Informasi Saham BKSL PT Sentul City Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
CBRE	PT Cakra Buana Resources Energi Tbk
SHIP	PT Sillo Maritime Perdana Tbk
PSAB	PT J Resources Asia Pasifik Tbk
MMIX	PT Multi Medika Internasional Tbk
UDNG	PT Agro Bahari Nusantara Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	12	29	98
40001	Market Cap	5	5,534,393,789,265	8,385,445,135,250	3,350,555,334,297
40002	Enterprise Value	8	7,772,490,031,476	10,447,173,048,175	5,374,932,928,196
101	Enterprises Value Revenue Ratio	11	5	8	31
14012	Pb Ratio	18	0	1	0
14010	Ps Ratio	25	3	12	4
14008	Pe Ratio	36	15	0	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	12	29	32	-84	194	98
40001	Market Cap	5	5,534,393,789,265	8,385,445,135,250	8,385,445,135,250	8,385,445,135,250	8,385,445,135,250	3,350,555,334,297
40002	Enterprise Value	8	7,772,490,031,476	10,447,173,048,175	10,597,625,817,459	10,635,282,026,570	10,770,374,285,645	5,374,932,928,196
101	Enterprises Value Revenue Ratio	11	5	8	100	81	77	31
14012	Pb Ratio	18	0	1	1	1	1	0
14010	Ps Ratio	25	3	12	10	12	5	4
14008	Pe Ratio	36	15	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	609,549,652,712	359,430,759,799	177,478,672,456	492,045,175,777	-235,382,636,014
20304	Write Off	440,865,868	440,865,868	5,602,357,372	1,967,202,009	21,825,047,427
20091	Net Income	332,300,775,467	297,742,762,041	-163,158,846,874	261,472,609,470	-608,784,173,814
29004	Basic E P S	2	0	-2	4	-9
20190	E B I T D A	621,971,829,758	359,430,759,799	186,599,278,619	500,337,920,641	-225,380,766,314
20046	Gross Profit	760,103,298,908	542,356,185,327	437,818,010,986	628,852,038,899	248,992,243,945
29009	Diluted E P S	2	0	-2	4	-9
20136	Pretax Income	318,899,014,939	284,340,805,463	-165,844,631,767	230,374,807,760	-554,143,697,854
20145	Tax Provision	1,069,550,385	427,059,856	1,238,159,808	1,104,456,880	2,158,084,775
20100	Total Revenue	1,720,160,600,872	1,341,840,396,684	672,838,224,828	910,709,348,365	451,847,226,952
20164	Total Expenses	1,291,234,984,873	919,212,693,885	419,062,254,428	640,582,640,202	469,941,852,149
20013	Cost Of Revenue	960,057,301,964	799,484,211,357	235,020,213,842	281,857,309,466	202,854,983,007
20177	Interest Income	3,372,917,211	437,257,481	4,075,465,569	9,342,542,711	10,127,972,055
20057	Interest Expense	290,650,637,773	75,089,954,336	343,323,304,223	261,670,368,017	318,761,061,840
20109	Operating Income	428,925,615,999	422,627,702,799	253,775,970,400	270,126,708,163	-18,094,625,197
20316	Normalized Income	332,551,608,052	298,093,010,978	-145,254,033,782	263,881,327,608	-417,189,091,402
20108	Operating Expense	331,177,682,909	119,728,482,528	184,042,040,586	358,725,330,736	267,086,869,142
20112	Operating Revenue	1,720,160,600,872	1,341,840,396,684	672,838,224,828	910,709,348,365	451,847,226,952
20087	Minority Interests	14,471,310,913	13,829,016,434	3,923,944,701	32,202,258,590	-52,482,391,185
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-287,277,720,562	-74,652,696,855	-339,247,838,654	-252,327,825,306	-308,633,089,785
20416	Total Unusual Items	-251,676,679	-350,775,778	-22,954,888,580	-2,420,321,580	-255,460,109,883
29010	Basic Average Shares	150,938,012,435	0	67,083,561,082	68,668,212,128	66,650,841,408
20269	Other Special Charges	-189,189,189	-90,090,090	-6,957,468,792	-362,219,296	-216,458,214
20287	Rent And Landing Fees	3,458,660,770	1,199,004,364	2,836,630,566	2,487,777,053	3,515,756,081
29011	Diluted Average Shares	150,938,012,435	0	67,083,561,082	68,668,212,128	66,650,841,408
20420	Normalized E B I T D A	622,223,506,437	359,781,535,577	209,554,167,199	502,758,242,221	30,079,343,569
20162	Special Income Charges	-251,676,679	-350,775,778	-22,954,888,580	-2,420,321,580	-255,460,109,883
20315	Reconciled Depreciation	12,422,177,046	12,422,177,046	9,120,606,163	8,292,744,864	10,001,869,700
20312	Other Operating Expenses	105,930,931,268	68,405,610,878	50,643,429,666	152,124,197,738	106,657,147,705
20440	Rent Expense Supplemental	3,458,660,770	1,199,004,364	2,836,630,566	2,487,777,053	3,515,756,081
20314	Reconciled Cost Of Revenue	960,057,301,964	799,484,211,357	235,020,213,842	281,857,309,466	202,854,983,007
20419	Tax Effect Of Unusual Items	-844,094	-526,841	-5,050,075,488	-11,603,442	-63,865,027,471
20225	Impairment Of Capital Assets	0	0	24,310,000,000	815,338,867	233,851,520,670
20018	Depreciation Income Statement	12,422,177,046	12,422,177,046	9,120,606,163	8,292,744,864	10,001,869,700
20075	Interest Income Non Operating	3,372,917,211	437,257,481	4,075,465,569	9,342,542,711	10,127,972,055
20158	Selling And Marketing Expense	42,468,720,543	11,747,188,440	20,684,374,601	17,090,602,578	12,499,433,482
20064	Interest Expense Non Operating	290,650,637,773	75,089,954,336	343,323,304,223	261,670,368,017	318,761,061,840
20093	Net Income Common Stockholders	332,300,775,467	297,742,762,041	-163,158,846,874	261,472,609,470	-608,784,173,814
20094	Net Income Continuous Operations	317,829,464,554	283,913,745,607	-167,082,791,575	229,270,350,880	-556,301,782,629
20045	General And Administrative Expense	68,413,025,725	-82,965,804,469	61,904,757,724	107,573,167,993	81,580,438,506
20159	Selling General And Administration	110,881,746,268	-71,218,616,029	82,589,132,325	124,663,770,571	94,079,871,988
20435	Total Operating Income As Reported	449,572,046,029	422,540,046,296	197,942,139,226	497,416,872,759	241,281,553,579
20412	Other Non Operating Income Expenses	2,128,385,940	208,282,472	1,731,935,310	43,025,372,235	42,816,693,765
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	332,300,775,467	297,742,762,041	-163,158,846,874	261,472,609,470	-608,784,173,814
20417	Total Unusual Items Excluding Goodwill	-251,676,679	-350,775,778	-22,954,888,580	-2,420,321,580	-255,460,109,883
20077	Net Non Operating Interest Income Expense	-287,277,720,562	-74,652,696,855	-339,247,838,654	-252,327,825,306	-308,633,089,785
20346	Net Income Including Noncontrolling Interests	317,829,464,554	283,913,745,607	-167,082,791,575	229,270,350,880	-556,301,782,629
20019	Depreciation And Amortization In Income Statement	12,422,177,046	12,422,177,046	9,120,606,163	8,292,744,864	10,001,869,700
20309	Net Income From Continuing And Discontinued Operation	332,300,775,467	297,742,762,041	-163,158,846,874	261,472,609,470	-608,784,173,814
20331	Net Income From Continuing Operation Net Minority Interest	332,300,775,467	297,742,762,041	-163,158,846,874	261,472,609,470	-608,784,173,814

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	609,549,652,712	359,430,759,799	327,129,419,573	-129,685,022,795	52,674,496,135	177,478,672,456	492,045,175,777	-235,382,636,014
20304	Write Off	440,865,868	440,865,868	0	0	0	5,602,357,372	1,967,202,009	21,825,047,427
20091	Net Income	332,300,775,467	297,742,762,041	240,435,210,751	-203,512,621,705	-2,364,575,620	-163,158,846,874	261,472,609,470	-608,784,173,814
29004	Basic E P S	2	0	-1	0	0	-2	4	-9
20190	E B I T D A	621,971,829,758	359,430,759,799	327,129,419,573	-126,772,193,914	55,387,179,363	186,599,278,619	500,337,920,641	-225,380,766,314
20046	Gross Profit	760,103,298,908	542,356,185,327	61,199,779,246	56,910,710,402	99,636,623,933	437,818,010,986	628,852,038,899	248,992,243,945
29009	Diluted E P S	2	0	-1	0	0	-2	4	-9
20136	Pretax Income	318,899,014,939	284,340,805,463	248,746,505,744	-207,772,059,476	-6,416,236,792	-165,844,631,767	230,374,807,760	-554,143,697,854
20145	Tax Provision	1,069,550,385	427,059,856	104,323,779	315,379,570	222,787,180	1,238,159,808	1,104,456,880	2,158,084,775
20100	Total Revenue	1,720,160,600,872	1,341,840,396,684	106,451,941,403	131,718,313,830	140,149,948,955	672,838,224,828	910,709,348,365	451,847,226,952
20164	Total Expenses	1,291,234,984,873	919,212,693,885	120,759,756,500	148,664,125,804	102,598,408,684	419,062,254,428	640,582,640,202	469,941,852,149
20013	Cost Of Revenue	960,057,301,964	799,484,211,357	45,252,162,157	74,807,603,428	40,513,325,022	235,020,213,842	281,857,309,466	202,854,983,007
20177	Interest Income	3,372,917,211	437,257,481	957,516,197	975,216,152	1,002,927,381	4,075,465,569	9,342,542,711	10,127,972,055
20057	Interest Expense	290,650,637,773	75,089,954,336	78,382,913,829	78,087,036,681	59,090,732,927	343,323,304,223	261,670,368,017	318,761,061,840
20109	Operating Income	428,925,615,999	422,627,702,799	-14,307,815,097	-16,945,811,974	37,551,540,271	253,775,970,400	270,126,708,163	-18,094,625,197
20316	Normalized Income	332,551,608,052	298,093,010,978	130,703,327,927	-117,963,138,702	-2,364,575,620	-145,254,033,782	263,881,327,608	-417,189,091,402
20108	Operating Expense	331,177,682,909	119,728,482,528	75,507,594,343	73,856,522,376	62,085,083,662	184,042,040,586	358,725,330,736	267,086,869,142
20112	Operating Revenue	1,720,160,600,872	1,341,840,396,684	106,451,941,403	131,718,313,830	140,149,948,955	672,838,224,828	910,709,348,365	451,847,226,952
20087	Minority Interests	14,471,310,913	13,829,016,434	-8,206,971,214	4,574,817,341	4,274,448,352	3,923,944,701	32,202,258,590	-52,482,391,185
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-287,277,720,562	-74,652,696,855	-77,425,397,632	-77,111,820,529	-58,087,805,546	-339,247,838,654	-252,327,825,306	-308,633,089,785
20416	Total Unusual Items	-251,676,679	-350,775,778	109,777,923,462	-109,678,824,363	0	-22,954,888,580	-2,420,321,580	-255,460,109,883
29010	Basic Average Shares	150,938,012,435	0	133,827,212,189	0	130,398,382,777	67,083,561,082	68,668,212,128	66,650,841,408
20269	Other Special Charges	-189,189,189	-90,090,090	-100,270,981	0	0	-6,957,468,792	-362,219,296	-216,458,214
20287	Rent And Landing Fees	3,458,660,770	1,199,004,364	656,467,210	815,530,449	787,658,747	2,836,630,566	2,487,777,053	3,515,756,081
29011	Diluted Average Shares	150,938,012,435	0	133,827,212,189	0	130,398,382,777	67,083,561,082	68,668,212,128	66,650,841,408
20420	Normalized E B I T D A	622,223,506,437	359,781,535,577	217,351,496,111	-17,093,369,551	55,387,179,363	209,554,167,199	502,758,242,221	30,079,343,569
20162	Special Income Charges	-251,676,679	-350,775,778	99,099,099	0	0	-22,954,888,580	-2,420,321,580	-255,460,109,883
20315	Reconciled Depreciation	12,422,177,046	12,422,177,046	0	2,912,828,881	2,712,683,228	9,120,606,163	8,292,744,864	10,001,869,700
20312	Other Operating Expenses	105,930,931,268	68,405,610,878	9,136,919,308	14,212,898,617	14,175,502,465	50,643,429,666	152,124,197,738	106,657,147,705
20440	Rent Expense Supplemental	3,458,660,770	1,199,004,364	656,467,210	815,530,449	787,658,747	2,836,630,566	2,487,777,053	3,515,756,081
20314	Reconciled Cost Of Revenue	960,057,301,964	799,484,211,357	45,252,162,157	74,807,603,428	40,513,325,022	235,020,213,842	281,857,309,466	202,854,983,007
20419	Tax Effect Of Unusual Items	-844,094	-526,841	46,040,638	-24,129,341,360	0	-5,050,075,488	-11,603,442	-63,865,027,471
20225	Impairment Of Capital Assets	0	0	0	0	0	24,310,000,000	815,338,867	233,851,520,670
20018	Depreciation Income Statement	12,422,177,046	12,422,177,046	0	2,912,828,881	2,712,683,228	9,120,606,163	8,292,744,864	10,001,869,700
20075	Interest Income Non Operating	3,372,917,211	437,257,481	957,516,197	975,216,152	1,002,927,381	4,075,465,569	9,342,542,711	10,127,972,055
20158	Selling And Marketing Expense	42,468,720,543	11,747,188,440	12,669,514,390	10,229,104,557	7,822,913,156	20,684,374,601	17,090,602,578	12,499,433,482
20064	Interest Expense Non Operating	290,650,637,773	75,089,954,336	78,382,913,829	78,087,036,681	59,090,732,927	343,323,304,223	261,670,368,017	318,761,061,840
20093	Net Income Common Stockholders	332,300,775,467	297,742,762,041	240,435,210,751	-203,512,621,705	-2,364,575,620	-163,158,846,874	261,472,609,470	-608,784,173,814
20094	Net Income Continuous Operations	317,829,464,554	283,913,745,607	248,642,181,965	-208,087,439,046	-6,639,023,972	-167,082,791,575	229,270,350,880	-556,301,782,629
20045	General And Administrative Expense	68,413,025,725	-82,965,804,469	125,154,785,748	12,309,248,930	13,914,795,516	61,904,757,724	107,573,167,993	81,580,438,506
20159	Selling General And Administration	110,881,746,268	-71,218,616,029	137,824,300,138	22,538,353,487	21,737,708,672	82,589,132,325	124,663,770,571	94,079,871,988
20435	Total Operating Income As Reported	449,572,046,029	422,540,046,296	97,688,848,583	0	0	197,942,139,226	497,416,872,759	241,281,553,579
20412	Other Non Operating Income Expenses	2,128,385,940	208,282,472	873,309,630	490,750,274	556,043,564	1,731,935,310	43,025,372,235	42,816,693,765
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	332,300,775,467	297,742,762,041	240,435,210,751	-203,512,621,705	-2,364,575,620	-163,158,846,874	261,472,609,470	-608,784,173,814
20417	Total Unusual Items Excluding Goodwill	-251,676,679	-350,775,778	109,777,923,462	-109,678,824,363	0	-22,954,888,580	-2,420,321,580	-255,460,109,883
20077	Net Non Operating Interest Income Expense	-287,277,720,562	-74,652,696,855	-77,425,397,632	-77,111,820,529	-58,087,805,546	-339,247,838,654	-252,327,825,306	-308,633,089,785
20346	Net Income Including Noncontrolling Interests	317,829,464,554	283,913,745,607	248,642,181,965	-208,087,439,046	-6,639,023,972	-167,082,791,575	229,270,350,880	-556,301,782,629
20019	Depreciation And Amortization In Income Statement	12,422,177,046	12,422,177,046	0	2,912,828,881	2,712,683,228	9,120,606,163	8,292,744,864	10,001,869,700
20309	Net Income From Continuing And Discontinued Operation	332,300,775,467	297,742,762,041	240,435,210,751	-203,512,621,705	-2,364,575,620	-163,158,846,874	261,472,609,470	-608,784,173,814
20331	Net Income From Continuing Operation Net Minority Interest	332,300,775,467	297,742,762,041	240,435,210,751	-203,512,621,705	-2,364,575,620	-163,158,846,874	261,472,609,470	-608,784,173,814

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	2,196,317,959,683	2,384,929,150,395	1,913,425,207,168	3,879,479,795,119
23165	Payables	331,982,910,168	186,173,596,051	114,967,813,816	555,450,736,811
23139	Net P P E	3,992,923,738,096	589,601,611,452	574,362,421,287	1,935,432,965,375
23351	Properties	0	0	0	0
23386	Total Debt	2,413,935,132,066	2,675,207,259,165	2,231,525,880,024	4,056,409,143,929
23100	Gross P P E	4,195,663,156,058	773,587,103,358	753,175,707,404	2,102,575,717,541
23038	Common Stock	12,562,188,664,350	7,530,921,583,200	7,530,921,583,200	7,530,921,583,200
23045	Current Debt	1,160,858,445,148	810,793,196,173	536,613,501,378	1,598,627,327,108
23532	Share Issued	167,708,902,705	68,594,046,211	69,368,908,244	69,368,908,244
23220	Total Assets	19,886,877,883,420	16,721,760,263,807	16,654,989,338,161	18,371,229,973,821
23027	Capital Stock	12,562,188,664,350	7,530,921,583,200	7,530,921,583,200	7,530,921,583,200
23382	Other Payable	0	0	24,289,113,225	24,840,920,409
23028	Cash Financial	206,047,395,136	252,894,675,780	236,795,283,084	119,265,365,814
23123	Long Term Debt	1,253,076,686,918	1,864,414,062,992	1,692,002,627,646	2,428,108,386,821
23179	Prepaid Assets	117,254,642,576	370,325,778,224	473,320,166,806	672,857,717,609
23385	Working Capital	513,473,853,123	2,265,267,628,323	3,012,065,855,780	1,318,569,494,303
23000	Accounts Payable	268,566,919,604	143,977,068,958	59,235,326,332	408,465,991,048
23029	Cash Equivalents	11,569,777,247	37,383,432,990	78,395,638,772	27,990,552,996
23245	Invested Capital	16,799,977,059,010	11,518,665,215,126	11,230,988,843,829	12,761,331,661,994
23340	Other Properties	71,951,354,111	62,950,495,103	70,473,182,268	75,257,089,949
23291	Dividends Payable	0	0	0	119,319,312
23132	Minority Interest	755,041,333,550	1,479,752,884,189	1,483,676,828,890	1,515,503,019,330
23342	Other Receivables	677,973,281,779	264,395,155,562	461,023,139,962	320,113,183,732
23204	Retained Earnings	914,128,372,484	581,279,230,724	741,193,989,568	473,417,222,828
23217	Total Tax Payable	63,415,990,564	42,196,527,093	55,732,487,484	122,143,825,354
23001	Accounts Receivable	161,742,191,036	223,666,344,289	126,844,226,130	197,405,765,574
23280	Common Stock Equity	14,386,041,926,944	8,843,457,955,961	9,002,372,714,805	8,734,595,948,065
23403	Net Tangible Assets	14,384,186,784,867	8,841,445,205,328	9,000,359,964,172	8,732,583,197,432
23215	Stockholders Equity	14,386,041,926,944	8,843,457,955,961	9,002,372,714,805	8,734,595,948,065
23383	Tangible Book Value	14,384,186,784,867	8,841,445,205,328	9,000,359,964,172	8,732,583,197,432
23374	Total Capitalization	15,639,118,613,862	10,707,872,018,953	10,694,375,342,451	11,162,704,334,886
23312	Land And Improvements	26,224,023,187	28,625,823,187	28,625,823,187	28,625,823,187
23469	Other Equity Interest	34,400,802,119	-199,411,718,210	-199,411,718,210	-199,411,718,210
23393	Ordinary Shares Number	167,708,902,705	68,594,046,211	69,368,908,244	69,368,908,244
23008	Accumulated Depreciation	-202,739,417,962	-183,985,491,906	-178,813,286,117	-167,142,752,166
23282	Construction In Progress	3,770,927,165,086	418,830,175,595	435,488,321,222	1,793,327,887,167
23380	Capital Lease Obligations	0	0	2,909,751,000	29,673,430,000
23030	Cash And Cash Equivalents	217,617,172,383	290,278,108,770	315,190,921,856	147,255,918,810
23262	Gross Accounts Receivable	218,650,630,379	282,761,595,748	218,936,385,266	289,131,054,328
23012	Additional Paid In Capital	863,624,087,991	918,968,860,247	918,968,860,247	918,968,860,247
23275	Buildings And Improvements	270,387,987,588	204,504,020,747	160,704,485,891	148,815,775,153
23126	Long Term Equity Investment	119,822,768,850	240,044,044,445	263,416,351,174	278,130,590,867
23062	Non Current Deferred Revenue	333,468,616,313	1,716,801,087,261	1,731,195,797,898	2,354,420,046,897
23020	Available For Sale Securities	1,000,000,000	10,400,000,000	10,400,000,000	0
23319	Machinery Furniture Equipment	56,172,626,086	58,676,588,726	57,883,894,836	56,549,142,085
23048	Current Capital Lease Obligation	0	0	0	13,438,714,000
23127	Long Term Capital Lease Obligation	0	0	2,909,751,000	16,234,716,000
23098	Goodwill And Other Intangible Assets	1,855,142,077	2,012,750,633	2,012,750,633	2,012,750,633
23261	Total Equity Gross Minority Interest	15,141,083,260,494	10,323,210,840,150	10,486,049,543,695	10,250,098,967,395
23259	Total Liabilities Net Minority Interest	4,745,794,622,926	6,398,549,423,657	6,168,939,794,466	8,121,131,006,426
23046	Current Debt And Capital Lease Obligation	1,160,858,445,148	810,793,196,173	536,613,501,378	1,612,066,041,108
23266	Allowance For Doubtful Accounts Receivable	-56,908,439,343	-59,095,251,459	-92,092,159,136	-91,725,288,754
23124	Long Term Debt And Capital Lease Obligation	1,253,076,686,918	1,864,414,062,992	1,694,912,378,646	2,444,343,102,821
23344	Non Current Pension And Other Postretirement Benefit Plans	33,573,149,932	33,584,487,041	40,319,637,223	52,206,307,351

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	2,196,317,959,683	2,061,727,912,925	2,212,180,682,209	2,249,836,891,320	2,384,929,150,395	1,913,425,207,168	3,879,479,795,119
23165	Payables	331,982,910,168	172,379,065,222	175,707,669,756	182,425,058,284	186,173,596,051	114,967,813,816	555,450,736,811
23139	Net P P E	3,992,923,738,096	3,872,341,185,976	3,923,749,468,810	3,926,944,231,209	589,601,611,452	574,362,421,287	1,935,432,965,375
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	2,413,935,132,066	2,212,352,615,640	2,471,387,011,546	2,529,558,987,756	2,675,207,259,165	2,231,525,880,024	4,056,409,143,929
23100	Gross P P E	4,195,663,156,058	4,061,309,990,804	4,115,006,820,023	4,114,391,952,465	773,587,103,358	753,175,707,404	2,102,575,717,541
23038	Common Stock	12,562,188,664,350	12,562,188,664,350	12,562,188,664,350	12,562,188,664,350	7,530,921,583,200	7,530,921,583,200	7,530,921,583,200
23045	Current Debt	1,160,858,445,148	550,189,752,628	553,689,752,627	619,110,562,593	810,793,196,173	536,613,501,378	1,598,627,327,108
23532	Share Issued	167,708,902,705	167,708,902,705	167,708,902,705	167,708,902,705	68,594,046,211	69,368,908,244	69,368,908,244
23220	Total Assets	19,886,877,883,420	20,419,788,078,696	20,675,624,195,997	20,885,693,266,671	16,721,760,263,807	16,654,989,338,161	18,371,229,973,821
23027	Capital Stock	12,562,188,664,350	12,562,188,664,350	12,562,188,664,350	12,562,188,664,350	7,530,921,583,200	7,530,921,583,200	7,530,921,583,200
23382	Other Payable	0	0	0	0	0	24,289,113,225	24,840,920,409
23028	Cash Financial	206,047,395,136	142,088,495,100	233,712,459,159	254,775,108,068	252,894,675,780	236,795,283,084	119,265,365,814
23123	Long Term Debt	1,253,076,686,918	1,662,162,863,012	1,917,697,258,919	1,910,448,425,163	1,864,414,062,992	1,692,002,627,646	2,428,108,386,821
23179	Prepaid Assets	117,254,642,576	1,257,460,060,226	1,170,922,137,420	1,094,749,667,127	370,325,778,224	473,320,166,806	672,857,717,609
23385	Working Capital	513,473,853,123	2,741,828,950,405	3,550,910,614,555	3,545,005,815,444	2,265,267,628,323	3,012,065,855,780	1,318,569,494,303
23000	Accounts Payable	268,566,919,604	124,268,749,813	131,336,710,739	138,104,371,811	143,977,068,958	59,235,326,332	408,465,991,048
23029	Cash Equivalents	11,569,777,247	8,536,207,615	25,493,870,178	24,946,988,368	37,383,432,990	78,395,638,772	27,990,552,996
23245	Invested Capital	16,799,977,059,010	16,176,586,663,808	16,084,890,079,076	16,401,919,449,247	11,518,665,215,126	11,230,988,843,829	12,761,331,661,994
23340	Other Properties	71,951,354,111	59,936,682,763	64,575,966,672	64,402,271,122	62,950,495,103	70,473,182,268	75,257,089,949
23291	Dividends Payable	0	0	0	0	0	0	119,319,312
23132	Minority Interest	755,041,333,550	753,016,786,754	1,470,903,618,496	1,475,478,435,837	1,479,752,884,189	1,483,676,828,890	1,515,503,019,330
23342	Other Receivables	677,973,281,779	258,360,260,713	352,811,015,133	368,510,771,995	264,395,155,562	461,023,139,962	320,113,183,732
23204	Retained Earnings	914,128,372,484	492,320,493,708	375,402,033,399	578,914,655,104	581,279,230,724	741,193,989,568	473,417,222,828
23217	Total Tax Payable	63,415,990,564	48,110,315,409	44,370,959,017	44,320,686,473	42,196,527,093	55,732,487,484	122,143,825,354
23001	Accounts Receivable	161,742,191,036	188,946,044,910	148,830,006,416	179,827,662,201	223,666,344,289	126,844,226,130	197,405,765,574
23280	Common Stock Equity	14,386,041,926,944	13,964,234,048,168	13,613,503,067,530	13,872,360,461,491	8,843,457,955,961	9,002,372,714,805	8,734,595,948,065
23403	Net Tangible Assets	14,384,186,784,867	13,962,378,906,091	13,611,490,316,897	13,870,347,710,858	8,841,445,205,328	9,000,359,964,172	8,732,583,197,432
23215	Stockholders Equity	14,386,041,926,944	13,964,234,048,168	13,613,503,067,530	13,872,360,461,491	8,843,457,955,961	9,002,372,714,805	8,734,595,948,065
23383	Tangible Book Value	14,384,186,784,867	13,962,378,906,091	13,611,490,316,897	13,870,347,710,858	8,841,445,205,328	9,000,359,964,172	8,732,583,197,432
23374	Total Capitalization	15,639,118,613,862	15,626,396,911,180	15,531,200,326,449	15,782,808,886,654	10,707,872,018,953	10,694,375,342,451	11,162,704,334,886
23312	Land And Improvements	26,224,023,187	26,224,023,187	43,325,823,187	43,325,823,187	28,625,823,187	28,625,823,187	28,625,823,187
23469	Other Equity Interest	34,400,802,119	34,400,802,119	-199,411,718,210	-199,411,718,210	-199,411,718,210	-199,411,718,210	-199,411,718,210
23393	Ordinary Shares Number	167,708,902,705	167,708,902,705	167,708,902,705	167,708,902,705	68,594,046,211	69,368,908,244	69,368,908,244
23008	Accumulated Depreciation	-202,739,417,962	-188,968,804,828	-191,257,351,213	-187,447,721,256	-183,985,491,906	-178,813,286,117	-167,142,752,166
23282	Construction In Progress	3,770,927,165,086	3,711,596,600,952	3,733,634,807,758	3,736,195,605,551	418,830,175,595	435,488,321,222	1,793,327,887,167
23380	Capital Lease Obligations	0	0	0	0	0	2,909,751,000	29,673,430,000
23030	Cash And Cash Equivalents	217,617,172,383	150,624,702,715	259,206,329,337	279,722,096,436	290,278,108,770	315,190,921,856	147,255,918,810
23262	Gross Accounts Receivable	218,650,630,379	248,041,296,369	207,925,257,875	238,922,913,660	282,761,595,748	218,936,385,266	289,131,054,328
23012	Additional Paid In Capital	863,624,087,991	863,624,087,991	863,624,087,991	918,968,860,247	918,968,860,247	918,968,860,247	918,968,860,247
23275	Buildings And Improvements	270,387,987,588	205,129,554,014	213,645,308,467	211,645,462,967	204,504,020,747	160,704,485,891	148,815,775,153
23126	Long Term Equity Investment	119,822,768,850	120,666,800,771	121,882,798,739	235,827,998,051	240,044,044,445	263,416,351,174	278,130,590,867
23062	Non Current Deferred Revenue	333,468,616,313	1,666,881,728,855	1,717,172,593,745	1,718,617,532,922	1,716,801,087,261	1,731,195,797,898	2,354,420,046,897
23020	Available For Sale Securities	1,000,000,000	10,900,000,000	10,900,000,000	10,400,000,000	10,400,000,000	10,400,000,000	0
23319	Machinery Furniture Equipment	56,172,626,086	58,423,129,888	59,824,913,939	58,822,789,638	58,676,588,726	57,883,894,836	56,549,142,085
23048	Current Capital Lease Obligation	0	0	0	0	0	0	13,438,714,000
23127	Long Term Capital Lease Obligation	0	0	0	0	0	2,909,751,000	16,234,716,000
23098	Goodwill And Other Intangible Assets	1,855,142,077	1,855,142,077	2,012,750,633	2,012,750,633	2,012,750,633	2,012,750,633	2,012,750,633
23261	Total Equity Gross Minority Interest	15,141,083,260,494	14,717,250,834,922	15,084,406,686,026	15,347,838,897,328	10,323,210,840,150	10,486,049,543,695	10,250,098,967,395
23259	Total Liabilities Net Minority Interest	4,745,794,622,926	5,702,537,243,774	5,591,217,509,971	5,537,854,369,343	6,398,549,423,657	6,168,939,794,466	8,121,131,006,426
23046	Current Debt And Capital Lease Obligation	1,160,858,445,148	550,189,752,628	553,689,752,627	619,110,562,593	810,793,196,173	536,613,501,378	1,612,066,041,108
23266	Allowance For Doubtful Accounts Receivable	-56,908,439,343	-59,095,251,459	-59,095,251,459	-59,095,251,459	-59,095,251,459	-92,092,159,136	-91,725,288,754
23124	Long Term Debt And Capital Lease Obligation	1,253,076,686,918	1,662,162,863,012	1,917,697,258,919	1,910,448,425,163	1,864,414,062,992	1,694,912,378,646	2,444,343,102,821
23344	Non Current Pension And Other Postretirement Benefit Plans	33,573,149,932	27,925,818,399	32,888,080,540	33,343,888,040	33,584,487,041	40,319,637,223	52,206,307,351

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	189,189,189	76,740,095	7,111,296,910	368,000,000	122,000,000
26185	Free Cash Flow	-397,661,577,214	3,688,575,864,769	-285,820,852,038	-204,391,522,312	-1,524,753,351,509
26027	Changes In Cash	-72,660,936,387	66,992,469,668	-24,912,813,086	167,935,003,046	-221,152,562,523
26182	Issuance Of Debt	-14,723,970,669	0	324,858,515,700	198,781,654,880	98,359,754,849
26016	End Cash Position	217,617,172,383	217,617,172,383	290,278,108,770	315,190,921,856	147,255,918,810
26112	Purchase Of P P E	-67,270,632,899	-29,917,504,017	-24,168,575,044	-8,055,946,210	-2,359,785,547
26183	Repayment Of Debt	-724,594,368,033	571,687,036,841	-68,152,022,658	-1,017,651,518,672	-92,113,102,628
26125	Sale Of Investment	81,445,300,000	81,445,300,000	0	0	0
26005	Capital Expenditure	-67,270,632,899	-29,917,504,017	-24,168,575,044	-8,055,946,210	-2,359,785,547
26012	Financing Cash Flow	4,336,048,713,117	389,577,126,283	253,796,742,042	-845,257,474,642	1,357,478,788,986
26013	Investing Cash Flow	-4,078,318,705,189	-4,041,078,025,401	-17,057,278,134	1,209,528,053,790	-56,237,785,547
26115	Purchase Of Business	0	0	0	0	-54,000,000,000
26098	Common Stock Issuance	5,031,267,081,150	-1	0	376,068,150	1,359,862,982,765
26110	Purchase Of Investment	0	0	0	-10,400,000,000	0
26015	Beginning Cash Position	290,278,108,770	150,624,702,715	315,190,921,856	147,255,918,810	368,408,481,333
26223	Classesof Cash Payments	-876,788,605,205	4,033,851,458,737	-422,988,687,575	-767,331,536,655	-1,803,366,923,705
26099	Long Term Debt Issuance	-298,755,341,330	0	324,858,515,700	49,112,635,145	98,296,886,966
26090	Long Term Debt Payments	-724,594,368,033	-80,394,965,125	-68,152,022,658	-1,017,651,518,672	-92,113,102,628
26101	Short Term Debt Issuance	284,031,370,661	0	180,335,687,848	149,669,019,735	62,867,883
26091	Short Term Debt Payments	-308,518,987,960	0	0	0	0
26181	Issuance Of Capital Stock	5,031,267,081,150	-1	0	376,068,150	1,359,862,982,765
26071	Net Common Stock Issuance	5,031,267,081,150	-1	0	376,068,150	1,359,862,982,765
26073	Net Long Term Debt Issuance	-724,594,368,033	-80,394,965,125	256,706,493,042	-968,538,883,527	6,183,784,338
26164	Net Other Financing Charges	29,376,000,000	29,376,000,000	0	0	0
26119	Net P P E Purchase And Sale	-67,081,443,710	-29,840,763,922	-17,057,278,134	-7,687,946,210	-2,237,785,547
26075	Net Short Term Debt Issuance	-303,565,527,896	0	180,335,687,848	149,669,019,735	62,867,883
26072	Net Issuance Payments Of Debt	-724,594,368,033	304,856,354,028	256,706,493,042	-818,869,863,792	6,246,652,221
26226	Paymentson Behalfof Employees	-125,278,384,677	-25,968,053,457	-98,501,483,848	-103,022,320,614	-80,625,948,741
26302	Sale Of Investment Properties	0	0	0	1,227,616,000,000	0
26116	Net Business Purchase And Sale	-34,657,198,993	-34,657,198,993	0	0	-54,000,000,000
26118	Net Investment Purchase And Sale	81,445,300,000	81,445,300,000	0	-10,400,000,000	0
26301	Purchase Of Investment Properties	-4,058,025,362,486	-4,058,025,362,486	0	0	0
26300	Net Investment Properties Purchase And Sale	-4,058,025,362,486	-4,058,025,362,486	0	1,227,616,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	-387,141,149,947	-387,141,149,947	-119,588,742,622	-437,552,705,771	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	-184,629,553,819	182,909,443,127
26220	Cash Flowsfromusedin Operating Activities Direct	-330,390,944,315	3,718,493,368,786	-261,652,276,994	-196,335,576,102	-1,522,393,565,962
26221	Classesof Cash Receiptsfrom Operating Activities	874,443,546,988	-208,118,782,340	514,875,206,551	887,472,530,115	561,734,926,386

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	189,189,189	76,740,095	99,099,099	0	13,349,995	7,111,296,910	368,000,000	122,000,000
26185	Free Cash Flow	-397,661,577,214	3,688,575,864,769	36,944,524,624	14,205,648,198	-4,137,387,614,805	-285,820,852,038	-204,391,522,312	-1,524,753,351,509
26027	Changes In Cash	-72,660,936,387	66,992,469,668	-108,581,626,622	-20,515,767,099	-10,556,012,334	-24,912,813,086	167,935,003,046	-221,152,562,523
26182	Issuance Of Debt	-14,723,970,669	0	171,200,695,911	65,204,205,701	30,425,781,201	324,858,515,700	198,781,654,880	98,359,754,849
26016	End Cash Position	217,617,172,383	217,617,172,383	150,624,702,715	259,206,329,337	279,722,096,436	290,278,108,770	315,190,921,856	147,255,918,810
26112	Purchase Of P P E	-67,270,632,899	-29,917,504,017	-8,309,517,097	-6,028,168,596	-23,015,443,189	-24,168,575,044	-8,055,946,210	-2,359,785,547
26183	Repayment Of Debt	-724,594,368,033	571,687,036,841	-316,825,946,256	-44,580,848,742	-934,874,609,876	-68,152,022,658	-1,017,651,518,672	-92,113,102,628
26125	Sale Of Investment	81,445,300,000	81,445,300,000	0	0	0	0	0	0
26005	Capital Expenditure	-67,270,632,899	-29,917,504,017	-8,309,517,097	-6,028,168,596	-23,015,443,189	-24,168,575,044	-8,055,946,210	-2,359,785,547
26012	Financing Cash Flow	4,336,048,713,117	389,577,126,283	-145,625,250,345	-34,721,415,297	4,126,818,252,476	253,796,742,042	-845,257,474,642	1,357,478,788,986
26013	Investing Cash Flow	-4,078,318,705,189	-4,041,078,025,401	-8,210,417,998	-6,028,168,596	-23,002,093,194	-17,057,278,134	1,209,528,053,790	-56,237,785,547
26115	Purchase Of Business	0	0	0	0	0	0	0	-54,000,000,000
26098	Common Stock Issuance	5,031,267,081,150	-1	0	0	5,031,267,081,151	0	376,068,150	1,359,862,982,765
26110	Purchase Of Investment	0	0	0	0	0	0	-10,400,000,000	0
26015	Beginning Cash Position	290,278,108,770	150,624,702,715	259,206,329,337	279,722,096,436	290,278,108,770	315,190,921,856	147,255,918,810	368,408,481,333
26223	Classesof Cash Payments	-876,788,605,205	4,033,851,458,737	-482,482,648,208	-303,656,069,892	-4,124,501,345,842	-422,988,687,575	-767,331,536,655	-1,803,366,923,705
26099	Long Term Debt Issuance	-298,755,341,330	0	-298,755,341,330	0	0	324,858,515,700	49,112,635,145	98,296,886,966
26090	Long Term Debt Payments	-724,594,368,033	-80,394,965,125	-255,534,395,907	545,998,127,960	-934,663,134,961	-68,152,022,658	-1,017,651,518,672	-92,113,102,628
26101	Short Term Debt Issuance	284,031,370,661	0	171,200,695,911	65,204,205,701	30,425,781,201	180,335,687,848	149,669,019,735	62,867,883
26091	Short Term Debt Payments	-308,518,987,960	0	-61,291,550,349	-590,578,976,702	-211,474,915	0	0	0
26181	Issuance Of Capital Stock	5,031,267,081,150	-1	0	0	5,031,267,081,151	0	376,068,150	1,359,862,982,765
26071	Net Common Stock Issuance	5,031,267,081,150	-1	0	0	5,031,267,081,151	0	376,068,150	1,359,862,982,765
26073	Net Long Term Debt Issuance	-724,594,368,033	-80,394,965,125	-255,534,395,907	545,998,127,960	-934,663,134,961	256,706,493,042	-968,538,883,527	6,183,784,338
26164	Net Other Financing Charges	29,376,000,000	29,376,000,000	0	0	0	0	0	0
26119	Net P P E Purchase And Sale	-67,081,443,710	-29,840,763,922	-8,210,417,998	-6,028,168,596	-23,002,093,194	-17,057,278,134	-7,687,946,210	-2,237,785,547
26075	Net Short Term Debt Issuance	-303,565,527,896	0	109,909,145,562	-525,374,771,001	30,214,306,286	180,335,687,848	149,669,019,735	62,867,883
26072	Net Issuance Payments Of Debt	-724,594,368,033	304,856,354,028	-145,625,250,345	20,623,356,959	-904,448,828,675	256,706,493,042	-818,869,863,792	6,246,652,221
26226	Paymentson Behalfof Employees	-125,278,384,677	-25,968,053,457	-32,489,887,970	-38,101,328,672	-28,719,114,578	-98,501,483,848	-103,022,320,614	-80,625,948,741
26302	Sale Of Investment Properties	0	0	0	0	0	0	1,227,616,000,000	0
26116	Net Business Purchase And Sale	-34,657,198,993	-34,657,198,993	0	0	0	0	0	-54,000,000,000
26118	Net Investment Purchase And Sale	81,445,300,000	81,445,300,000	0	0	0	0	-10,400,000,000	0
26301	Purchase Of Investment Properties	-4,058,025,362,486	-4,058,025,362,486	0	0	0	0	0	0
26300	Net Investment Properties Purchase And Sale	-4,058,025,362,486	-4,058,025,362,486	0	0	0	0	1,227,616,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	-387,141,149,947	-387,141,149,947	0	0	0	-119,588,742,622	-437,552,705,771	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	-141,727,566,383	0	-184,629,553,819	182,909,443,127
26220	Cash Flowsfromusedin Operating Activities Direct	-330,390,944,315	3,718,493,368,786	45,254,041,721	20,233,816,794	-4,114,372,171,616	-261,652,276,994	-196,335,576,102	-1,522,393,565,962
26221	Classesof Cash Receiptsfrom Operating Activities	874,443,546,988	-208,118,782,340	606,521,427,126	403,420,339,955	72,620,562,247	514,875,206,551	887,472,530,115	561,734,926,386

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
BKSL	PT Sentul City Tbk	2024-04-15	At close: 04:12PM WIB	47	49	48	49	48.00 - 49.00	48	49	36.00 - 60.00	36	60	9,364,700	54,951,754	8,050,000,000,000	-1	May 01, 2024 - May 06, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-04-12	At close: 04:12PM WIB	47	49	48	49	48.00 - 49.00	48	49	36.00 - 60.00	36	60	9,364,700	53,938,029	8,050,000,000,000	-1	May 01, 2024 - May 06, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-04-11	At close: 04:12PM WIB	47	49	48	49	48.00 - 49.00	48	49	36.00 - 60.00	36	60	9,364,700	52,957,452	8,050,000,000,000	-1	Apr 11, 2024 - Apr 12, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-04-10	At close: 04:12PM WIB	47	49	48	49	48.00 - 49.00	48	49	36.00 - 60.00	36	60	9,364,700	52,040,787	8,050,000,000,000	-1	Apr 11, 2024 - Apr 12, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-04-05	At close: 04:12PM WIB	47	49	49	48	48.00 - 49.00	48	49	36.00 - 60.00	36	60	9,364,700	50,180,624	8,050,000,000,000	-1	May 01, 2024 - May 06, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-04-04	At close: 04:03PM WIB	46	46	50	46	46.00 - 47.00	46	47	36.00 - 60.00	36	60	7,436,400	50,053,213	7,882,000,000,000	-1	May 01, 2024 - May 06, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-04-03	At close: 04:12PM WIB	42	46	46	45	46.00 - 46.00	46	46	36.00 - 60.00	36	60	49,062,800	49,207,734	7,715,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-04-02	At close: 04:14PM WIB	39	42	42	41	42.00 - 42.00	42	42	36.00 - 60.00	36	60	63,164,900	48,127,232	7,044,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-04-01	At close: 04:14PM WIB	36	36	39	37	36.00 - 39.00	36	39	36.00 - 60.00	36	60	68,149,600	46,956,520	6,541,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-03-29	At close: 04:10PM WIB	39	36	42	36	36.00 - 36.00	36	36	36.00 - 60.00	36	60	178,588,800	46,956,520	6,038,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-03-28	At close: 04:10PM WIB	39	36	42	36	36.00 - 36.00	36	36	36.00 - 60.00	36	60	178,588,800	43,879,098	6,038,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-03-27	At close: 04:08PM WIB	43	39	0	0	39.00 - 39.00	39	39	39.00 - 60.00	39	60	64,574,000	41,093,960	6,541,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-03-26	At close: 04:14PM WIB	47	43	0	0	43.00 - 43.00	43	43	43.00 - 60.00	43	60	16,086,100	41,101,196	7,211,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-03-25	At close: 04:12PM WIB	52	50	0	0	47.00 - 50.00	47	50	47.00 - 60.00	47	60	80,925,200	41,822,270	7,882,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-03-22	At close: 04:00PM WIB	52	51	51	52	51.00 - 52.00	51	52	50.00 - 60.00	50	60	6,289,300	42,458,930	8,721,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-03-21	At close: 04:12PM WIB	51	0	0	0	0.0000 - 0.0000	0	0		0		0	41,806,575	0	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-03-14	As of 01:39PM WIB. Market open.	51	51	51	52	51.00 - 52.00	51	52	50.00 - 60.00	50	60	16,452,900	38,698,339	8,553,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-03-13	At close: 04:04PM WIB	51	51	51	52	50.00 - 52.00	50	52	50.00 - 60.00	50	60	60,970,000	37,609,660	8,553,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-03-11	At close: 04:01PM WIB	54	54	51	52	51.00 - 54.00	51	54	50.00 - 60.00	50	60	59,040,900	36,325,917	8,553,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-03-08	At close: 04:01PM WIB	54	54	51	52	51.00 - 54.00	51	54	50.00 - 60.00	50	60	59,040,900	35,311,070	8,553,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-03-05	At close: 04:03PM WIB	53	53	52	53	51.00 - 53.00	51	53	50.00 - 60.00	50	60	35,962,100	33,185,110	8,721,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-03-04	At close: 04:02PM WIB	51	51	52	53	50.00 - 53.00	50	53	50.00 - 60.00	50	60	55,015,000	32,262,946	8,889,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-03-01	At close: 04:10PM WIB	53	53	51	52	50.00 - 54.00	50	54	50.00 - 60.00	50	60	127,625,600	30,177,634	8,553,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-02-29	At close: 04:09PM WIB	56	57	53	54	52.00 - 57.00	52	57	50.00 - 60.00	50	60	250,997,200	25,517,564	8,889,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-02-28	At close: 04:11PM WIB	57	56	56	57	56.00 - 58.00	56	58	50.00 - 60.00	50	60	115,305,600	23,692,738	9,392,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-02-27	At close: 04:12PM WIB	57	57	56	57	56.00 - 58.00	56	58	50.00 - 60.00	50	60	61,931,100	22,647,193	9,559,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-02-26	At close: 04:14PM WIB	55	57	57	58	55.00 - 58.00	55	58	50.00 - 60.00	50	60	215,083,900	19,073,600	9,559,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk	2024-02-23	At close: 04:12PM WIB	54	54	55	56	53.00 - 56.00	53	56	50.00 - 60.00	50	60	133,450,700	16,813,049	9,224,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk (BKSL.JK)	2024-02-22	At close: 04:00PM WIB	55	55	54	55	54.00 - 56.00	54	56	50.00 - 60.00	50	60	40,912,300	16,121,430	9,056,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015
BKSL	PT Sentul City Tbk (BKSL.JK)	2024-02-21	At close: 04:14PM WIB	55	55	55	56	53.00 - 56.00	53	56	50.00 - 60.00	50	60	163,842,800	13,445,454	9,224,000,000,000	-1	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	Sep 29, 2015

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	% Held By Insiders	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BKSL	PT Sentul City Tbk	2024-04-15	8,050,000,000,000	10,250,000,000,000	9	12	1	18	34	0	0	60	36	50	50	53,940,000	39,440,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2023	Dec 31, 2023	19	34	2	3	1,720,000,000,000	0	661	503,470,000,000	332,300,000,000	-1	217,620,000,000	0	2,410,000,000,000	16	1	83	-330,390,000,000	-2,310,000,000,000
BKSL	PT Sentul City Tbk	2024-04-12	8,050,000,000,000	10,110,000,000,000	9	12	1	18	33	0	0	60	36	50	50	52,960,000	62,910,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-04-11	8,050,000,000,000	10,110,000,000,000	9	12	1	18	33	0	0	60	36	50	50	52,040,000	62,910,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-04-10	8,050,000,000,000	10,110,000,000,000	9	12	1	18	33	0	0	60	36	50	50	52,040,000	62,910,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-04-05	7,710,000,000,000	9,780,000,000,000	9	10	1	18	32	0	0	60	0	50	50	50,050,000	59,900,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-04-04	7,040,000,000,000	9,110,000,000,000	9	10	1	16	30	0	0	60	0	50	50	49,210,000	55,520,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-04-03	7,040,000,000,000	9,110,000,000,000	9	10	1	16	30	0	0	60	0	51	50	48,130,000	52,400,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-04-02	6,540,000,000,000	8,600,000,000,000	9	9	0	16	28	0	0	60	0	51	50	46,960,000	50,660,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-04-01	6,040,000,000,000	8,100,000,000,000	9	9	0	15	27	0	0	60	0	51	50	46,960,000	50,660,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-03-29	6,040,000,000,000	8,100,000,000,000	9	9	0	15	27	0	0	60	36	51	51	43,880,000	37,890,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-03-28	6,540,000,000,000	8,600,000,000,000	9	9	0	16	28	0	0	60	0	52	51	41,090,000	27,820,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-03-27	8,720,000,000,000	10,780,000,000,000	9	13	1	19	35	0	0	60	0	52	51	41,100,000	30,920,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-03-26	8,720,000,000,000	10,780,000,000,000	9	13	1	19	35	0	0	60	0	52	51	41,820,000	34,780,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-03-25	8,720,000,000,000	10,780,000,000,000	9	13	1	19	35	0	0	60	50	52	51	41,820,000	34,780,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-03-22	8,720,000,000,000	10,780,000,000,000	9	13	1	19	35	0	0	60	0	51	51	41,810,000	38,250,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-03-21	8,550,000,000,000	10,610,000,000,000	9	12	1	19	35	0	0	60	50	51	51	41,810,000	38,250,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-03-14	8,550,000,000,000	10,610,000,000,000	9	12	1	19	35	0	0	60	0	51	51	37,610,000	99,940,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-03-13	8,550,000,000,000	10,610,000,000,000	9	12	1	19	35	0	0	60	0	51	51	36,950,000	99,940,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-03-11	8,550,000,000,000	10,610,000,000,000	9	12	1	19	35	0	0	60	50	51	51	35,710,000	99,940,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-03-08	9,060,000,000,000	11,120,000,000,000	9	13	1	20	36	0	0	60	50	51	51	35,310,000	107,380,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-03-05	8,550,000,000,000	10,610,000,000,000	9	12	1	19	35	0	0	60	0	51	51	32,260,000	145,860,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-03-04	8,550,000,000,000	10,610,000,000,000	9	12	1	19	35	0	0	60	50	51	51	32,260,000	145,860,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-03-01	8,890,000,000,000	10,950,000,000,000	9	13	1	20	36	0	0	60	50	51	51	30,180,000	147,630,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-02-29	9,390,000,000,000	11,450,000,000,000	9	14	1	21	38	12	27	60	50	51	51	25,520,000	129,520,000	357,500,000	167,710,000,000	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-02-28	9,560,000,000,000	11,620,000,000,000	9	14	1	21	38	14	28	60	0	51	50	22,650,000	119,270,000	357,500,000	167,710,000,000	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-02-27	9,560,000,000,000	11,620,000,000,000	9	14	1	21	38	0	0	60	0	51	50	19,070,000	107,700,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk	2024-02-26	9,220,000,000,000	11,290,000,000,000	9	13	1	20	37	0	0	60	0	51	50	19,070,000	107,700,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk (BKSL.JK)	2024-02-23	9,060,000,000,000	11,120,000,000,000	9	13	1	20	36	0	0	60	0	50	50	16,120,000	92,010,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk (BKSL.JK)	2024-02-22	9,220,000,000,000	11,290,000,000,000	9	13	1	20	37	10	24	60	50	50	50	16,120,000	92,010,000	357,500,000	167,710,000,000	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000
BKSL	PT Sentul City Tbk (BKSL.JK)	2024-02-21	9,220,000,000,000	11,290,000,000,000	9	13	1	20	37	0	0	60	50	50	50	13,450,000	76,120,000	357,500,000	0	87	1	N/A	Sep 29, 2015	1:4	Aug 01, 2006	Dec 31, 2022	Sep 30, 2023	-9	2	0	0	554,110,000,000	4	21	102,520,000,000	-51,900,000,000	-1	150,620,000,000	1	2,210,000,000,000	15	2	83	-3,930,000,000,000	422,910,000,000

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	52	53	52	53	990,100
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	53	53	52	52	0
2024-03-05	15:46:00	52	52	52	52	329,900
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	53	53	53	53	200
2024-03-05	15:43:00	52	52	52	52	4,900
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	52	53	52	53	20,200
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	53	53	53	53	76,600
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	52	53	52	53	990,100
2024-03-05	15:46:00	52	53	52	52	329,900
2024-03-05	15:44:00	53	53	53	53	200
2024-03-05	15:42:00	52	52	52	52	4,900
2024-03-05	15:40:00	52	53	52	53	20,200
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	53	53	53	53	76,600
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	53	53	53	53	100
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:24	52	52	52	52	0
2024-03-05	15:24:00	52	52	52	52	900
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	52	53	52	53	0
2024-03-05	15:18:00	52	52	52	52	200,000
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	52	52	52	52	29,000
2024-03-05	15:10:00	52	52	52	52	24,000
2024-03-05	15:08:00	52	52	52	52	49,900
2024-03-05	15:06:00	52	52	52	52	0
2024-03-05	15:04:00	52	52	52	52	300,000
2024-03-05	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	52	53	52	52	195,000
2024-03-05	15:40:00	52	53	52	53	25,300
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	53	53	53	53	76,600
2024-03-05	15:25:00	53	53	53	53	100
2024-03-05	15:24:24	52	52	52	52	0
2024-03-05	15:20:00	52	53	52	52	0
2024-03-05	15:15:00	52	52	52	52	200,000
2024-03-05	15:10:00	52	52	52	52	53,000
2024-03-05	15:05:00	52	52	52	52	0
2024-03-05	15:00:00	52	52	52	52	500,000
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	52	53	52	53	51,000
2024-03-05	14:45:00	53	53	53	53	200
2024-03-05	14:40:00	52	52	52	52	100
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:29:51	53	53	53	53	0
2024-03-05	14:25:00	52	53	52	53	2,000
2024-03-05	14:20:00	53	53	52	53	0
2024-03-05	14:15:00	52	53	52	52	472,500
2024-03-05	14:10:00	52	53	52	53	33,700
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	53	53	53	53	100
2024-03-05	13:50:00	52	52	52	52	4,448,600
2024-03-05	13:45:00	52	52	52	52	100,000
2024-03-05	13:40:00	52	52	52	52	15,200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	52	53	52	52	195,000
2024-03-05	15:30:00	53	53	52	53	101,900
2024-03-05	15:24:24	52	52	52	52	0
2024-03-05	15:15:00	52	53	52	53	200,100
2024-03-05	15:00:00	52	52	52	52	553,000
2024-03-05	14:45:00	53	53	52	53	51,200
2024-03-05	14:30:00	52	52	52	52	100
2024-03-05	14:29:51	53	53	53	53	0
2024-03-05	14:15:00	52	53	52	53	474,500
2024-03-05	14:00:00	52	53	52	53	33,700
2024-03-05	13:45:00	52	53	52	53	4,548,700
2024-03-05	13:30:00	52	52	51	52	182,800
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:59	51	51	51	51	0
2024-03-05	11:45:00	53	53	51	51	18,610,100
2024-03-05	11:39:51	53	53	53	53	0
2024-03-05	11:30:00	52	53	52	53	3,152,400
2024-03-05	11:15:00	52	53	52	53	8,000
2024-03-05	11:00:00	52	52	52	52	8,800
2024-03-05	10:48:13	53	53	53	53	0
2024-03-05	10:45:00	53	53	52	52	6,400
2024-03-05	10:30:00	52	53	52	53	1,466,200
2024-03-05	10:15:00	53	53	53	53	800
2024-03-05	10:00:46	53	53	53	53	0
2024-03-05	10:00:00	53	53	52	53	111,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	53	53	52	52	296,900
2024-03-05	15:24:24	52	52	52	52	0
2024-03-05	15:00:00	52	53	52	53	753,100
2024-03-05	14:30:00	52	53	52	53	51,300
2024-03-05	14:29:51	53	53	53	53	0
2024-03-05	14:00:00	52	53	52	53	508,200
2024-03-05	13:30:00	52	53	51	53	4,731,500
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:59	51	51	51	51	0
2024-03-05	11:39:51	53	53	53	53	0
2024-03-05	11:30:00	52	53	51	51	21,762,500
2024-03-05	11:00:00	52	53	52	53	16,800
2024-03-05	10:48:13	53	53	53	53	0
2024-03-05	10:30:00	52	53	52	52	1,472,600
2024-03-05	10:00:46	53	53	53	53	0
2024-03-05	10:00:00	53	53	52	53	112,700
2024-03-05	09:30:00	52	53	52	53	131,700
2024-03-05	09:16:35	52	52	52	52	0
2024-03-05	09:00:00	53	53	52	52	3,788,500
2024-03-04	15:30:00	52	53	52	53	31,700
2024-03-04	15:09:51	52	52	52	52	0
2024-03-04	15:00:00	52	53	52	52	9,874,600
2024-03-04	14:30:00	52	52	51	52	5,391,400
2024-03-04	14:11:11	52	52	52	52	0
2024-03-04	14:00:00	52	52	52	52	424,000
2024-03-04	13:30:00	52	53	52	52	1,432,500
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	15:24:24	52	52	52	52	0
2024-03-05	15:00:00	52	53	52	52	803,800
2024-03-05	14:29:51	53	53	53	53	0
2024-03-05	14:00:00	52	53	52	53	558,500
2024-03-05	13:00:00	52	53	51	53	4,731,500
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:59	51	51	51	51	0
2024-03-05	11:39:51	53	53	53	53	0
2024-03-05	11:00:00	52	53	51	51	21,779,300
2024-03-05	10:48:13	53	53	53	53	0
2024-03-05	10:00:46	53	53	53	53	0
2024-03-05	10:00:00	53	53	52	52	1,585,300
2024-03-05	09:16:35	52	52	52	52	0
2024-03-05	09:00:00	53	53	52	53	0
2024-03-04	15:09:51	52	52	52	52	0
2024-03-04	15:00:00	52	53	52	53	8,798,700
2024-03-04	14:11:11	52	52	52	52	0
2024-03-04	14:00:00	52	52	51	52	5,809,300
2024-03-04	13:00:00	52	53	52	52	1,376,700
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:59	53	53	53	53	0
2024-03-04	11:40:54	53	53	53	53	0
2024-03-04	11:00:00	52	53	52	53	913,300
2024-03-04	10:54:07	52	52	52	52	0
2024-03-04	10:03:35	51	51	51	51	0
2024-03-04	10:00:00	52	53	51	52	9,817,400
2024-03-04	09:08:50	52	52	52	52	0
2024-03-04	09:00:00	51	53	50	52	0
2024-03-01	16:00:00	51	51	51	51	0
2024-03-01	15:00:00	51	52	50	52	30,620,400

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:55:01	33	33	33	33	0
2024-05-03	13:30:00	33	33	33	33	1,508,800
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:25:01	33	33	33	33	0
2024-05-03	10:30:00	33	33	33	33	323,300
2024-05-03	09:55:01	33	33	33	33	0
2024-05-03	09:00:00	33	33	33	33	0
2024-05-02	16:12:49	33	33	33	33	0
2024-05-02	15:00:00	33	33	33	33	6,456,000
2024-05-02	14:55:01	33	33	33	33	0
2024-05-02	13:30:00	33	33	33	33	20,289,600
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:01	36	36	36	36	0
2024-05-02	10:55:01	36	36	36	36	0
2024-05-02	10:30:00	36	36	36	36	10,908,200
2024-05-02	09:55:01	36	36	36	36	0
2024-05-02	09:00:00	36	36	36	36	0
2024-04-30	16:10:17	36	36	36	36	0
2024-04-30	15:00:00	36	36	36	36	3,862,500
2024-04-30	14:55:01	38	38	38	38	0
2024-04-30	13:30:00	38	38	38	38	3,710,100
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:55:01	38	38	38	38	0
2024-04-30	10:55:01	38	38	38	38	0
2024-04-30	10:30:00	38	38	38	38	3,041,400
2024-04-30	09:55:01	40	40	40	40	0
2024-04-30	09:00:00	40	40	40	40	0
2024-04-29	16:09:26	39	39	39	39	0
2024-04-29	15:00:00	39	39	39	39	498,400

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	36	36	33	33	40,230,700
2024-04-30	09:00:00	40	40	36	36	10,766,700
2024-04-29	09:00:00	40	40	39	39	6,566,800
2024-04-26	09:00:00	42	42	40	40	2,371,700
2024-04-25	09:00:00	43	43	43	43	5,770,100
2024-04-24	09:00:00	42	43	42	43	2,776,700
2024-04-23	09:00:00	43	43	42	42	3,836,900
2024-04-22	09:00:00	40	40	40	40	1,289,100
2024-04-19	09:00:00	40	40	40	40	11,888,700
2024-04-18	09:00:00	44	44	42	42	14,303,000
2024-04-17	09:00:00	45	45	44	45	6,326,100
2024-04-16	09:00:00	47	47	45	45	14,375,300
2024-04-05	09:00:00	49	49	48	48	9,364,700
2024-04-04	09:00:00	46	47	46	47	7,436,400
2024-04-03	09:00:00	46	46	46	46	49,062,800
2024-04-02	09:00:00	42	42	42	42	63,164,900
2024-04-01	09:00:00	36	39	36	39	68,149,600
2024-03-28	09:00:00	36	36	36	36	178,588,800
2024-03-27	09:00:00	39	39	39	39	64,574,000
2024-03-26	09:00:00	43	43	43	43	16,086,100
2024-03-25	09:00:00	50	50	47	47	80,925,200
2024-03-22	09:00:00	51	52	51	52	6,169,300
2024-03-21	09:00:00	51	53	51	52	36,643,800
2024-03-20	09:00:00	52	52	51	51	35,629,900
2024-03-19	09:00:00	51	52	51	51	5,295,300
2024-03-18	09:00:00	51	53	50	51	31,891,100
2024-03-15	09:00:00	51	52	51	51	50,828,600
2024-03-14	09:00:00	51	53	51	51	50,817,700
2024-03-13	09:00:00	51	52	50	51	60,970,000
2024-03-08	09:00:00	54	54	51	51	59,040,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	36	36	33	33	40,230,700
2024-04-29	09:00:00	40	40	39	39	6,566,800
2024-04-26	09:00:00	42	42	40	40	2,371,700
2024-04-25	09:00:00	43	43	43	43	5,770,100
2024-04-24	09:00:00	42	43	42	43	2,776,700
2024-04-23	09:00:00	43	43	42	42	3,836,900
2024-04-22	09:00:00	40	40	40	40	1,289,100
2024-04-19	09:00:00	40	40	40	40	11,888,700
2024-04-18	09:00:00	44	44	42	42	14,303,000
2024-04-17	09:00:00	45	45	44	45	6,326,100
2024-04-16	09:00:00	47	47	45	45	14,375,300
2024-04-05	09:00:00	49	49	48	48	9,364,700
2024-04-04	09:00:00	46	47	46	47	7,436,400
2024-04-03	09:00:00	46	46	46	46	49,062,800
2024-04-02	09:00:00	42	42	42	42	63,164,900
2024-04-01	09:00:00	36	39	36	39	68,149,600
2024-03-28	09:00:00	36	36	36	36	178,588,800
2024-03-27	09:00:00	39	39	39	39	64,574,000
2024-03-26	09:00:00	43	43	43	43	16,086,100
2024-03-25	09:00:00	50	50	47	47	80,925,200
2024-03-22	09:00:00	51	52	51	52	6,169,300
2024-03-21	09:00:00	51	53	51	52	36,643,800
2024-03-20	09:00:00	52	52	51	51	35,629,900
2024-03-19	09:00:00	51	52	51	51	5,295,300
2024-03-18	09:00:00	51	53	50	51	31,891,100
2024-03-15	09:00:00	51	52	51	51	50,828,600
2024-03-14	09:00:00	51	53	51	51	50,817,700
2024-03-13	09:00:00	51	52	50	51	60,970,000
2024-03-08	09:00:00	54	54	51	51	59,040,900
2024-03-07	09:00:00	54	55	53	54	11,488,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	40	40	39	39	6,566,800
2024-04-21	00:00:00	40	43	40	40	16,044,500
2024-04-14	00:00:00	47	47	40	40	46,893,100
2024-04-07	00:00:00	48	48	48	48	0
2024-03-31	00:00:00	36	49	36	48	197,178,400
2024-03-24	00:00:00	50	50	36	36	340,174,100
2024-03-17	00:00:00	51	53	50	52	115,629,400
2024-03-10	00:00:00	51	53	50	51	162,616,300
2024-03-03	00:00:00	51	55	50	51	238,060,100
2024-02-25	00:00:00	57	58	50	51	761,347,800
2024-02-18	00:00:00	52	56	52	55	697,293,600
2024-02-11	00:00:00	50	55	50	52	283,989,600
2024-02-04	00:00:00	50	51	50	51	113,150,000
2024-01-28	00:00:00	50	50	50	50	206,000
2024-01-21	00:00:00	50	50	50	50	2,254,600
2024-01-14	00:00:00	50	50	50	50	753,700
2024-01-07	00:00:00	50	50	50	50	7,187,300
2023-12-31	00:00:00	50	50	50	50	815,700
2023-12-24	00:00:00	50	50	50	50	565,300
2023-12-17	00:00:00	50	50	50	50	485,100
2023-12-10	00:00:00	50	50	50	50	974,200
2023-12-03	00:00:00	50	50	50	50	8,905,500
2023-11-26	00:00:00	50	50	50	50	8,761,800
2023-11-19	00:00:00	50	50	50	50	1,375,000
2023-11-12	00:00:00	50	50	50	50	1,598,700
2023-11-05	00:00:00	50	50	50	50	1,838,800
2023-10-29	00:00:00	50	50	50	50	1,680,500
2023-10-22	00:00:00	50	50	50	50	6,396,100
2023-10-15	00:00:00	50	50	50	50	4,500,200
2023-10-08	00:00:00	50	50	50	50	20,591,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	36	36	33	33	40,230,700
2024-03-31	00:00:00	36	49	36	36	277,449,500
2024-02-29	00:00:00	53	55	36	36	984,105,500
2024-01-31	00:00:00	50	58	50	53	1,728,186,000
2023-12-31	00:00:00	50	50	50	50	11,186,700
2023-11-30	00:00:00	50	50	50	50	14,570,200
2023-10-31	00:00:00	50	50	50	50	11,359,000
2023-09-30	00:00:00	50	51	50	50	64,657,000
2023-08-31	00:00:00	55	56	50	50	1,512,802,200
2023-07-31	00:00:00	50	60	50	55	3,008,411,700
2023-06-30	00:00:00	50	50	50	50	10,054,400
2023-05-31	00:00:00	50	50	50	50	10,718,200
2023-04-30	00:00:00	50	52	50	50	388,127,300
2023-03-31	00:00:00	50	50	50	50	266,000
2023-02-28	00:00:00	50	50	50	50	354,300
2023-01-31	00:00:00	50	50	50	50	3,188,500
2022-12-31	00:00:00	49	54	49	50	1,746,204,402
2022-11-30	00:00:00	49	49	49	49	55,133,091
2022-10-31	00:00:00	49	50	49	49	778,084,180
2022-09-30	00:00:00	50	54	49	50	1,955,269,800
2022-08-31	00:00:00	54	80	49	50	15,083,994,160
2022-07-31	00:00:00	49	60	49	55	3,914,378,501
2022-06-30	00:00:00	48	50	48	49	529,247,949
2022-05-31	00:00:00	56	56	48	48	815,810,055
2022-04-30	00:00:00	56	56	56	56	0
2022-03-31	00:00:00	56	56	56	56	0
2022-02-28	00:00:00	56	56	56	56	0
2022-01-31	00:00:00	56	56	56	56	0
2021-12-31	00:00:00	56	56	56	56	0
2021-11-30	00:00:00	56	56	56	56	0

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	36	36	33	33	40,230,700
2024-03-31	00:00:00	36	49	36	39	266,682,800
2024-02-29	00:00:00	53	55	36	36	984,105,500
2024-01-31	00:00:00	50	58	36	36	2,989,741,000
2023-12-31	00:00:00	50	58	36	36	2,723,478,200
2023-11-30	00:00:00	50	58	50	53	1,753,942,900
2023-10-31	00:00:00	50	50	50	50	37,115,900
2023-09-30	00:00:00	50	51	50	50	90,586,200
2023-08-31	00:00:00	55	56	50	50	1,588,818,200
2023-07-31	00:00:00	50	60	50	50	4,585,870,900
2023-06-30	00:00:00	50	60	50	50	4,531,268,300
2023-05-31	00:00:00	50	60	50	55	3,029,184,300
2023-04-30	00:00:00	50	52	50	50	408,899,900
2023-03-31	00:00:00	50	52	50	50	399,402,200
2023-02-28	00:00:00	50	52	50	50	397,464,000
2023-01-31	00:00:00	50	50	50	50	19,151,900
2022-10-31	00:00:00	49	54	49	50	2,579,421,673
2022-07-31	00:00:00	49	80	49	50	20,953,642,461
2022-04-30	00:00:00	56	56	48	49	1,345,058,004
2022-01-31	00:00:00	56	56	56	56	0
2021-10-31	00:00:00	56	56	56	56	0
2021-07-31	00:00:00	56	56	56	56	0
2021-04-30	00:00:00	56	56	56	56	0
2021-01-31	00:00:00	56	56	56	56	0

Dividends Amount

Date	Time	Amount
2015-09-29	09:00:00	0

Dividends Yields

Year	Distribution	Total Amount	Yields
2015	1	0	0.45 %

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