6,128,438,635	0
23259	Total Liabilities Net Minority Interest	2,158,093,523,285	2,089,426,844,953	1,853,438,214,200	1,896,273,979,568	1,805,119,758,898	17,309,843,161
23046	Current Debt And Capital Lease Obligation	900,418,543,682	927,464,517,889	981,673,380,571	1,087,364,170,151	1,122,968,445,336	3,336,718,394
23266	Allowance For Doubtful Accounts Receivable	-4,171,342,849	-4,171,342,849	-4,171,342,849	-4,227,606,385	-3,877,311,760	-437,915,449
23124	Long Term Debt And Capital Lease Obligation	9,870,573,110	9,870,573,110	23,457,550,110	23,457,550,110	19,826,623,687	0
23344	Non Current Pension And Other Postretirement Benefit Plans	32,804,345,657	33,493,269,774	34,549,193,173	35,839,998,859	43,190,205,663	2,425,744,960

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	2,552,147,513	1,034,441,364	0
26185	Free Cash Flow	287,167,825,070	-7,247,016,208	-373,227,194,914	147,084,565
26027	Changes In Cash	12,146,547,745	-73,606,610,816	-3,906,557,241	147,084,565
26182	Issuance Of Debt	2,477,205,497,620	7,028,716,514,586	7,274,289,905,691	0
26016	End Cash Position	27,614,844,979	17,158,493,885	90,765,104,701	298,567,300
26112	Purchase Of P P E	34,704,757,722	-11,132,005,633	-9,445,720,859	-447,266,212
26183	Repayment Of Debt	-2,735,843,169,330	-7,072,313,311,820	-7,156,802,841,813	0
26005	Capital Expenditure	34,704,757,722	-11,132,005,633	-9,445,720,859	-447,266,212
26012	Financing Cash Flow	-277,135,956,656	-68,911,742,121	368,286,196,309	0
26013	Investing Cash Flow	36,819,437,053	-8,579,858,120	-8,411,279,495	-447,266,212
26098	Common Stock Issuance	0	0	258,296,760,631	0
26015	Beginning Cash Position	15,468,297,234	90,765,104,701	298,567,300	151,482,735
26223	Classesof Cash Payments	-1,541,857,803,058	-2,815,008,332,515	-3,739,391,124,923	-14,010,820,067
26090	Long Term Debt Payments	0	-7,167,836,091	0	0
26101	Short Term Debt Issuance	2,477,205,497,620	7,028,716,514,586	7,274,289,905,691	0
26091	Short Term Debt Payments	-2,731,710,453,921	-7,072,313,311,820	-7,156,802,841,813	0
26181	Issuance Of Capital Stock	0	0	258,296,760,631	0
26071	Net Common Stock Issuance	0	0	258,296,760,631	0
26073	Net Long Term Debt Issuance	0	-7,167,836,091	0	0
26164	Net Other Financing Charges	0	-7,167,836,091	0	0
26119	Net P P E Purchase And Sale	36,819,437,053	-8,579,858,120	-8,411,279,495	-447,266,212
26075	Net Short Term Debt Issuance	-254,504,956,301	-43,596,797,234	117,487,063,878	0
26072	Net Issuance Payments Of Debt	-258,637,671,710	-43,596,797,234	117,487,063,878	0
26226	Paymentson Behalfof Employees	-202,092,224,922	-203,619,935,070	-232,449,034,489	-2,422,892,439
26304	Other Cash Adjustment Outside Changein Cash	0	0	94,373,094,642	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	-11,166,593,084	-505,120,752
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	235,156,000
26220	Cash Flowsfromusedin Operating Activities Direct	252,463,067,348	3,884,989,425	-363,781,474,055	594,350,777
26221	Classesof Cash Receiptsfrom Operating Activities	1,924,669,517,720	2,946,510,492,006	3,489,719,243,080	14,607,223,350

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	9,876,454,279	2,266,719,164	2,552,147,513	1,034,441,364	0
26185	Free Cash Flow	287,167,825,070	-55,502,656,307	154,518,328,356	102,577,816,981	-7,247,016,208	-373,227,194,914	147,084,565
26027	Changes In Cash	12,146,547,745	15,072,904,974	362,414,964	-4,978,968,844	-73,606,610,816	-3,906,557,241	147,084,565
26182	Issuance Of Debt	2,477,205,497,620	-977,549,584,387	904,460,090,593	950,503,610,180	7,028,716,514,586	7,274,289,905,691	0
26016	End Cash Position	27,614,844,979	27,614,844,979	17,520,908,849	12,179,525,041	17,158,493,885	90,765,104,701	298,567,300
26112	Purchase Of P P E	34,704,757,722	-21,470,665,145	-2,879,066,990	-2,496,625,340	-11,132,005,633	-9,445,720,859	-447,266,212
26183	Repayment Of Debt	-2,735,843,169,330	1,046,796,762,409	-1,059,094,820,913	-1,050,929,477,818	-7,072,313,311,820	-7,156,802,841,813	0
26005	Capital Expenditure	34,704,757,722	-21,470,665,145	-2,879,066,990	-2,496,625,340	-11,132,005,633	-9,445,720,859	-447,266,212
26012	Financing Cash Flow	-277,135,956,656	82,718,734,724	-164,032,367,671	-109,823,504,989	-68,911,742,121	368,286,196,309	0
26013	Investing Cash Flow	36,819,437,053	-33,613,838,588	6,997,387,289	-229,906,176	-8,579,858,120	-8,411,279,495	-447,266,212
26098	Common Stock Issuance	0	0	0	0	0	258,296,760,631	0
26015	Beginning Cash Position	15,468,297,234	17,520,908,849	17,158,493,885	17,158,493,885	90,765,104,701	298,567,300	151,482,735
26223	Classesof Cash Payments	-1,541,857,803,058	62,737,905,813	-573,444,005,066	-311,147,130,687	-2,815,008,332,515	-3,739,391,124,923	-14,010,820,067
26090	Long Term Debt Payments	0	0	0	0	-7,167,836,091	0	0
26101	Short Term Debt Issuance	2,477,205,497,620	-977,549,584,387	904,460,090,593	950,503,610,180	7,028,716,514,586	7,274,289,905,691	0
26091	Short Term Debt Payments	-2,731,710,453,921	1,050,929,477,818	-1,059,094,820,913	-1,050,929,477,818	-7,072,313,311,820	-7,156,802,841,813	0
26181	Issuance Of Capital Stock	0	0	0	0	0	258,296,760,631	0
26071	Net Common Stock Issuance	0	0	0	0	0	258,296,760,631	0
26073	Net Long Term Debt Issuance	0	0	0	0	-7,167,836,091	0	0
26164	Net Other Financing Charges	0	8,206,634,760	-4,132,715,409	-4,132,715,409	-7,167,836,091	0	0
26119	Net P P E Purchase And Sale	36,819,437,053	-33,613,838,588	6,997,387,289	-229,906,176	-8,579,858,120	-8,411,279,495	-447,266,212
26075	Net Short Term Debt Issuance	-254,504,956,301	73,379,893,431	-154,634,730,320	-100,425,867,638	-43,596,797,234	117,487,063,878	0
26072	Net Issuance Payments Of Debt	-258,637,671,710	69,247,178,022	-154,634,730,320	-100,425,867,638	-43,596,797,234	117,487,063,878	0
26226	Paymentson Behalfof Employees	-202,092,224,922	601,881,569	-2,346,729,085	-1,290,805,686	-203,619,935,070	-232,449,034,489	-2,422,892,439
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	94,373,094,642	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	-11,166,593,084	-505,120,752
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	235,156,000
26220	Cash Flowsfromusedin Operating Activities Direct	252,463,067,348	-34,031,991,162	157,397,395,346	105,074,442,321	3,884,989,425	-363,781,474,055	594,350,777
26221	Classesof Cash Receiptsfrom Operating Activities	1,924,669,517,720	-96,823,972,122	793,294,745,932	446,426,289,192	2,946,510,492,006	3,489,719,243,080	14,607,223,350

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ZBRA	PT Dosni Roha Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	458	458	458	458	456.00 - 458.00	456	458	440.00 - 482.00	440	482	26,500	102,683	244,667,000,000	-55	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	458	458	458	458	456.00 - 458.00	456	458	440.00 - 488.00	440	488	26,500	101,575	248,997,000,000	-54	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	458	458	458	458	456.00 - 458.00	456	458	440.00 - 488.00	440	488	26,500	100,909	248,997,000,000	-54	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	458	458	458	458	456.00 - 458.00	456	458	440.00 - 488.00	440	488	26,500	100,664	248,997,000,000	-54	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	458	458	458	458	456.00 - 458.00	456	458	440.00 - 490.00	440	490	26,500	100,579	248,997,000,000	-54	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-04-04	At close: 04:00PM WIB	458	458	458	456	452.00 - 458.00	452	458	440.00 - 490.00	440	490	63,700	100,486	248,997,000,000	-54	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-04-03	At close: 04:00PM WIB	458	458	458	454	452.00 - 458.00	452	458	440.00 - 494.00	440	494	90,900	100,225	248,997,000,000	-54	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-04-02	At close: 04:00PM WIB	458	458	458	454	452.00 - 458.00	452	458	440.00 - 494.00	440	494	153,200	98,474	248,997,000,000	-54	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-04-01	At close: 04:00PM WIB	452	456	458	456	450.00 - 458.00	450	458	440.00 - 494.00	440	494	118,500	97,120	248,997,000,000	-54	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-29	At close: 04:00PM WIB	460	458	450	454	456.00 - 460.00	456	460	440.00 - 498.00	440	498	98,800	97,120	245,735,000,000	-54	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-28	At close: 04:00PM WIB	460	458	450	454	456.00 - 460.00	456	460	440.00 - 498.00	440	498	98,800	96,300	241,462,000,000	-55	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-27	At close: 04:00PM WIB	460	460	0	0	456.00 - 460.00	456	460	440.00 - 498.00	440	498	23,700	94,786	245,735,000,000	-55	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-26	At close: 04:00PM WIB	460	460	456	0	450.00 - 460.00	450	460	440.00 - 498.00	440	498	53,700	95,565	245,735,000,000	-55	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-25	At close: 04:00PM WIB	460	458	0	0	450.00 - 460.00	450	460	440.00 - 498.00	440	498	66,500	97,242	245,735,000,000	-55	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-22	At close: 04:00PM WIB	460	460	454	460	456.00 - 460.00	456	460	440.00 - 498.00	440	498	30,700	98,430	245,735,000,000	-55	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-21	At close: 04:00PM WIB	460	0	0	0	0.0000 - 0.0000	0	0		0		0	98,257	0	-55	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-14	As of 11:51AM WIB. Market open.	460	460	456	460	456.00 - 460.00	456	460	440.00 - 498.00	440	498	3,100	99,016	245,735,000,000	-55	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-13	At close: 04:00PM WIB	462	460	456	460	450.00 - 462.00	450	462	440.00 - 498.00	440	498	72,800	99,187	245,735,000,000	-55	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-11	At close: 04:00PM WIB	452	448	446	458	444.00 - 462.00	444	462	440.00 - 500.00	440	500	724,100	97,736	246,804,000,000	-55	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-08	At close: 04:00PM WIB	452	448	446	458	444.00 - 462.00	444	462	440.00 - 500.00	440	500	724,100	86,950	246,804,000,000	-55	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-05	At close: 04:00PM WIB	458	458	454	458	450.00 - 458.00	450	458	440.00 - 500.00	440	500	70,200	79,484	244,667,000,000	-55	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-04	At close: 04:00PM WIB	458	458	454	458	452.00 - 458.00	452	458	440.00 - 500.00	440	500	94,300	78,553	244,667,000,000	-55	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-01	At close: 04:00PM WIB	458	458	456	458	450.00 - 460.00	450	460	440.00 - 500.00	440	500	54,600	78,377	244,667,000,000	-55	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-02-28	At close: 04:00PM WIB	460	458	456	460	456.00 - 460.00	456	460	440.00 - 505.00	440	505	25,000	80,442	245,735,000,000	-55	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	460	458	456	460	458.00 - 460.00	458	460	440.00 - 505.00	440	505	22,300	81,030	245,735,000,000	-55	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	460	460	456	460	456.00 - 460.00	456	460	440.00 - 505.00	440	505	30,600	82,191	245,735,000,000	-55	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk	2024-02-23	At close: 04:00PM WIB	460	460	456	0	458.00 - 460.00	458	460	440.00 - 505.00	440	505	44,600	83,294	245,735,000,000	-55	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk (ZBRA.JK)	2024-02-22	At close: 04:00PM WIB	460	460	456	460	450.00 - 460.00	450	460	440.00 - 510.00	440	510	70,700	82,930	245,735,000,000	-55	N/A	N/A (N/A)	N/A
ZBRA	PT Dosni Roha Indonesia Tbk (ZBRA.JK)	2024-02-21	At close: 04:00PM WIB	458	458	448	456	446.00 - 460.00	446	460	440.00 - 520.00	440	520	736,100	71,496	245,735,000,000	-55	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ZBRA	PT Dosni Roha Indonesia Tbk	2024-04-15	244,670,000,000	1,130,000,000,000	1	1	14	482	440	458	461	102	91	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-04-12	244,670,000,000	1,130,000,000,000	1	1	14	488	440	458	461	101	82	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-54	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-04-11	244,670,000,000	1,130,000,000,000	1	1	14	488	440	458	461	101	82	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-54	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-04-10	244,670,000,000	1,130,000,000,000	1	1	14	488	440	458	461	101	82	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-54	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-04-05	244,670,000,000	1,130,000,000,000	1	1	14	490	0	458	461	100	72	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-54	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-04-04	244,670,000,000	1,130,000,000,000	1	1	14	494	0	458	461	100	65	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-54	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-04-03	244,670,000,000	1,130,000,000,000	1	1	14	494	0	458	461	98	55	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-54	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-04-02	244,670,000,000	1,130,000,000,000	1	1	14	494	0	458	461	97	50	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-54	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-04-01	241,460,000,000	1,120,000,000,000	1	1	14	494	0	458	461	97	50	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-54	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-29	241,460,000,000	1,120,000,000,000	1	1	14	498	440	458	461	96	44	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-54	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-28	245,740,000,000	1,130,000,000,000	1	1	14	498	0	458	461	95	37	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-27	245,740,000,000	1,130,000,000,000	1	1	14	498	0	458	461	96	109	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-26	245,740,000,000	1,130,000,000,000	1	1	14	498	0	458	461	97	144	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-25	245,740,000,000	1,130,000,000,000	1	1	14	498	440	458	461	97	144	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-22	245,740,000,000	1,130,000,000,000	1	1	14	498	0	458	461	98	158	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-21	245,740,000,000	1,130,000,000,000	1	1	14	498	440	458	461	98	158	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-14	245,740,000,000	1,130,000,000,000	1	1	14	498	0	458	461	99	157	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-13	246,800,000,000	1,130,000,000,000	1	1	14	500	0	458	461	98	157	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-11	246,800,000,000	1,130,000,000,000	1	1	14	500	440	458	461	98	157	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-08	241,460,000,000	1,120,000,000,000	1	1	14	500	440	458	461	87	89	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-05	244,670,000,000	1,130,000,000,000	1	1	14	500	0	459	461	79	112	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-04	244,670,000,000	1,130,000,000,000	1	1	14	500	440	459	461	79	112	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-03-01	244,670,000,000	1,130,000,000,000	1	1	14	500	0	459	461	78	111	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-02-28	245,740,000,000	1,130,000,000,000	1	1	14	505	0	459	461	81	131	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-02-27	245,740,000,000	1,130,000,000,000	1	1	14	505	0	459	461	82	133	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk	2024-02-26	245,740,000,000	1,130,000,000,000	1	1	14	505	0	459	461	82	133	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk (ZBRA.JK)	2024-02-23	245,740,000,000	1,130,000,000,000	1	1	14	510	0	459	461	83	132	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk (ZBRA.JK)	2024-02-22	245,740,000,000	1,130,000,000,000	1	1	14	520	0	459	461	72	63	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000
ZBRA	PT Dosni Roha Indonesia Tbk (ZBRA.JK)	2024-02-21	244,670,000,000	1,130,000,000,000	1	1	14	520	440	459	461	72	63	40,080,000	545,020,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	-10	1,860,000,000,000	742	-53	24,850,000,000	-135,760,000,000	-55	27,610,000,000	11	1,180,000,000,000	100	1	464	252,460,000,000	318,660,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	458	458	458	458	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	458	458	458	458	300
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	458	458	458	458	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	458	458	458	458	300
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	458	458	458	458	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	458	458	458	458	300
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	458	458	458	458	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	458	458	458	458	300
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:32:38	458	458	458	458	0
2024-05-08	11:30:00	458	458	458	458	100
2024-05-08	11:15:00	456	458	454	454	1,000
2024-05-08	11:10:59	458	458	458	458	0
2024-05-08	11:00:00	456	458	450	458	24,200
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:33:35	458	458	458	458	0
2024-05-08	10:30:00	454	458	454	458	900
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	458	458	458	458	0
2024-05-08	09:44:47	456	456	456	456	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	458	458	458	458	0
2024-05-08	15:30:00	458	458	458	458	300
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:32:38	458	458	458	458	0
2024-05-08	11:30:00	458	458	458	458	100
2024-05-08	11:10:59	458	458	458	458	0
2024-05-08	11:00:00	456	458	450	454	25,200
2024-05-08	10:33:35	458	458	458	458	0
2024-05-08	10:30:00	454	458	454	458	900
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:44:47	456	456	456	456	0
2024-05-08	09:30:00	456	458	456	458	600
2024-05-08	09:00:06	458	458	458	458	0
2024-05-08	09:00:00	458	458	458	458	500
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:38:41	458	458	458	458	0
2024-05-07	15:30:00	454	458	454	458	500
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	458	458	458	458	0
2024-05-08	15:00:00	458	458	458	458	300
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:32:38	458	458	458	458	0
2024-05-08	11:10:59	458	458	458	458	0
2024-05-08	11:00:00	456	458	450	458	25,300
2024-05-08	10:33:35	458	458	458	458	0
2024-05-08	10:00:00	454	458	454	458	900
2024-05-08	09:44:47	456	456	456	456	0
2024-05-08	09:00:06	458	458	458	458	0
2024-05-08	09:00:00	458	458	456	458	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:38:41	458	458	458	458	0
2024-05-07	15:00:00	454	458	454	458	500
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:33:23	458	458	458	458	0
2024-05-07	11:00:00	456	458	456	458	500
2024-05-07	10:54:11	458	458	458	458	0
2024-05-07	10:00:00	458	458	458	458	400
2024-05-07	09:19:27	458	458	458	458	0
2024-05-07	09:00:06	456	456	456	456	0
2024-05-07	09:00:00	456	458	454	458	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:37:25	456	456	456	456	0
2024-05-06	14:00:00	456	456	456	456	100
2024-05-06	13:30:01	456	456	456	456	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	458	458	458	458	0
2024-05-08	15:00:00	458	458	458	458	26,100
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:32:38	458	458	458	458	0
2024-05-08	11:10:59	458	458	458	458	0
2024-05-08	10:33:35	458	458	458	458	0
2024-05-08	10:30:00	454	458	450	458	26,200
2024-05-08	09:44:47	456	456	456	456	0
2024-05-08	09:00:06	458	458	458	458	0
2024-05-08	09:00:00	458	458	456	458	1,100
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:38:41	458	458	458	458	0
2024-05-07	15:00:00	454	458	454	458	26,200
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:33:23	458	458	458	458	0
2024-05-07	10:54:11	458	458	458	458	0
2024-05-07	10:30:00	458	458	456	458	900
2024-05-07	09:19:27	458	458	458	458	0
2024-05-07	09:00:06	456	456	456	456	0
2024-05-07	09:00:00	456	458	454	458	42,800
2024-05-06	15:00:00	456	456	456	456	30,600
2024-05-06	14:37:25	456	456	456	456	0
2024-05-06	13:30:01	456	456	456	456	0
2024-05-06	13:30:00	456	456	456	456	400
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:59:19	452	452	452	452	0
2024-05-06	11:30:35	456	456	456	456	0
2024-05-06	10:30:00	454	456	452	452	12,800

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	458	458	450	458	53,600
2024-05-07	09:00:00	456	458	454	458	70,600
2024-05-06	09:00:00	458	458	452	456	45,300
2024-05-03	09:00:00	460	460	452	458	52,400
2024-05-02	09:00:00	456	460	454	460	130,000
2024-04-30	09:00:00	458	458	450	454	66,600
2024-04-29	09:00:00	456	462	456	456	208,300
2024-04-26	09:00:00	456	458	456	456	43,200
2024-04-25	09:00:00	458	458	452	456	52,400
2024-04-24	09:00:00	458	458	454	458	63,200
2024-04-23	09:00:00	456	458	452	458	34,500
2024-04-22	09:00:00	456	458	456	458	38,500
2024-04-19	09:00:00	458	458	452	456	76,500
2024-04-18	09:00:00	458	458	456	458	49,400
2024-04-17	09:00:00	456	458	452	458	68,900
2024-04-16	09:00:00	458	458	448	456	80,400
2024-04-05	09:00:00	458	458	456	458	26,500
2024-04-04	09:00:00	458	458	452	458	63,700
2024-04-03	09:00:00	458	458	452	458	90,900
2024-04-02	09:00:00	458	458	452	458	153,200
2024-04-01	09:00:00	456	458	450	458	118,500
2024-03-28	09:00:00	458	460	452	452	98,800
2024-03-27	09:00:00	460	460	456	460	23,700
2024-03-26	09:00:00	460	460	450	460	53,700
2024-03-25	09:00:00	460	460	450	460	66,500
2024-03-22	09:00:00	460	460	456	460	30,700
2024-03-21	09:00:00	460	460	450	460	58,400
2024-03-20	09:00:00	458	460	456	460	23,800
2024-03-19	09:00:00	460	460	452	460	25,300
2024-03-18	09:00:00	460	460	452	460	48,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	456	458	454	458	70,600
2024-05-06	09:00:00	458	458	452	456	45,300
2024-05-03	09:00:00	460	460	452	458	52,400
2024-05-02	09:00:00	456	460	454	460	130,000
2024-04-30	09:00:00	458	458	450	454	66,600
2024-04-29	09:00:00	456	462	456	456	208,300
2024-04-26	09:00:00	456	458	456	456	43,200
2024-04-25	09:00:00	458	458	452	456	52,400
2024-04-24	09:00:00	458	458	454	458	63,200
2024-04-23	09:00:00	456	458	452	458	34,500
2024-04-22	09:00:00	456	458	456	458	38,500
2024-04-19	09:00:00	458	458	452	456	76,500
2024-04-18	09:00:00	458	458	456	458	49,400
2024-04-17	09:00:00	456	458	452	458	68,900
2024-04-16	09:00:00	458	458	448	456	80,400
2024-04-05	09:00:00	458	458	456	458	26,500
2024-04-04	09:00:00	458	458	452	458	63,700
2024-04-03	09:00:00	458	458	452	458	90,900
2024-04-02	09:00:00	458	458	452	458	153,200
2024-04-01	09:00:00	456	458	450	458	118,500
2024-03-28	09:00:00	458	460	452	452	98,800
2024-03-27	09:00:00	460	460	456	460	23,700
2024-03-26	09:00:00	460	460	450	460	53,700
2024-03-25	09:00:00	460	460	450	460	66,500
2024-03-22	09:00:00	460	460	456	460	30,700
2024-03-21	09:00:00	460	460	450	460	58,400
2024-03-20	09:00:00	458	460	456	460	23,800
2024-03-19	09:00:00	460	460	452	460	25,300
2024-03-18	09:00:00	460	460	452	460	48,600
2024-03-15	09:00:00	460	460	440	460	66,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	458	458	450	458	169,500
2024-04-28	00:00:00	456	462	450	458	457,300
2024-04-21	00:00:00	456	458	452	456	231,800
2024-04-14	00:00:00	458	458	448	456	275,200
2024-04-07	00:00:00	458	458	458	458	0
2024-03-31	00:00:00	456	458	450	458	452,800
2024-03-24	00:00:00	460	460	450	452	242,700
2024-03-17	00:00:00	460	460	450	460	186,800
2024-03-10	00:00:00	460	462	440	460	180,000
2024-03-03	00:00:00	458	462	444	462	1,399,000
2024-02-25	00:00:00	460	460	450	458	171,500
2024-02-18	00:00:00	458	460	446	460	947,000
2024-02-11	00:00:00	456	458	450	458	333,100
2024-02-04	00:00:00	456	458	454	456	152,800
2024-01-28	00:00:00	454	458	440	456	646,900
2024-01-21	00:00:00	460	460	440	458	554,900
2024-01-14	00:00:00	460	460	456	460	217,600
2024-01-07	00:00:00	456	460	452	460	375,000
2023-12-31	00:00:00	460	460	456	460	225,700
2023-12-24	00:00:00	460	460	452	460	152,500
2023-12-17	00:00:00	456	462	456	460	225,800
2023-12-10	00:00:00	460	462	454	460	365,400
2023-12-03	00:00:00	456	462	454	460	232,300
2023-11-26	00:00:00	460	462	440	460	420,300
2023-11-19	00:00:00	460	462	452	460	481,700
2023-11-12	00:00:00	462	462	456	460	412,700
2023-11-05	00:00:00	460	462	452	462	422,300
2023-10-29	00:00:00	460	462	452	460	553,500
2023-10-22	00:00:00	462	462	454	460	608,300
2023-10-15	00:00:00	458	462	456	462	680,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	456	460	450	458	351,900
2024-03-31	00:00:00	456	462	448	454	1,234,700
2024-02-29	00:00:00	458	462	440	452	2,063,100
2024-01-31	00:00:00	454	460	446	458	1,653,500
2023-12-31	00:00:00	460	460	440	458	1,916,400
2023-11-30	00:00:00	460	462	452	460	1,027,600
2023-10-31	00:00:00	460	462	440	460	2,059,800
2023-09-30	00:00:00	460	462	452	460	2,726,100
2023-08-31	00:00:00	462	464	440	460	6,492,800
2023-07-31	00:00:00	464	464	444	462	5,153,700
2023-06-30	00:00:00	462	464	442	464	5,561,200
2023-05-31	00:00:00	462	464	444	464	3,616,600
2023-04-30	00:00:00	464	468	448	462	4,262,300
2023-03-31	00:00:00	478	478	470	476	76,100
2023-02-28	00:00:00	490	498	490	494	525,500
2023-01-31	00:00:00	500	505	498	505	297,500
2022-12-31	00:00:00	545	550	510	525	4,653,900
2022-11-30	00:00:00	535	585	525	550	8,098,200
2022-10-31	00:00:00	540	550	530	540	14,408,000
2022-09-30	00:00:00	570	570	535	545	9,725,300
2022-08-31	00:00:00	545	600	510	570	11,933,200
2022-07-31	00:00:00	560	565	540	545	6,998,800
2022-06-30	00:00:00	570	575	540	560	9,908,800
2022-05-31	00:00:00	585	605	540	575	11,278,800
2022-04-30	00:00:00	600	605	560	585	3,584,200
2022-03-31	00:00:00	630	635	570	600	10,591,600
2022-02-28	00:00:00	690	705	600	630	9,623,000
2022-01-31	00:00:00	730	800	655	690	19,219,300
2021-12-31	00:00:00	650	745	570	730	21,074,600
2021-11-30	00:00:00	720	720	625	645	36,338,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	456	460	450	458	351,900
2024-03-31	00:00:00	456	462	448	456	1,168,100
2024-02-29	00:00:00	458	462	440	452	2,063,100
2024-01-31	00:00:00	454	462	440	454	4,951,300
2023-12-31	00:00:00	460	462	440	452	5,633,000
2023-11-30	00:00:00	460	462	440	458	4,597,500
2023-10-31	00:00:00	460	462	440	458	5,003,800
2023-09-30	00:00:00	460	462	440	460	5,813,500
2023-08-31	00:00:00	462	464	440	460	11,278,700
2023-07-31	00:00:00	464	464	440	460	14,372,600
2023-06-30	00:00:00	462	464	440	460	17,207,700
2023-05-31	00:00:00	462	464	442	462	14,331,500
2023-04-30	00:00:00	464	468	442	464	13,440,100
2023-03-31	00:00:00	476	476	444	464	9,841,800
2023-02-28	00:00:00	490	498	448	462	11,575,700
2023-01-31	00:00:00	500	505	470	476	10,684,600
2022-10-31	00:00:00	540	585	510	525	27,160,100
2022-07-31	00:00:00	560	600	510	545	28,657,300
2022-04-30	00:00:00	600	605	540	560	24,771,800
2022-01-31	00:00:00	730	800	570	600	39,433,900
2021-10-31	00:00:00	775	805	570	730	193,280,200
2021-07-31	00:00:00	729	1,093	610	775	1,016,018,464
2021-04-30	00:00:00	847	1,036	704	721	320,977,671
2021-01-31	00:00:00	45	1,073	42	847	1,105,278,317

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters