Informasi Saham AGII PT Samator Indo Gas Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
MMIX	PT Multi Medika Internasional Tbk
UDNG	PT Agro Bahari Nusantara Tbk
INCO	PT Vale Indonesia Tbk
MSJA	Multi Spunindo Jaya Tbk.
RANC	PT Supra Boga Lestari Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2022-12-31
101	Enterprises Value Revenue Ratio	1	3	13
14012	Pb Ratio	4	1	2
14010	Ps Ratio	7	2	2
14008	Pe Ratio	14	39	58
40002	Enterprise Value	17	8,374,890,800,000	9,129,600,400,000
102	Enterprises Value E B I T D A Ratio	24	14	61
40001	Market Cap	39	5,458,654,800,000	5,904,700,400,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	3	11	13	14	13
14012	Pb Ratio	4	1	1	2	2	2
14010	Ps Ratio	7	2	2	2	2	2
14008	Pe Ratio	14	39	47	59	61	58
40002	Enterprise Value	17	8,374,890,800,000	8,363,196,800,000	8,851,785,228,000	9,464,403,000,000	9,129,600,400,000
102	Enterprises Value E B I T D A Ratio	24	14	52	66	57	61
40001	Market Cap	39	5,458,654,800,000	5,458,654,800,000	5,724,803,228,000	6,239,503,000,000	5,904,700,400,000

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	485,647,000,000	476,477,000,000	636,115,000,000	443,708,000,000
20091	Net Income	139,927,000,000	99,338,000,000	204,183,000,000	96,412,000,000
29004	Basic E P S	46	33	67	32
20190	E B I T D A	609,448,000,000	594,258,000,000	747,621,000,000	546,326,000,000
20046	Gross Profit	1,240,315,000,000	1,155,516,000,000	1,231,365,000,000	933,433,000,000
29009	Diluted E P S	46	33	67	32
20136	Pretax Income	186,453,000,000	138,850,000,000	275,898,000,000	96,179,000,000
20145	Tax Provision	43,466,000,000	34,954,000,000	64,413,000,000	-3,683,000,000
20100	Total Revenue	2,777,701,000,000	2,612,464,000,000	2,738,813,000,000	2,188,179,000,000
20164	Total Expenses	2,327,583,000,000	2,183,190,000,000	2,171,084,000,000	1,831,461,000,000
20013	Cost Of Revenue	1,537,386,000,000	1,456,948,000,000	1,507,448,000,000	1,254,746,000,000
20177	Interest Income	24,646,000,000	42,384,000,000	44,051,000,000	79,721,000,000
20057	Interest Expense	299,194,000,000	337,627,000,000	360,217,000,000	347,529,000,000
20109	Operating Income	450,118,000,000	429,274,000,000	567,729,000,000	356,718,000,000
20316	Normalized Income	132,055,747,899	91,891,309,384	198,972,873,268	88,147,000,000
20108	Operating Expense	790,197,000,000	726,242,000,000	663,636,000,000	576,715,000,000
20112	Operating Revenue	2,777,701,000,000	2,612,464,000,000	2,738,813,000,000	2,188,179,000,000
20087	Minority Interests	-3,060,000,000	-4,558,000,000	-7,302,000,000	-3,450,000,000
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-274,548,000,000	-295,243,000,000	-316,166,000,000	-276,003,000,000
20416	Total Unusual Items	10,264,000,000	9,952,000,000	6,797,000,000	11,020,000,000
29010	Basic Average Shares	3,043,953,587	3,043,953,587	3,052,263,825	3,052,263,825
20269	Other Special Charges	-9,166,000,000	-8,833,000,000	-6,797,000,000	-11,020,000,000
29011	Diluted Average Shares	3,066,660,000	3,043,953,587	3,052,263,825	3,052,263,825
20420	Normalized E B I T D A	599,184,000,000	584,306,000,000	740,824,000,000	535,306,000,000
20162	Special Income Charges	9,166,000,000	8,854,000,000	6,797,000,000	11,020,000,000
20315	Reconciled Depreciation	123,801,000,000	117,781,000,000	111,506,000,000	102,618,000,000
20312	Other Operating Expenses	61,942,000,000	71,315,000,000	52,821,000,000	46,907,000,000
20368	Total Other Finance Cost	0	4,481,000,000	6,893,000,000	8,195,000,000
20314	Reconciled Cost Of Revenue	1,537,386,000,000	1,456,948,000,000	1,507,448,000,000	1,254,746,000,000
20419	Tax Effect Of Unusual Items	2,392,747,899	2,505,309,384	1,586,873,268	2,755,000,000
20225	Impairment Of Capital Assets	0	-21,000,000	0	0
20018	Depreciation Income Statement	123,801,000,000	117,781,000,000	111,506,000,000	102,618,000,000
20075	Interest Income Non Operating	24,646,000,000	42,384,000,000	44,051,000,000	79,721,000,000
20158	Selling And Marketing Expense	228,789,000,000	183,603,000,000	182,804,000,000	121,529,000,000
20064	Interest Expense Non Operating	299,194,000,000	337,627,000,000	360,217,000,000	347,529,000,000
20093	Net Income Common Stockholders	139,927,000,000	99,338,000,000	204,183,000,000	96,412,000,000
20094	Net Income Continuous Operations	142,987,000,000	103,896,000,000	211,485,000,000	99,862,000,000
20045	General And Administrative Expense	151,016,000,000	129,824,000,000	111,979,000,000	104,339,000,000
20159	Selling General And Administration	379,805,000,000	313,427,000,000	294,783,000,000	225,868,000,000
20412	Other Non Operating Income Expenses	3,094,000,000	3,089,000,000	17,538,000,000	5,330,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	139,927,000,000	99,338,000,000	204,183,000,000	96,412,000,000
20417	Total Unusual Items Excluding Goodwill	10,264,000,000	9,952,000,000	6,797,000,000	11,020,000,000
20077	Net Non Operating Interest Income Expense	-274,548,000,000	-295,243,000,000	-316,166,000,000	-276,003,000,000
20346	Net Income Including Noncontrolling Interests	142,987,000,000	103,896,000,000	211,485,000,000	99,862,000,000
20019	Depreciation And Amortization In Income Statement	123,801,000,000	117,781,000,000	111,506,000,000	102,618,000,000
20309	Net Income From Continuing And Discontinued Operation	139,927,000,000	99,338,000,000	204,183,000,000	96,412,000,000
20331	Net Income From Continuing Operation Net Minority Interest	139,927,000,000	99,338,000,000	204,183,000,000	96,412,000,000

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	485,647,000,000	129,553,000,000	104,229,000,000	135,722,000,000	476,477,000,000	636,115,000,000	443,708,000,000
20091	Net Income	139,927,000,000	44,398,000,000	25,176,000,000	41,402,000,000	99,338,000,000	204,183,000,000	96,412,000,000
29004	Basic E P S	46	46	0	14	33	67	32
20190	E B I T D A	609,448,000,000	159,330,000,000	134,522,000,000	166,207,000,000	594,258,000,000	747,621,000,000	546,326,000,000
20046	Gross Profit	1,240,315,000,000	333,582,000,000	290,062,000,000	313,550,000,000	1,155,516,000,000	1,231,365,000,000	933,433,000,000
29009	Diluted E P S	46	46	0	14	33	67	32
20136	Pretax Income	186,453,000,000	59,928,000,000	33,857,000,000	57,210,000,000	138,850,000,000	275,898,000,000	96,179,000,000
20145	Tax Provision	43,466,000,000	13,925,000,000	7,886,000,000	14,285,000,000	34,954,000,000	64,413,000,000	-3,683,000,000
20100	Total Revenue	2,777,701,000,000	729,880,000,000	659,228,000,000	678,578,000,000	2,612,464,000,000	2,738,813,000,000	2,188,179,000,000
20164	Total Expenses	2,327,583,000,000	601,242,000,000	569,753,000,000	558,285,000,000	2,183,190,000,000	2,171,084,000,000	1,831,461,000,000
20013	Cost Of Revenue	1,537,386,000,000	396,298,000,000	369,166,000,000	365,028,000,000	1,456,948,000,000	1,507,448,000,000	1,254,746,000,000
20177	Interest Income	24,646,000,000	1,803,000,000	2,972,000,000	9,018,000,000	42,384,000,000	44,051,000,000	79,721,000,000
20057	Interest Expense	299,194,000,000	69,625,000,000	70,372,000,000	78,512,000,000	337,627,000,000	360,217,000,000	347,529,000,000
20109	Operating Income	450,118,000,000	128,638,000,000	89,475,000,000	120,293,000,000	429,274,000,000	567,729,000,000	356,718,000,000
20316	Normalized Income	132,055,747,899	43,505,237,201	24,250,902,502	38,436,040,815	91,891,309,384	198,972,873,268	88,147,000,000
20108	Operating Expense	790,197,000,000	204,944,000,000	200,587,000,000	193,257,000,000	726,242,000,000	663,636,000,000	576,715,000,000
20112	Operating Revenue	2,777,701,000,000	729,880,000,000	659,228,000,000	678,578,000,000	2,612,464,000,000	2,738,813,000,000	2,188,179,000,000
20087	Minority Interests	-3,060,000,000	-1,605,000,000	-795,000,000	-1,523,000,000	-4,558,000,000	-7,302,000,000	-3,450,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-274,548,000,000	-67,822,000,000	-66,609,000,000	-70,285,000,000	-295,243,000,000	-316,166,000,000	-276,003,000,000
20416	Total Unusual Items	10,264,000,000	1,163,000,000	1,206,000,000	3,953,000,000	9,952,000,000	6,797,000,000	11,020,000,000
29010	Basic Average Shares	3,043,953,587	3,043,953,587	0	3,049,233,179	3,043,953,587	3,052,263,825	3,052,263,825
20269	Other Special Charges	-9,166,000,000	-1,163,000,000	-3,676,000,000	-1,483,000,000	-8,833,000,000	-6,797,000,000	-11,020,000,000
29011	Diluted Average Shares	3,066,660,000	3,066,660,000	0	3,049,233,179	3,043,953,587	3,052,263,825	3,052,263,825
20420	Normalized E B I T D A	599,184,000,000	158,167,000,000	133,316,000,000	162,254,000,000	584,306,000,000	740,824,000,000	535,306,000,000
20162	Special Income Charges	9,166,000,000	1,163,000,000	3,676,000,000	1,483,000,000	8,854,000,000	6,797,000,000	11,020,000,000
20315	Reconciled Depreciation	123,801,000,000	29,777,000,000	30,293,000,000	30,485,000,000	117,781,000,000	111,506,000,000	102,618,000,000
20312	Other Operating Expenses	61,942,000,000	14,880,000,000	15,852,000,000	13,907,000,000	71,315,000,000	52,821,000,000	46,907,000,000
20368	Total Other Finance Cost	0	0	0	791,000,000	4,481,000,000	6,893,000,000	8,195,000,000
20314	Reconciled Cost Of Revenue	1,537,386,000,000	396,298,000,000	369,166,000,000	365,028,000,000	1,456,948,000,000	1,507,448,000,000	1,254,746,000,000
20419	Tax Effect Of Unusual Items	2,392,747,899	270,237,201	280,902,502	987,040,815	2,505,309,384	1,586,873,268	2,755,000,000
20225	Impairment Of Capital Assets	0	0	0	0	-21,000,000	0	0
20018	Depreciation Income Statement	123,801,000,000	29,777,000,000	30,293,000,000	30,485,000,000	117,781,000,000	111,506,000,000	102,618,000,000
20075	Interest Income Non Operating	24,646,000,000	1,803,000,000	2,972,000,000	9,018,000,000	42,384,000,000	44,051,000,000	79,721,000,000
20158	Selling And Marketing Expense	228,789,000,000	66,515,000,000	56,102,000,000	57,634,000,000	183,603,000,000	182,804,000,000	121,529,000,000
20064	Interest Expense Non Operating	299,194,000,000	69,625,000,000	70,372,000,000	78,512,000,000	337,627,000,000	360,217,000,000	347,529,000,000
20093	Net Income Common Stockholders	139,927,000,000	44,398,000,000	25,176,000,000	41,402,000,000	99,338,000,000	204,183,000,000	96,412,000,000
20094	Net Income Continuous Operations	142,987,000,000	46,003,000,000	25,971,000,000	42,925,000,000	103,896,000,000	211,485,000,000	99,862,000,000
20045	General And Administrative Expense	151,016,000,000	40,170,000,000	40,513,000,000	36,546,000,000	129,824,000,000	111,979,000,000	104,339,000,000
20159	Selling General And Administration	379,805,000,000	106,685,000,000	96,615,000,000	94,180,000,000	313,427,000,000	294,783,000,000	225,868,000,000
20412	Other Non Operating Income Expenses	3,094,000,000	11,000,000	7,439,000,000	177,000,000	3,089,000,000	17,538,000,000	5,330,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	139,927,000,000	44,398,000,000	25,176,000,000	41,402,000,000	99,338,000,000	204,183,000,000	96,412,000,000
20417	Total Unusual Items Excluding Goodwill	10,264,000,000	1,163,000,000	1,206,000,000	3,953,000,000	9,952,000,000	6,797,000,000	11,020,000,000
20077	Net Non Operating Interest Income Expense	-274,548,000,000	-67,822,000,000	-66,609,000,000	-70,285,000,000	-295,243,000,000	-316,166,000,000	-276,003,000,000
20346	Net Income Including Noncontrolling Interests	142,987,000,000	46,003,000,000	25,971,000,000	42,925,000,000	103,896,000,000	211,485,000,000	99,862,000,000
20019	Depreciation And Amortization In Income Statement	123,801,000,000	29,777,000,000	30,293,000,000	30,485,000,000	117,781,000,000	111,506,000,000	102,618,000,000
20309	Net Income From Continuing And Discontinued Operation	139,927,000,000	44,398,000,000	25,176,000,000	41,402,000,000	99,338,000,000	204,183,000,000	96,412,000,000
20331	Net Income From Continuing Operation Net Minority Interest	139,927,000,000	44,398,000,000	25,176,000,000	41,402,000,000	99,338,000,000	204,183,000,000	96,412,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	2,894,773,000,000	3,025,706,000,000	2,753,692,000,000
23165	Payables	257,981,000,000	208,831,000,000	200,134,000,000
23139	Net P P E	4,327,455,000,000	4,364,830,000,000	3,688,185,000,000
23351	Properties	0	0	0
23386	Total Debt	3,801,127,000,000	4,098,943,000,000	3,317,141,000,000
23100	Gross P P E	6,906,038,000,000	6,601,693,000,000	5,593,718,000,000
23038	Common Stock	1,533,330,000,000	1,533,330,000,000	1,533,330,000,000
23045	Current Debt	1,221,089,000,000	1,609,686,000,000	1,288,307,000,000
23532	Share Issued	3,066,660,000	3,066,660,000	3,066,660,000
23220	Total Assets	8,041,989,000,000	8,164,599,000,000	7,121,458,000,000
23027	Capital Stock	1,533,330,000,000	1,533,330,000,000	1,533,330,000,000
23382	Other Payable	65,057,000,000	48,231,000,000	54,220,000,000
23028	Cash Financial	278,218,000,000	241,096,000,000	123,406,000,000
23123	Long Term Debt	2,310,591,000,000	2,225,114,000,000	1,870,549,000,000
23179	Prepaid Assets	99,673,000,000	69,737,000,000	130,797,000,000
23232	Treasury Stock	8,830,000,000	9,424,000,000	9,424,000,000
23385	Working Capital	273,922,000,000	64,432,000,000	14,825,000,000
23000	Accounts Payable	156,087,000,000	123,391,000,000	116,251,000,000
23029	Cash Equivalents	358,689,000,000	567,998,000,000	281,758,000,000
23245	Invested Capital	7,163,133,000,000	7,357,860,000,000	6,484,466,000,000
23340	Other Properties	1,554,398,000,000	1,474,612,000,000	1,324,531,000,000
23291	Dividends Payable	0	1,989,000,000	4,303,000,000
23132	Minority Interest	64,521,000,000	59,865,000,000	56,531,000,000
23342	Other Receivables	245,809,000,000	266,495,000,000	252,378,000,000
23204	Retained Earnings	672,424,000,000	608,600,000,000	419,005,000,000
23217	Total Tax Payable	36,837,000,000	35,220,000,000	25,360,000,000
23001	Accounts Receivable	433,572,000,000	421,148,000,000	375,073,000,000
23280	Common Stock Equity	3,631,453,000,000	3,523,060,000,000	3,325,610,000,000
23403	Net Tangible Assets	2,061,959,000,000	1,975,486,000,000	1,887,287,000,000
23215	Stockholders Equity	3,631,453,000,000	3,523,060,000,000	3,325,610,000,000
23383	Tangible Book Value	2,061,959,000,000	1,975,486,000,000	1,887,287,000,000
23374	Total Capitalization	5,942,044,000,000	5,748,174,000,000	5,196,159,000,000
23469	Other Equity Interest	1,034,256,000,000	997,517,000,000	994,662,000,000
23393	Ordinary Shares Number	3,045,108,100	3,043,660,000	3,043,660,000
23395	Treasury Shares Number	21,551,900	23,000,000	23,000,000
23155	Other Intangible Assets	1,569,494,000,000	1,547,574,000,000	1,438,323,000,000
23008	Accumulated Depreciation	-2,578,583,000,000	-2,236,863,000,000	-1,905,533,000,000
23282	Construction In Progress	74,196,000,000	111,526,000,000	79,321,000,000
23380	Capital Lease Obligations	269,447,000,000	264,143,000,000	158,285,000,000
23030	Cash And Cash Equivalents	636,907,000,000	809,094,000,000	405,164,000,000
23262	Gross Accounts Receivable	437,910,000,000	425,734,000,000	379,607,000,000
23012	Additional Paid In Capital	352,673,000,000	350,437,000,000	350,437,000,000
23275	Buildings And Improvements	608,368,000,000	597,036,000,000	551,005,000,000
23126	Long Term Equity Investment	55,051,000,000	55,051,000,000	55,051,000,000
23163	Other Short Term Investments	37,238,000,000	18,750,000,000	18,750,000,000
23020	Available For Sale Securities	6,661,000,000	6,633,000,000	0
23319	Machinery Furniture Equipment	4,669,076,000,000	4,418,519,000,000	3,638,861,000,000
23048	Current Capital Lease Obligation	61,493,000,000	59,425,000,000	53,938,000,000
23127	Long Term Capital Lease Obligation	207,954,000,000	204,718,000,000	104,347,000,000
23098	Goodwill And Other Intangible Assets	1,569,494,000,000	1,547,574,000,000	1,438,323,000,000
23261	Total Equity Gross Minority Interest	3,695,974,000,000	3,582,925,000,000	3,382,141,000,000
23067	Non Current Deferred Taxes Liabilities	125,798,000,000	104,963,000,000	63,793,000,000
23259	Total Liabilities Net Minority Interest	4,346,015,000,000	4,581,674,000,000	3,739,317,000,000
23046	Current Debt And Capital Lease Obligation	1,282,582,000,000	1,669,111,000,000	1,342,245,000,000
23266	Allowance For Doubtful Accounts Receivable	-4,338,000,000	-4,586,000,000	-4,534,000,000
23124	Long Term Debt And Capital Lease Obligation	2,518,545,000,000	2,429,832,000,000	1,974,896,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	54,457,000,000	58,209,000,000	71,376,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	2,703,372,000,000	2,673,604,000,000	2,613,938,000,000	2,894,773,000,000	3,025,706,000,000	2,753,692,000,000
23165	Payables	241,610,000,000	243,771,000,000	244,928,000,000	257,981,000,000	208,831,000,000	200,134,000,000
23139	Net P P E	4,252,987,000,000	4,247,459,000,000	4,282,259,000,000	4,327,455,000,000	4,364,830,000,000	3,688,185,000,000
23351	Properties	0	0	0	0	0	0
23386	Total Debt	3,362,371,000,000	3,418,518,000,000	3,599,044,000,000	3,801,127,000,000	4,098,943,000,000	3,317,141,000,000
23100	Gross P P E	7,090,585,000,000	6,994,605,000,000	6,953,953,000,000	6,906,038,000,000	6,601,693,000,000	5,593,718,000,000
23038	Common Stock	1,533,330,000,000	1,533,330,000,000	1,533,330,000,000	1,533,330,000,000	1,533,330,000,000	1,533,330,000,000
23045	Current Debt	1,270,384,000,000	1,051,812,000,000	1,127,402,000,000	1,221,089,000,000	1,609,686,000,000	1,288,307,000,000
23532	Share Issued	3,066,660,000	3,066,660,000	3,066,660,000	3,066,660,000	3,066,660,000	3,066,660,000
23220	Total Assets	7,711,891,000,000	7,726,001,000,000	7,899,042,000,000	8,041,989,000,000	8,164,599,000,000	7,121,458,000,000
23027	Capital Stock	1,533,330,000,000	1,533,330,000,000	1,533,330,000,000	1,533,330,000,000	1,533,330,000,000	1,533,330,000,000
23382	Other Payable	85,527,000,000	63,062,000,000	62,006,000,000	65,057,000,000	48,231,000,000	54,220,000,000
23028	Cash Financial	252,462,000,000	451,132,000,000	402,788,000,000	278,218,000,000	241,096,000,000	123,406,000,000
23123	Long Term Debt	1,879,123,000,000	2,135,768,000,000	2,215,239,000,000	2,310,591,000,000	2,225,114,000,000	1,870,549,000,000
23179	Prepaid Assets	157,333,000,000	121,232,000,000	108,966,000,000	99,673,000,000	69,737,000,000	130,797,000,000
23232	Treasury Stock	0	0	0	8,830,000,000	9,424,000,000	9,424,000,000
23385	Working Capital	3,074,000,000	235,657,000,000	290,250,000,000	273,922,000,000	64,432,000,000	14,825,000,000
23000	Accounts Payable	105,727,000,000	115,922,000,000	147,475,000,000	156,087,000,000	123,391,000,000	116,251,000,000
23029	Cash Equivalents	193,673,000,000	62,844,000,000	325,915,000,000	358,689,000,000	567,998,000,000	281,758,000,000
23245	Invested Capital	6,903,807,000,000	6,897,482,000,000	7,042,706,000,000	7,163,133,000,000	7,357,860,000,000	6,484,466,000,000
23340	Other Properties	1,602,453,000,000	1,578,953,000,000	1,572,111,000,000	1,554,398,000,000	1,474,612,000,000	1,324,531,000,000
23291	Dividends Payable	0	14,904,000,000	0	0	1,989,000,000	4,303,000,000
23132	Minority Interest	64,429,000,000	66,833,000,000	66,044,000,000	64,521,000,000	59,865,000,000	56,531,000,000
23342	Other Receivables	52,695,000,000	57,210,000,000	40,914,000,000	245,809,000,000	266,495,000,000	252,378,000,000
23204	Retained Earnings	763,496,000,000	719,098,000,000	713,826,000,000	672,424,000,000	608,600,000,000	419,005,000,000
23217	Total Tax Payable	50,356,000,000	49,883,000,000	35,447,000,000	36,837,000,000	35,220,000,000	25,360,000,000
23001	Accounts Receivable	529,976,000,000	519,652,000,000	475,893,000,000	433,572,000,000	421,148,000,000	375,073,000,000
23280	Common Stock Equity	3,754,300,000,000	3,709,902,000,000	3,700,065,000,000	3,631,453,000,000	3,523,060,000,000	3,325,610,000,000
23403	Net Tangible Assets	2,185,134,000,000	2,132,651,000,000	2,133,497,000,000	2,061,959,000,000	1,975,486,000,000	1,887,287,000,000
23215	Stockholders Equity	3,754,300,000,000	3,709,902,000,000	3,700,065,000,000	3,631,453,000,000	3,523,060,000,000	3,325,610,000,000
23383	Tangible Book Value	2,185,134,000,000	2,132,651,000,000	2,133,497,000,000	2,061,959,000,000	1,975,486,000,000	1,887,287,000,000
23374	Total Capitalization	5,633,423,000,000	5,845,670,000,000	5,915,304,000,000	5,942,044,000,000	5,748,174,000,000	5,196,159,000,000
23469	Other Equity Interest	1,034,853,000,000	1,034,853,000,000	1,034,256,000,000	1,034,256,000,000	997,517,000,000	994,662,000,000
23393	Ordinary Shares Number	3,066,660,000	3,066,660,000	3,045,108,100	3,045,108,100	3,043,660,000	3,043,660,000
23395	Treasury Shares Number	0	0	21,551,900	21,551,900	23,000,000	23,000,000
23155	Other Intangible Assets	1,569,166,000,000	1,577,251,000,000	1,566,568,000,000	1,569,494,000,000	1,547,574,000,000	1,438,323,000,000
23008	Accumulated Depreciation	-2,837,598,000,000	-2,747,146,000,000	-2,671,694,000,000	-2,578,583,000,000	-2,236,863,000,000	-1,905,533,000,000
23282	Construction In Progress	82,582,000,000	33,541,000,000	18,480,000,000	74,196,000,000	111,526,000,000	79,321,000,000
23380	Capital Lease Obligations	212,864,000,000	230,938,000,000	256,403,000,000	269,447,000,000	264,143,000,000	158,285,000,000
23030	Cash And Cash Equivalents	446,135,000,000	513,976,000,000	728,703,000,000	636,907,000,000	809,094,000,000	405,164,000,000
23262	Gross Accounts Receivable	536,453,000,000	525,343,000,000	480,058,000,000	437,910,000,000	425,734,000,000	379,607,000,000
23012	Additional Paid In Capital	370,021,000,000	370,021,000,000	371,053,000,000	352,673,000,000	350,437,000,000	350,437,000,000
23275	Buildings And Improvements	619,258,000,000	614,308,000,000	611,279,000,000	608,368,000,000	597,036,000,000	551,005,000,000
23126	Long Term Equity Investment	55,051,000,000	55,051,000,000	55,051,000,000	55,051,000,000	55,051,000,000	55,051,000,000
23163	Other Short Term Investments	0	0	0	37,238,000,000	18,750,000,000	18,750,000,000
23020	Available For Sale Securities	5,000,000,000	5,000,000,000	5,085,000,000	6,661,000,000	6,633,000,000	0
23319	Machinery Furniture Equipment	4,786,292,000,000	4,767,803,000,000	4,752,083,000,000	4,669,076,000,000	4,418,519,000,000	3,638,861,000,000
23048	Current Capital Lease Obligation	50,955,000,000	52,727,000,000	59,054,000,000	61,493,000,000	59,425,000,000	53,938,000,000
23127	Long Term Capital Lease Obligation	161,909,000,000	178,211,000,000	197,349,000,000	207,954,000,000	204,718,000,000	104,347,000,000
23098	Goodwill And Other Intangible Assets	1,569,166,000,000	1,577,251,000,000	1,566,568,000,000	1,569,494,000,000	1,547,574,000,000	1,438,323,000,000
23261	Total Equity Gross Minority Interest	3,818,729,000,000	3,776,735,000,000	3,766,109,000,000	3,695,974,000,000	3,582,925,000,000	3,382,141,000,000
23067	Non Current Deferred Taxes Liabilities	140,499,000,000	135,800,000,000	132,731,000,000	125,798,000,000	104,963,000,000	63,793,000,000
23259	Total Liabilities Net Minority Interest	3,893,162,000,000	3,949,266,000,000	4,132,933,000,000	4,346,015,000,000	4,581,674,000,000	3,739,317,000,000
23046	Current Debt And Capital Lease Obligation	1,321,339,000,000	1,104,539,000,000	1,186,456,000,000	1,282,582,000,000	1,669,111,000,000	1,342,245,000,000
23266	Allowance For Doubtful Accounts Receivable	-6,477,000,000	-5,691,000,000	-4,165,000,000	-4,338,000,000	-4,586,000,000	-4,534,000,000
23124	Long Term Debt And Capital Lease Obligation	2,041,032,000,000	2,313,979,000,000	2,412,588,000,000	2,518,545,000,000	2,429,832,000,000	1,974,896,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	50,567,000,000	50,209,000,000	50,711,000,000	54,457,000,000	58,209,000,000	71,376,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	51,446,000,000	71,157,000,000	71,683,000,000	31,437,000,000
26185	Free Cash Flow	113,495,000,000	182,285,000,000	-370,829,000,000	67,080,000,000
26027	Changes In Cash	-180,740,000,000	-172,187,000,000	403,930,000,000	125,646,000,000
26182	Issuance Of Debt	-115,447,000,000	543,932,000,000	1,347,222,000,000	870,318,000,000
26016	End Cash Position	446,135,000,000	636,907,000,000	809,094,000,000	405,164,000,000
26112	Purchase Of P P E	-373,162,000,000	-340,259,000,000	-976,775,000,000	-297,171,000,000
26183	Repayment Of Debt	-381,878,000,000	-861,898,000,000	-677,620,000,000	-762,119,000,000
26125	Sale Of Investment	0	12,991,000,000	0	80,000,000,000
26005	Capital Expenditure	-373,162,000,000	-340,259,000,000	-976,775,000,000	-297,171,000,000
26007	Cash Dividends Paid	-16,779,000,000	-32,503,000,000	-9,588,000,000	0
26012	Financing Cash Flow	-578,823,000,000	-421,889,000,000	570,388,000,000	39,503,000,000
26013	Investing Cash Flow	-88,574,000,000	-272,842,000,000	-772,404,000,000	-278,108,000,000
26098	Common Stock Issuance	0	0	0	0
26088	Common Stock Payments	0	0	0	-9,424,000,000
26110	Purchase Of Investment	0	-30,381,000,000	0	0
26015	Beginning Cash Position	626,875,000,000	809,094,000,000	405,164,000,000	279,518,000,000
26223	Classesof Cash Payments	-1,952,672,000,000	-1,973,876,000,000	-2,006,135,000,000	-1,704,681,000,000
26099	Long Term Debt Issuance	63,517,000,000	443,003,000,000	1,088,142,000,000	759,191,000,000
26090	Long Term Debt Payments	-347,132,000,000	-861,898,000,000	-505,121,000,000	-740,944,000,000
26101	Short Term Debt Issuance	-178,964,000,000	100,929,000,000	259,080,000,000	111,127,000,000
26091	Short Term Debt Payments	-34,746,000,000	0	-172,499,000,000	-21,175,000,000
26181	Issuance Of Capital Stock	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	-9,424,000,000
26154	Common Stock Dividend Paid	-16,779,000,000	-32,503,000,000	-9,588,000,000	0
26073	Net Long Term Debt Issuance	-283,615,000,000	-418,895,000,000	583,021,000,000	18,247,000,000
26164	Net Other Financing Charges	0	0	-17,032,000,000	-2,682,000,000
26165	Net Other Investing Changes	0	88,000,000	160,000,000,000	-160,000,000,000
26119	Net P P E Purchase And Sale	-321,716,000,000	-269,102,000,000	-905,092,000,000	-265,734,000,000
26184	Repurchase Of Capital Stock	0	0	0	-9,424,000,000
26075	Net Short Term Debt Issuance	-213,710,000,000	100,929,000,000	86,581,000,000	89,952,000,000
26072	Net Issuance Payments Of Debt	-497,325,000,000	-317,966,000,000	669,602,000,000	108,199,000,000
26226	Paymentson Behalfof Employees	-293,744,000,000	-284,120,000,000	-255,961,000,000	-249,924,000,000
26118	Net Investment Purchase And Sale	27,202,000,000	-17,390,000,000	0	80,000,000,000
26228	Other Cash Paymentsfrom Operating Activities	0	-11,048,000,000	-255,961,000,000	-249,924,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	-11,048,000,000	685,000,000	3,353,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	486,657,000,000	522,544,000,000	605,946,000,000	364,251,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,734,155,000,000	2,810,945,000,000	2,928,253,000,000	2,358,202,000,000

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	51,446,000,000	731,000,000	5,102,000,000	4,885,000,000	71,157,000,000	71,683,000,000	31,437,000,000
26185	Free Cash Flow	113,495,000,000	49,566,000,000	-36,908,000,000	25,304,000,000	182,285,000,000	-370,829,000,000	67,080,000,000
26027	Changes In Cash	-180,740,000,000	-67,841,000,000	-214,727,000,000	91,796,000,000	-172,187,000,000	403,930,000,000	125,646,000,000
26182	Issuance Of Debt	-115,447,000,000	71,029,000,000	-4,284,000,000	4,284,000,000	543,932,000,000	1,347,222,000,000	870,318,000,000
26016	End Cash Position	446,135,000,000	446,135,000,000	513,976,000,000	728,703,000,000	636,907,000,000	809,094,000,000	405,164,000,000
26112	Purchase Of P P E	-373,162,000,000	-145,672,000,000	-67,064,000,000	-51,016,000,000	-340,259,000,000	-976,775,000,000	-297,171,000,000
26183	Repayment Of Debt	-381,878,000,000	-113,629,000,000	-157,302,000,000	-193,431,000,000	-861,898,000,000	-677,620,000,000	-762,119,000,000
26125	Sale Of Investment	0	-18,783,000,000	0	39,708,000,000	12,991,000,000	0	80,000,000,000
26005	Capital Expenditure	-373,162,000,000	-145,672,000,000	-67,064,000,000	-51,016,000,000	-340,259,000,000	-976,775,000,000	-297,171,000,000
26007	Cash Dividends Paid	-16,779,000,000	-16,779,000,000	0	0	-32,503,000,000	-9,588,000,000	0
26012	Financing Cash Flow	-578,823,000,000	-98,164,000,000	-178,867,000,000	-178,074,000,000	-421,889,000,000	570,388,000,000	39,503,000,000
26013	Investing Cash Flow	-88,574,000,000	-164,915,000,000	-66,016,000,000	193,550,000,000	-272,842,000,000	-772,404,000,000	-278,108,000,000
26098	Common Stock Issuance	0	0	24,338,000,000	27,210,000,000	0	0	0
26088	Common Stock Payments	0	0	0	0	0	0	-9,424,000,000
26110	Purchase Of Investment	0	0	0	0	-30,381,000,000	0	0
26015	Beginning Cash Position	626,875,000,000	513,976,000,000	728,703,000,000	636,907,000,000	809,094,000,000	405,164,000,000	279,518,000,000
26223	Classesof Cash Payments	-1,952,672,000,000	-465,094,000,000	-492,407,000,000	-477,300,000,000	-1,973,876,000,000	-2,006,135,000,000	-1,704,681,000,000
26099	Long Term Debt Issuance	63,517,000,000	71,029,000,000	0	0	443,003,000,000	1,088,142,000,000	759,191,000,000
26090	Long Term Debt Payments	-347,132,000,000	-73,736,000,000	-64,917,000,000	-63,403,000,000	-861,898,000,000	-505,121,000,000	-740,944,000,000
26101	Short Term Debt Issuance	-178,964,000,000	0	-4,284,000,000	4,284,000,000	100,929,000,000	259,080,000,000	111,127,000,000
26091	Short Term Debt Payments	-34,746,000,000	-39,893,000,000	-92,385,000,000	-130,028,000,000	0	-172,499,000,000	-21,175,000,000
26181	Issuance Of Capital Stock	0	0	24,338,000,000	27,210,000,000	0	0	0
26071	Net Common Stock Issuance	0	0	-1,032,000,000	27,210,000,000	0	0	-9,424,000,000
26154	Common Stock Dividend Paid	-16,779,000,000	-16,779,000,000	0	0	-32,503,000,000	-9,588,000,000	0
26073	Net Long Term Debt Issuance	-283,615,000,000	-2,707,000,000	-64,917,000,000	-63,403,000,000	-418,895,000,000	583,021,000,000	18,247,000,000
26164	Net Other Financing Charges	0	0	0	0	0	-17,032,000,000	-2,682,000,000
26165	Net Other Investing Changes	0	0	0	0	88,000,000	160,000,000,000	-160,000,000,000
26119	Net P P E Purchase And Sale	-321,716,000,000	-144,941,000,000	-61,962,000,000	-46,131,000,000	-269,102,000,000	-905,092,000,000	-265,734,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	-9,424,000,000
26075	Net Short Term Debt Issuance	-213,710,000,000	-39,893,000,000	-96,669,000,000	-125,744,000,000	100,929,000,000	86,581,000,000	89,952,000,000
26072	Net Issuance Payments Of Debt	-497,325,000,000	-42,600,000,000	-161,586,000,000	-189,147,000,000	-317,966,000,000	669,602,000,000	108,199,000,000
26226	Paymentson Behalfof Employees	-293,744,000,000	-69,081,000,000	-74,511,000,000	-73,002,000,000	-284,120,000,000	-255,961,000,000	-249,924,000,000
26118	Net Investment Purchase And Sale	27,202,000,000	-18,783,000,000	0	39,708,000,000	-17,390,000,000	0	80,000,000,000
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	-11,048,000,000	-255,961,000,000	-249,924,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	-1,513,000,000	3,677,000,000	1,280,000,000	-11,048,000,000	685,000,000	3,353,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	486,657,000,000	195,238,000,000	30,156,000,000	76,320,000,000	522,544,000,000	605,946,000,000	364,251,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,734,155,000,000	733,139,000,000	582,383,000,000	634,602,000,000	2,810,945,000,000	2,928,253,000,000	2,358,202,000,000

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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Ex-Dividend Date
AGII	PT Samator Indo Gas Tbk	2024-04-15	At close: 04:09PM WIB	1,700	1,690	1,700	1,720	1,675.00 - 1,725.00	1,675	1,725	1,435.00 - 2,030.00	1,435	2,030	128,900	199,086	5,275,000,000,000	38	46	May 02, 2024 - May 17, 2024	4.86 (0.28%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-04-12	At close: 04:09PM WIB	1,700	1,690	1,700	1,720	1,675.00 - 1,725.00	1,675	1,725	1,435.00 - 2,030.00	1,435	2,030	128,900	196,864	5,275,000,000,000	36	47	May 02, 2024 - May 17, 2024	4.86 (0.30%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-04-11	At close: 04:09PM WIB	1,700	1,690	1,700	1,720	1,675.00 - 1,725.00	1,675	1,725	1,435.00 - 2,030.00	1,435	2,030	128,900	196,236	5,275,000,000,000	36	47	May 02, 2024 - May 17, 2024	4.86 (0.30%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-04-10	At close: 04:09PM WIB	1,700	1,690	1,700	1,720	1,675.00 - 1,725.00	1,675	1,725	1,435.00 - 2,030.00	1,435	2,030	128,900	193,910	5,275,000,000,000	36	47	May 02, 2024 - May 17, 2024	4.86 (0.30%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-04-05	At close: 04:09PM WIB	1,700	1,690	1,720	1,700	1,675.00 - 1,725.00	1,675	1,725	1,435.00 - 2,030.00	1,435	2,030	128,900	192,941	5,275,000,000,000	36	47	May 02, 2024 - May 17, 2024	4.86 (0.30%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-04-04	At close: 04:00PM WIB	1,690	1,690	1,705	1,700	1,665.00 - 1,715.00	1,665	1,715	1,435.00 - 2,030.00	1,435	2,030	548,500	184,570	5,213,000,000,000	36	47	May 02, 2024 - May 17, 2024	4.86 (0.30%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-04-03	At close: 04:04PM WIB	1,690	1,680	1,695	1,690	1,665.00 - 1,690.00	1,665	1,690	1,435.00 - 2,070.00	1,435	2,070	394,000	179,255	5,183,000,000,000	36	47	May 02, 2024 - May 17, 2024	4.86 (0.30%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-04-02	At close: 04:00PM WIB	1,695	1,700	1,695	1,690	1,670.00 - 1,700.00	1,670	1,700	1,435.00 - 2,080.00	1,435	2,080	226,500	176,165	5,183,000,000,000	36	47	May 02, 2024 - May 17, 2024	4.86 (0.30%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-04-01	At close: 04:05PM WIB	1,660	1,665	1,705	1,685	1,655.00 - 1,705.00	1,655	1,705	1,435.00 - 2,100.00	1,435	2,100	759,800	166,646	5,198,000,000,000	36	47	May 02, 2024 - May 17, 2024	4.86 (0.30%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-03-29	At close: 04:13PM WIB	1,605	1,605	1,675	1,660	1,605.00 - 1,660.00	1,605	1,660	1,435.00 - 2,100.00	1,435	2,100	689,700	166,646	5,091,000,000,000	35	47	May 02, 2024 - May 17, 2024	4.86 (0.30%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-03-28	At close: 04:13PM WIB	1,605	1,605	1,675	1,660	1,605.00 - 1,660.00	1,605	1,660	1,435.00 - 2,100.00	1,435	2,100	689,700	166,758	5,091,000,000,000	36	46	May 02, 2024 - May 17, 2024	4.86 (0.30%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-03-27	At close: 04:13PM WIB	1,590	1,590	1,605	0	1,575.00 - 1,610.00	1,575	1,610	1,435.00 - 2,100.00	1,435	2,100	1,435,100	137,644	4,922,000,000,000	35	46	May 02, 2024 - May 17, 2024	4.86 (0.32%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-03-26	At close: 04:13PM WIB	1,515	1,515	1,585	1,590	1,515.00 - 1,590.00	1,515	1,590	1,435.00 - 2,100.00	1,435	2,100	358,900	138,760	4,876,000,000,000	35	46	May 02, 2024 - May 17, 2024	4.86 (0.32%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-03-25	At close: 04:00PM WIB	1,515	1,520	0	0	1,515.00 - 1,520.00	1,515	1,520	1,435.00 - 2,100.00	1,435	2,100	37,400	141,194	4,646,000,000,000	33	46	May 02, 2024 - May 17, 2024	4.86 (0.32%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-03-22	At close: 03:35PM WIB	1,520	1,520	1,515	1,520	1,500.00 - 1,530.00	1,500	1,530	1,435.00 - 2,100.00	1,435	2,100	182,100	140,464	4,646,000,000,000	33	46	May 02, 2024 - May 17, 2024	4.86 (0.32%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-03-21	At close: 04:00PM WIB	1,520	0	0	0	0.0000 - 0.0000	0	0		0		0	138,064	0	0	46	May 02, 2024 - May 17, 2024	4.86 (0.32%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-03-14	As of 01:41PM WIB. Market open.	1,495	1,495	1,485	1,490	1,485.00 - 1,495.00	1,485	1,495	1,435.00 - 2,100.00	1,435	2,100	76,900	155,601	4,554,000,000,000	33	46	May 02, 2024 - May 17, 2024	4.86 (0.33%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-03-13	At close: 04:00PM WIB	1,505	1,510	1,490	1,495	1,485.00 - 1,510.00	1,485	1,510	1,435.00 - 2,120.00	1,435	2,120	45,000	155,946	4,585,000,000,000	33	46	May 02, 2024 - May 17, 2024	4.86 (0.32%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-03-11	At close: 04:08PM WIB	1,505	1,505	1,500	1,505	1,505.00 - 1,510.00	1,505	1,510	1,435.00 - 2,120.00	1,435	2,120	32,600	153,703	4,615,000,000,000	33	46	May 02, 2024 - May 17, 2024	4.86 (0.32%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-03-08	At close: 04:08PM WIB	1,505	1,505	1,500	1,505	1,505.00 - 1,510.00	1,505	1,510	1,435.00 - 2,120.00	1,435	2,120	32,600	155,936	4,615,000,000,000	33	46	May 02, 2024 - May 17, 2024	4.86 (0.32%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-03-05	At close: 04:00PM WIB	1,515	1,520	1,510	1,535	1,505.00 - 1,545.00	1,505	1,545	1,435.00 - 2,160.00	1,435	2,160	83,700	168,591	4,631,000,000,000	33	46	May 02, 2024 - May 17, 2024	4.86 (0.32%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-03-04	At close: 04:00PM WIB	1,515	1,515	1,515	1,520	1,510.00 - 1,535.00	1,510	1,535	1,435.00 - 2,190.00	1,435	2,190	75,500	190,924	4,646,000,000,000	33	46	May 02, 2024 - May 17, 2024	4.86 (0.32%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-03-01	At close: 04:00PM WIB	1,515	1,515	1,525	1,535	1,505.00 - 1,530.00	1,505	1,530	1,435.00 - 2,200.00	1,435	2,200	177,200	189,610	4,646,000,000,000	33	46	May 02, 2024 - May 17, 2024	4.86 (0.32%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-02-28	At close: 04:07PM WIB	1,490	1,495	1,510	1,515	1,485.00 - 1,515.00	1,485	1,515	1,435.00 - 2,250.00	1,435	2,250	64,300	189,615	4,646,000,000,000	33	46	May 02, 2024 - May 17, 2024	4.86 (0.33%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-02-27	At close: 04:09PM WIB	1,515	1,515	1,485	1,490	1,480.00 - 1,515.00	1,480	1,515	1,435.00 - 2,250.00	1,435	2,250	242,500	196,181	4,569,000,000,000	33	46	May 02, 2024 - May 17, 2024	4.86 (0.32%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-02-26	At close: 04:14PM WIB	1,530	1,535	1,515	1,520	1,505.00 - 1,535.00	1,505	1,535	1,435.00 - 2,270.00	1,435	2,270	32,500	199,567	4,646,000,000,000	33	46	May 02, 2024 - May 17, 2024	4.86 (0.32%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk	2024-02-23	At close: 04:09PM WIB	1,535	1,540	1,530	1,535	1,530.00 - 1,545.00	1,530	1,545	1,435.00 - 2,290.00	1,435	2,290	113,000	198,825	4,692,000,000,000	34	46	May 02, 2024 - May 17, 2024	4.86 (0.32%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk (AGII.JK)	2024-02-22	At close: 04:12PM WIB	1,555	1,555	1,535	1,545	1,535.00 - 1,555.00	1,535	1,555	1,435.00 - 2,290.00	1,435	2,290	171,600	206,864	4,707,000,000,000	34	46	May 02, 2024 - May 17, 2024	4.86 (0.31%)	5	Jun 13, 2023
AGII	PT Samator Indo Gas Tbk (AGII.JK)	2024-02-21	At close: 04:04PM WIB	1,575	1,575	1,550	1,575	1,545.00 - 1,580.00	1,545	1,580	1,435.00 - 2,290.00	1,435	2,290	132,300	239,440	4,769,000,000,000	34	46	May 02, 2024 - May 17, 2024	4.86 (0.31%)	5	Jun 13, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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	Trailing Annual Dividend Rate	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)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
AGII	PT Samator Indo Gas Tbk	2024-04-15	5,270,000,000,000	8,190,000,000,000	38	2	1	3	13	0	0	2,030	1,435	1,568	1,674	197	410	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	46	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-04-12	5,270,000,000,000	8,190,000,000,000	38	2	1	3	13	0	0	2,030	1,435	1,561	1,675	196	597	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	47	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-04-11	5,270,000,000,000	8,190,000,000,000	38	2	1	3	13	0	0	2,030	1,435	1,561	1,675	194	597	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	47	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-04-10	5,270,000,000,000	8,190,000,000,000	38	2	1	3	13	0	0	2,030	1,435	1,561	1,675	194	597	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	47	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-04-05	5,180,000,000,000	8,100,000,000,000	37	2	1	3	13	0	0	2,030	0	1,542	1,680	185	432	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	47	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-04-04	5,180,000,000,000	8,100,000,000,000	37	2	1	3	13	0	0	2,070	0	1,538	1,681	179	403	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	47	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-04-03	5,180,000,000,000	8,100,000,000,000	37	2	1	3	13	0	0	2,080	0	1,534	1,682	176	383	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	47	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-04-02	5,200,000,000,000	8,110,000,000,000	37	2	1	3	13	0	0	2,100	0	1,530	1,683	167	311	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	47	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-04-01	5,090,000,000,000	8,010,000,000,000	36	2	1	3	13	0	0	2,100	0	1,530	1,683	167	311	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	47	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-03-29	5,090,000,000,000	8,010,000,000,000	36	2	1	3	13	0	0	2,100	1,435	1,527	1,684	167	253	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	47	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-03-28	4,920,000,000,000	7,840,000,000,000	35	2	1	3	13	0	0	2,100	0	1,524	1,685	138	75	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	46	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-03-27	4,650,000,000,000	7,560,000,000,000	33	2	1	3	12	0	0	2,100	0	1,523	1,687	139	78	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	46	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-03-26	4,650,000,000,000	7,560,000,000,000	33	2	1	3	12	0	0	2,100	0	1,523	1,689	141	87	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	46	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-03-25	4,650,000,000,000	7,560,000,000,000	33	2	1	3	12	0	0	2,100	1,435	1,523	1,689	141	87	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	46	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-03-22	4,660,000,000,000	7,580,000,000,000	33	2	1	3	12	0	0	2,100	0	1,523	1,693	138	70	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	46	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-03-21	4,660,000,000,000	7,580,000,000,000	33	2	1	3	12	-22	32	2,100	1,435	1,523	1,693	138	70	3,070,000,000	3,080,000,000	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	46	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-03-14	4,580,000,000,000	7,500,000,000,000	33	2	1	3	12	-21	33	2,120	0	1,525	1,705	156	102	3,070,000,000	3,090,000,000	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	46	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-03-13	4,620,000,000,000	7,530,000,000,000	33	2	1	3	12	0	0	2,120	0	1,525	1,705	156	102	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	46	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-03-11	4,620,000,000,000	7,530,000,000,000	33	2	1	3	12	0	0	2,120	1,435	1,525	1,705	154	102	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	46	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-03-08	4,620,000,000,000	7,530,000,000,000	33	2	1	3	12	0	0	2,120	1,435	1,527	1,708	156	110	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	46	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-03-05	4,650,000,000,000	7,560,000,000,000	33	2	1	3	12	0	0	2,190	0	1,533	1,717	191	128	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	46	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-03-04	4,650,000,000,000	7,560,000,000,000	33	2	1	3	12	0	0	2,190	1,435	1,533	1,717	191	128	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	46	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-03-01	4,650,000,000,000	7,560,000,000,000	33	2	1	3	12	0	0	2,200	0	1,534	1,719	190	172	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	46	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-02-28	4,570,000,000,000	7,490,000,000,000	33	2	1	3	12	0	0	2,250	0	1,536	1,725	196	171	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	46	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-02-27	4,650,000,000,000	7,560,000,000,000	33	2	1	3	12	0	0	2,270	0	1,536	1,726	200	191	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	45	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk	2024-02-26	4,690,000,000,000	7,610,000,000,000	34	2	1	3	12	0	0	2,270	0	1,536	1,726	200	191	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	46	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk (AGII.JK)	2024-02-23	4,710,000,000,000	7,620,000,000,000	34	2	1	3	13	0	0	2,290	0	1,534	1,730	207	183	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	46	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk (AGII.JK)	2024-02-22	4,770,000,000,000	7,680,000,000,000	34	2	1	3	13	0	0	2,290	0	1,534	1,732	239	172	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	46	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000
AGII	PT Samator Indo Gas Tbk (AGII.JK)	2024-02-21	4,830,000,000,000	7,750,000,000,000	35	2	1	3	13	0	0	2,290	1,435	1,534	1,732	239	172	3,070,000,000	0	226,010,000	83	10	5	5	11	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	18	4	4	2,780,000,000,000	909	15	800,260,000,000	139,930,000,000	46	124	446,140,000,000	145	3,360,000,000,000	88	1	1,224	486,660,000,000	184,150,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	1,510	1,510	1,510	1,510	3,500
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0
2024-03-05	15:00:10	1,510	1,510	1,510	1,510	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	1,510	1,510	1,510	1,510	3,500
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:10	1,510	1,510	1,510	1,510	0
2024-03-05	15:00:00	1,510	1,510	1,510	1,510	2,000
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	1,510	1,510	1,510	1,510	0
2024-03-05	14:45:00	1,505	1,505	1,505	1,505	0
2024-03-05	14:40:00	1,510	1,510	1,510	1,510	87,200
2024-03-05	14:35:00	1,510	1,510	1,510	1,510	0
2024-03-05	14:30:00	1,510	1,510	1,510	1,510	3,200
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:13:32	1,510	1,510	1,510	1,510	0
2024-03-05	14:10:00	1,510	1,510	1,510	1,510	1,100
2024-03-05	14:05:00	1,510	1,510	1,510	1,510	400
2024-03-05	14:00:00	1,515	1,515	1,510	1,510	1,400
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	1,510	1,510	1,510	1,510	500

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	1,510	1,510	1,510	1,510	3,500
2024-03-05	15:00:10	1,510	1,510	1,510	1,510	0
2024-03-05	15:00:00	1,510	1,510	1,510	1,510	2,000
2024-03-05	14:45:00	1,505	1,510	1,505	1,510	0
2024-03-05	14:30:00	1,510	1,510	1,510	1,510	90,400
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:13:32	1,510	1,510	1,510	1,510	0
2024-03-05	14:00:00	1,515	1,515	1,510	1,510	2,900
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	1,525	1,525	1,510	1,510	2,300
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	11:57:30	1,535	1,535	1,535	1,535	0
2024-03-05	11:45:00	1,535	1,535	1,535	1,535	100
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:03:15	1,535	1,535	1,535	1,535	0
2024-03-05	11:00:00	1,535	1,535	1,535	1,535	1,000
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:25:50	1,535	1,535	1,535	1,535	0
2024-03-05	10:15:00	1,535	1,535	1,530	1,535	1,100
2024-03-05	10:00:00	1,520	1,545	1,510	1,545	8,500
2024-03-05	09:56:26	1,515	1,515	1,515	1,515	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:10	1,510	1,510	1,510	1,510	0
2024-03-05	15:00:00	1,510	1,510	1,510	1,510	5,500
2024-03-05	14:30:00	1,510	1,510	1,505	1,510	90,400
2024-03-05	14:13:32	1,510	1,510	1,510	1,510	0
2024-03-05	14:00:00	1,515	1,515	1,510	1,510	2,900
2024-03-05	13:30:00	1,525	1,525	1,510	1,510	2,300
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	11:57:30	1,535	1,535	1,535	1,535	0
2024-03-05	11:30:00	1,535	1,535	1,535	1,535	100
2024-03-05	11:03:15	1,535	1,535	1,535	1,535	0
2024-03-05	11:00:00	1,535	1,535	1,535	1,535	1,000
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:25:50	1,535	1,535	1,535	1,535	0
2024-03-05	10:00:00	1,520	1,545	1,510	1,535	9,600
2024-03-05	09:56:26	1,515	1,515	1,515	1,515	0
2024-03-05	09:30:00	1,520	1,525	1,515	1,515	4,300
2024-03-05	09:10:00	1,520	1,520	1,520	1,520	0
2024-03-05	09:00:00	1,520	1,520	1,520	1,520	300
2024-03-04	15:30:00	1,510	1,510	1,510	1,510	600
2024-03-04	15:00:00	1,510	1,510	1,510	1,510	1,100
2024-03-04	14:52:09	1,510	1,510	1,510	1,510	0
2024-03-04	14:30:00	1,510	1,520	1,510	1,510	1,400
2024-03-04	14:05:45	1,530	1,530	1,530	1,530	0
2024-03-04	14:00:00	1,530	1,530	1,530	1,530	700
2024-03-04	13:30:00	1,525	1,525	1,510	1,510	43,700
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:10	1,510	1,510	1,510	1,510	0
2024-03-05	15:00:00	1,510	1,510	1,510	1,510	5,500
2024-03-05	14:13:32	1,510	1,510	1,510	1,510	0
2024-03-05	14:00:00	1,515	1,515	1,505	1,510	60,300
2024-03-05	13:00:00	1,525	1,525	1,510	1,510	2,300
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:57:30	1,535	1,535	1,535	1,535	0
2024-03-05	11:03:15	1,535	1,535	1,535	1,535	0
2024-03-05	11:00:00	1,535	1,535	1,535	1,535	1,100
2024-03-05	10:25:50	1,535	1,535	1,535	1,535	0
2024-03-05	10:00:00	1,520	1,545	1,510	1,535	9,600
2024-03-05	09:56:26	1,515	1,515	1,515	1,515	0
2024-03-05	09:10:00	1,520	1,520	1,520	1,520	0
2024-03-05	09:00:00	1,520	1,525	1,515	1,515	4,600
2024-03-04	15:00:00	1,510	1,510	1,510	1,510	1,700
2024-03-04	14:52:09	1,510	1,510	1,510	1,510	0
2024-03-04	14:05:45	1,530	1,530	1,530	1,530	0
2024-03-04	14:00:00	1,530	1,530	1,510	1,510	2,100
2024-03-04	13:00:00	1,525	1,525	1,510	1,510	43,700
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:50:34	1,525	1,525	1,525	1,525	0
2024-03-04	11:26:38	1,525	1,525	1,525	1,525	0
2024-03-04	11:00:00	1,525	1,525	1,515	1,525	7,300
2024-03-04	10:43:09	1,515	1,515	1,515	1,515	0
2024-03-04	10:00:00	1,520	1,520	1,515	1,515	5,600
2024-03-04	09:59:43	1,530	1,530	1,530	1,530	0
2024-03-04	09:00:16	1,535	1,535	1,535	1,535	0
2024-03-04	09:00:00	1,515	1,535	1,510	1,530	0
2024-03-01	15:00:00	1,530	1,530	1,525	1,525	11,800
2024-03-01	14:28:18	1,525	1,525	1,525	1,525	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:16:41	1,795	1,795	1,795	1,795	0
2024-05-03	15:00:00	1,795	1,795	1,795	1,795	60,000
2024-05-03	14:49:25	1,795	1,795	1,795	1,795	0
2024-05-03	14:00:04	1,790	1,790	1,790	1,790	0
2024-05-03	13:30:00	1,790	1,800	1,785	1,785	113,700
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:57:27	1,800	1,800	1,800	1,800	0
2024-05-03	10:30:00	1,800	1,800	1,800	1,800	300
2024-05-03	10:21:08	1,805	1,805	1,805	1,805	0
2024-05-03	10:07:17	1,790	1,790	1,790	1,790	0
2024-05-03	09:15:05	1,785	1,785	1,785	1,785	0
2024-05-03	09:01:10	1,785	1,785	1,785	1,785	0
2024-05-03	09:00:00	1,780	1,805	1,780	1,805	312,600
2024-05-02	15:23:29	1,790	1,790	1,790	1,790	0
2024-05-02	15:00:00	1,785	1,790	1,780	1,780	168,300
2024-05-02	14:42:24	1,790	1,790	1,790	1,790	0
2024-05-02	13:53:28	1,785	1,785	1,785	1,785	0
2024-05-02	13:30:00	1,790	1,790	1,785	1,790	67,900
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:30	1,790	1,790	1,790	1,790	0
2024-05-02	11:31:41	1,795	1,795	1,795	1,795	0
2024-05-02	10:54:14	1,790	1,790	1,790	1,790	0
2024-05-02	10:30:00	1,785	1,800	1,785	1,790	554,100
2024-05-02	10:18:18	1,785	1,785	1,785	1,785	0
2024-05-02	09:28:40	1,790	1,790	1,790	1,790	0
2024-05-02	09:02:46	1,795	1,795	1,795	1,795	0
2024-05-02	09:00:00	1,795	1,795	1,785	1,785	10,900
2024-04-30	15:26:59	1,795	1,795	1,795	1,795	0
2024-04-30	15:00:00	1,800	1,800	1,790	1,800	281,500
2024-04-30	14:47:09	1,795	1,795	1,795	1,795	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,795	1,800	1,780	1,780	509,800
2024-04-30	09:00:00	1,800	1,805	1,790	1,800	656,100
2024-04-29	09:00:00	1,795	1,810	1,790	1,795	127,900
2024-04-26	09:00:00	1,800	1,800	1,770	1,795	617,800
2024-04-25	09:00:00	1,750	1,825	1,750	1,800	108,000
2024-04-24	09:00:00	1,800	1,805	1,790	1,800	480,400
2024-04-23	09:00:00	1,810	1,825	1,770	1,800	456,700
2024-04-22	09:00:00	1,775	1,835	1,760	1,810	340,900
2024-04-19	09:00:00	1,790	1,795	1,760	1,775	522,800
2024-04-18	09:00:00	1,750	1,780	1,730	1,780	354,000
2024-04-17	09:00:00	1,730	1,775	1,730	1,755	212,800
2024-04-16	09:00:00	1,720	1,745	1,700	1,730	215,800
2024-04-05	09:00:00	1,690	1,725	1,675	1,720	128,900
2024-04-04	09:00:00	1,690	1,715	1,665	1,700	542,200
2024-04-03	09:00:00	1,680	1,690	1,665	1,690	394,000
2024-04-02	09:00:00	1,700	1,700	1,670	1,690	226,500
2024-04-01	09:00:00	1,665	1,705	1,655	1,695	759,800
2024-03-28	09:00:00	1,605	1,660	1,605	1,660	689,700
2024-03-27	09:00:00	1,590	1,610	1,575	1,605	1,435,100
2024-03-26	09:00:00	1,590	1,590	1,515	1,590	358,900
2024-03-25	09:00:00	1,520	1,520	1,515	1,515	37,400
2024-03-22	09:00:00	1,520	1,530	1,500	1,515	182,100
2024-03-21	09:00:00	1,520	1,540	1,515	1,520	189,200
2024-03-20	09:00:00	1,510	1,530	1,510	1,520	44,900
2024-03-19	09:00:00	1,490	1,530	1,490	1,520	103,000
2024-03-18	09:00:00	1,510	1,510	1,485	1,485	32,900
2024-03-15	09:00:00	1,495	1,500	1,485	1,490	36,800
2024-03-14	09:00:00	1,495	1,495	1,485	1,490	111,400
2024-03-13	09:00:00	1,510	1,510	1,485	1,495	45,000
2024-03-08	09:00:00	1,505	1,510	1,505	1,505	32,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,795	1,800	1,780	1,780	509,800
2024-04-29	09:00:00	1,795	1,810	1,790	1,795	127,900
2024-04-26	09:00:00	1,800	1,800	1,770	1,795	617,800
2024-04-25	09:00:00	1,750	1,825	1,750	1,800	108,000
2024-04-24	09:00:00	1,800	1,805	1,790	1,800	480,400
2024-04-23	09:00:00	1,810	1,825	1,770	1,800	456,700
2024-04-22	09:00:00	1,775	1,835	1,760	1,810	340,900
2024-04-19	09:00:00	1,790	1,795	1,760	1,775	522,800
2024-04-18	09:00:00	1,750	1,780	1,730	1,780	354,000
2024-04-17	09:00:00	1,730	1,775	1,730	1,755	212,800
2024-04-16	09:00:00	1,720	1,745	1,700	1,730	215,800
2024-04-05	09:00:00	1,690	1,725	1,675	1,720	128,900
2024-04-04	09:00:00	1,690	1,715	1,665	1,700	542,200
2024-04-03	09:00:00	1,680	1,690	1,665	1,690	394,000
2024-04-02	09:00:00	1,700	1,700	1,670	1,690	226,500
2024-04-01	09:00:00	1,665	1,705	1,655	1,695	759,800
2024-03-28	09:00:00	1,605	1,660	1,605	1,660	689,700
2024-03-27	09:00:00	1,590	1,610	1,575	1,605	1,435,100
2024-03-26	09:00:00	1,590	1,590	1,515	1,590	358,900
2024-03-25	09:00:00	1,520	1,520	1,515	1,515	37,400
2024-03-22	09:00:00	1,520	1,530	1,500	1,515	182,100
2024-03-21	09:00:00	1,520	1,540	1,515	1,520	189,200
2024-03-20	09:00:00	1,510	1,530	1,510	1,520	44,900
2024-03-19	09:00:00	1,490	1,530	1,490	1,520	103,000
2024-03-18	09:00:00	1,510	1,510	1,485	1,485	32,900
2024-03-15	09:00:00	1,495	1,500	1,485	1,490	36,800
2024-03-14	09:00:00	1,495	1,495	1,485	1,490	111,400
2024-03-13	09:00:00	1,510	1,510	1,485	1,495	45,000
2024-03-08	09:00:00	1,505	1,510	1,505	1,505	32,600
2024-03-07	09:00:00	1,495	1,505	1,490	1,505	96,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	1,795	1,810	1,790	1,795	127,900
2024-04-21	00:00:00	1,775	1,835	1,750	1,795	2,003,800
2024-04-14	00:00:00	1,720	1,795	1,700	1,775	1,305,400
2024-04-07	00:00:00	1,720	1,720	1,720	1,720	0
2024-03-31	00:00:00	1,665	1,725	1,655	1,720	2,051,400
2024-03-24	00:00:00	1,520	1,660	1,515	1,660	2,521,100
2024-03-17	00:00:00	1,510	1,540	1,485	1,515	552,100
2024-03-10	00:00:00	1,510	1,510	1,485	1,490	193,200
2024-03-03	00:00:00	1,515	1,545	1,480	1,505	396,700
2024-02-25	00:00:00	1,535	1,535	1,480	1,515	626,200
2024-02-18	00:00:00	1,565	1,600	1,530	1,530	651,500
2024-02-11	00:00:00	1,565	1,595	1,525	1,565	1,025,500
2024-02-04	00:00:00	1,535	1,575	1,495	1,565	436,900
2024-01-28	00:00:00	1,580	1,585	1,500	1,510	634,500
2024-01-21	00:00:00	1,500	1,605	1,495	1,580	1,204,300
2024-01-14	00:00:00	1,500	1,515	1,490	1,505	337,300
2024-01-07	00:00:00	1,510	1,520	1,490	1,500	688,800
2023-12-31	00:00:00	1,520	1,535	1,485	1,515	397,400
2023-12-24	00:00:00	1,575	1,585	1,485	1,520	903,700
2023-12-17	00:00:00	1,510	1,650	1,510	1,575	1,298,500
2023-12-10	00:00:00	1,545	1,570	1,475	1,505	475,600
2023-12-03	00:00:00	1,490	1,710	1,480	1,560	2,494,400
2023-11-26	00:00:00	1,470	1,585	1,455	1,490	1,226,100
2023-11-19	00:00:00	1,480	1,490	1,450	1,470	2,881,700
2023-11-12	00:00:00	1,470	1,550	1,440	1,490	671,800
2023-11-05	00:00:00	1,590	1,600	1,435	1,470	2,779,100
2023-10-29	00:00:00	1,635	1,635	1,545	1,590	398,100
2023-10-22	00:00:00	1,655	1,700	1,635	1,635	414,000
2023-10-15	00:00:00	1,705	1,705	1,620	1,655	1,523,600
2023-10-08	00:00:00	1,700	1,735	1,695	1,705	699,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,795	1,800	1,780	1,780	509,800
2024-03-31	00:00:00	1,665	1,835	1,655	1,800	6,144,600
2024-02-29	00:00:00	1,515	1,660	1,480	1,660	3,840,300
2024-01-31	00:00:00	1,530	1,600	1,480	1,515	2,747,600
2023-12-31	00:00:00	1,520	1,605	1,485	1,535	3,077,600
2023-11-30	00:00:00	1,490	1,710	1,455	1,520	5,228,700
2023-10-31	00:00:00	1,575	1,600	1,435	1,480	7,741,600
2023-09-30	00:00:00	1,780	1,805	1,560	1,575	4,652,800
2023-08-31	00:00:00	1,870	1,915	1,770	1,780	5,254,500
2023-07-31	00:00:00	1,975	1,985	1,860	1,875	5,520,200
2023-06-30	00:00:00	1,875	1,975	1,850	1,975	8,997,500
2023-05-31	00:00:00	1,920	1,925	1,870	1,880	5,624,400
2023-04-30	00:00:00	1,915	2,030	1,860	1,920	9,545,900
2023-03-31	00:00:00	1,910	1,920	1,905	1,910	465,500
2023-02-28	00:00:00	2,020	2,080	2,020	2,050	743,400
2023-01-31	00:00:00	2,130	2,180	2,090	2,100	6,301,300
2022-12-31	00:00:00	1,940	2,050	1,790	1,990	136,730,000
2022-11-30	00:00:00	2,280	2,420	1,935	1,940	137,879,000
2022-10-31	00:00:00	2,050	2,300	1,940	2,270	155,812,700
2022-09-30	00:00:00	2,350	2,390	1,850	2,050	112,090,300
2022-08-31	00:00:00	2,070	2,590	2,050	2,350	152,561,900
2022-07-31	00:00:00	2,390	2,550	2,060	2,090	96,575,600
2022-06-30	00:00:00	2,150	2,680	1,925	2,380	145,041,700
2022-05-31	00:00:00	2,190	2,360	1,895	2,150	120,636,100
2022-04-30	00:00:00	2,270	2,270	1,670	2,190	107,093,000
2022-03-31	00:00:00	1,605	2,480	1,605	2,270	286,762,400
2022-02-28	00:00:00	1,445	1,690	1,370	1,605	183,055,400
2022-01-31	00:00:00	1,425	1,550	1,405	1,440	108,425,700
2021-12-31	00:00:00	1,520	1,575	1,365	1,425	187,025,200
2021-11-30	00:00:00	1,610	1,840	1,400	1,515	357,960,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,795	1,800	1,780	1,780	509,800
2024-03-31	00:00:00	1,665	1,835	1,655	1,795	5,488,500
2024-02-29	00:00:00	1,515	1,660	1,480	1,660	3,840,300
2024-01-31	00:00:00	1,530	1,835	1,480	1,800	12,732,500
2023-12-31	00:00:00	1,520	1,660	1,480	1,660	9,665,500
2023-11-30	00:00:00	1,490	1,710	1,455	1,515	11,053,900
2023-10-31	00:00:00	1,575	1,710	1,435	1,535	16,047,900
2023-09-30	00:00:00	1,780	1,805	1,435	1,520	17,623,100
2023-08-31	00:00:00	1,870	1,915	1,435	1,480	17,648,900
2023-07-31	00:00:00	1,975	1,985	1,560	1,575	15,427,500
2023-06-30	00:00:00	1,875	1,985	1,770	1,780	19,772,200
2023-05-31	00:00:00	1,920	1,985	1,850	1,875	20,142,100
2023-04-30	00:00:00	1,915	2,030	1,850	1,975	24,167,800
2023-03-31	00:00:00	1,910	2,030	1,860	1,880	15,683,300
2023-02-28	00:00:00	2,020	2,100	1,860	1,920	20,895,500
2023-01-31	00:00:00	2,130	2,250	1,850	1,910	64,001,100
2022-10-31	00:00:00	2,050	2,420	1,790	1,990	430,421,700
2022-07-31	00:00:00	2,390	2,590	1,850	2,050	361,227,800
2022-04-30	00:00:00	2,270	2,680	1,670	2,380	372,770,800
2022-01-31	00:00:00	1,425	2,480	1,370	2,270	578,243,500
2021-10-31	00:00:00	1,450	1,840	1,365	1,425	668,724,000
2021-07-31	00:00:00	1,785	1,800	1,175	1,450	733,842,400
2021-04-30	00:00:00	1,115	1,825	935	1,790	2,164,830,200
2021-01-31	00:00:00	1,365	1,435	1,000	1,115	516,291,300

Dividends Amount

Date	Time	Amount
2023-06-13	09:00:00	5
2022-08-05	09:00:00	10
2021-08-10	09:00:00	3
2019-06-21	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	5	0.44 %
2022	1	10	0.90 %
2021	1	3	0.28 %
2019	1	3	0.29 %

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