Informasi Saham CLEO PT Sariguna Primatirta Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
TLDN	PT Teladan Prima Agro Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk
CANI	PT Capitol Nusantara Indonesia Tbk
INAI	PT Indal Aluminium Industry Tbk
ARCI	PT Archi Indonesia 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	23	40	92
14012	Pb Ratio	5	8	6	6
14010	Ps Ratio	9	6	6	5
40001	Market Cap	12	12,079,587,476,000	8,491,591,196,000	6,637,793,118,000
14008	Pe Ratio	19	37	35	34
40002	Enterprise Value	23	12,378,691,680,713	8,772,511,037,078	6,938,359,351,728
101	Enterprises Value Revenue Ratio	26	6	9	20

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	23	40	69	73	61	92
14012	Pb Ratio	5	8	6	6	6	5	6
14010	Ps Ratio	9	6	6	6	5	4	5
40001	Market Cap	12	12,079,587,476,000	8,491,591,196,000	8,072,991,630,000	7,235,792,498,000	5,645,114,147,200	6,637,793,118,000
14008	Pe Ratio	19	37	35	38	35	29	34
40002	Enterprise Value	23	12,378,691,680,713	8,772,511,037,078	8,388,507,458,499	7,563,782,730,181	5,945,680,380,928	6,938,359,351,728
101	Enterprises Value Revenue Ratio	26	6	9	21	19	17	20

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	433,002,389,825	162,374,714,834	265,815,716,753	243,505,154,506	193,861,404,571
20091	Net Income	323,991,439,269	119,170,703,521	195,465,706,676	180,711,667,020	132,772,234,495
29004	Basic E P S	25	0	16	15	11
20190	E B I T D A	543,494,363,380	220,975,052,516	345,593,176,805	287,402,458,586	232,594,707,751
20046	Gross Profit	1,182,749,445,951	694,861,946,419	844,857,990,899	461,481,591,073	410,399,276,187
29009	Diluted E P S	25	0	16	15	11
20136	Pretax Income	412,208,114,325	152,494,638,257	250,491,391,647	229,981,620,687	168,613,556,985
20145	Tax Provision	88,115,971,123	33,223,230,803	55,025,684,971	49,269,953,667	35,841,322,490
20100	Total Revenue	2,090,115,884,030	937,148,967,591	1,674,053,536,287	1,103,519,743,574	972,634,784,176
20164	Total Expenses	1,643,495,426,454	768,337,644,900	1,372,095,251,897	842,192,109,005	759,610,679,966
20013	Cost Of Revenue	907,366,438,079	242,287,021,172	829,195,545,388	642,038,152,501	562,235,507,989
20057	Interest Expense	20,794,275,500	9,880,076,577	15,324,325,106	13,523,533,819	25,247,847,586
20109	Operating Income	446,620,457,576	168,811,322,691	301,958,284,390	261,327,634,569	213,024,104,210
20316	Normalized Income	340,298,298,066	124,893,964,849	225,200,371,222	198,526,237,067	147,233,309,380
20108	Operating Expense	736,128,988,375	526,050,623,728	542,899,706,509	200,153,956,504	197,375,171,977
20112	Operating Revenue	2,090,115,884,030	937,148,967,591	1,674,053,536,287	1,103,519,743,574	972,634,784,176
20087	Minority Interests	-100,703,933	-100,703,933	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-21,324,275,500	-10,398,854,495	-18,078,284,139	-13,523,533,819	-25,461,582,184
20416	Total Unusual Items	-20,740,458,096	-7,317,484,420	-38,105,290,329	-22,671,605,873	-18,364,782,995
29010	Basic Average Shares	12,000,000,000	0	12,000,000,000	12,000,000,000	12,000,000,000
20269	Other Special Charges	20,740,458,096	7,317,484,420	38,105,290,329	22,671,605,873	18,364,782,995
20287	Rent And Landing Fees	10,589,692,207	8,772,067,767	7,348,823,254	1,538,410,539	1,781,159,822
29011	Diluted Average Shares	12,000,000,000	0	12,000,000,000	12,000,000,000	12,000,000,000
20420	Normalized E B I T D A	564,234,821,476	228,292,536,936	383,698,467,134	310,074,064,459	250,959,490,746
20162	Special Income Charges	-20,740,458,096	-7,317,484,420	-38,105,290,329	-22,671,605,873	-18,364,782,995
20315	Reconciled Depreciation	110,491,973,555	58,600,337,682	79,777,460,052	43,897,304,080	38,733,303,180
20312	Other Operating Expenses	26,982,832,589	21,468,179,025	22,507,747,894	7,229,138,874	8,003,055,914
20368	Total Other Finance Cost	530,000,000	518,777,918	2,753,959,033	280,547,886	213,734,598
20440	Rent Expense Supplemental	10,589,692,207	8,772,067,767	7,348,823,254	1,538,410,539	1,781,159,822
20314	Reconciled Cost Of Revenue	907,366,438,079	242,287,021,172	829,195,545,388	642,038,152,501	562,235,507,989
20419	Tax Effect Of Unusual Items	-4,433,599,299	-1,594,223,092	-8,370,625,783	-4,857,035,826	-3,903,708,110
20018	Depreciation Income Statement	110,491,973,555	58,600,337,682	79,777,460,052	43,897,304,080	38,733,303,180
20158	Selling And Marketing Expense	221,759,466,434	132,279,669,790	155,517,630,774	74,726,314,663	70,454,601,101
20064	Interest Expense Non Operating	20,794,275,500	9,880,076,577	15,324,325,106	13,523,533,819	25,247,847,586
20093	Net Income Common Stockholders	323,991,439,269	119,170,703,521	195,465,706,676	180,711,667,020	132,772,234,495
20094	Net Income Continuous Operations	324,092,143,202	119,271,407,454	195,465,706,676	180,711,667,020	132,772,234,495
20045	General And Administrative Expense	53,285,282,256	33,346,058,572	41,885,590,950	20,615,973,268	20,879,362,688
20159	Selling General And Administration	275,044,748,690	165,625,728,362	197,403,221,724	95,342,287,931	91,333,963,789
20412	Other Non Operating Income Expenses	5,046,215,656	-1,206,520,208	1,736,145,710	4,426,536,172	-1,615,112,219
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	323,991,439,269	119,170,703,521	195,465,706,676	180,711,667,020	132,772,234,495
20417	Total Unusual Items Excluding Goodwill	-20,740,458,096	-7,317,484,420	-38,105,290,329	-22,671,605,873	-18,364,782,995
20077	Net Non Operating Interest Income Expense	-21,324,275,500	-10,398,854,495	-18,078,284,139	-13,523,533,819	-25,461,582,184
20346	Net Income Including Noncontrolling Interests	324,092,143,202	119,271,407,454	195,465,706,676	180,711,667,020	132,772,234,495
20019	Depreciation And Amortization In Income Statement	110,491,973,555	58,600,337,682	79,777,460,052	43,897,304,080	38,733,303,180
20309	Net Income From Continuing And Discontinued Operation	323,991,439,269	119,170,703,521	195,465,706,676	180,711,667,020	132,772,234,495
20331	Net Income From Continuing Operation Net Minority Interest	323,991,439,269	119,170,703,521	195,465,706,676	180,711,667,020	132,772,234,495

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	433,002,389,825	162,374,714,834	103,930,658,820	86,328,145,684	80,368,870,487	265,815,716,753	243,505,154,506	193,861,404,571
20091	Net Income	323,991,439,269	119,170,703,521	78,739,064,307	65,497,671,204	60,584,000,237	195,465,706,676	180,711,667,020	132,772,234,495
29004	Basic E P S	25	0	20	0	5	16	15	11
20190	E B I T D A	543,494,363,380	220,975,052,516	121,891,272,646	103,634,416,876	96,993,621,342	345,593,176,805	287,402,458,586	232,594,707,751
20046	Gross Profit	1,182,749,445,951	694,861,946,419	182,064,128,206	163,300,068,857	142,523,302,469	844,857,990,899	461,481,591,073	410,399,276,187
29009	Diluted E P S	25	0	20	0	5	16	15	11
20136	Pretax Income	412,208,114,325	152,494,638,257	100,026,985,450	82,858,052,409	76,828,438,209	250,491,391,647	229,981,620,687	168,613,556,985
20145	Tax Provision	88,115,971,123	33,223,230,803	21,287,921,143	17,360,381,205	16,244,437,972	55,025,684,971	49,269,953,667	35,841,322,490
20100	Total Revenue	2,090,115,884,030	937,148,967,591	400,625,540,869	401,792,190,858	350,549,184,712	1,674,053,536,287	1,103,519,743,574	972,634,784,176
20164	Total Expenses	1,643,495,426,454	768,337,644,900	293,531,009,278	311,127,090,399	270,499,681,877	1,372,095,251,897	842,192,109,005	759,610,679,966
20013	Cost Of Revenue	907,366,438,079	242,287,021,172	218,561,412,663	238,492,122,001	208,025,882,243	829,195,545,388	642,038,152,501	562,235,507,989
20057	Interest Expense	20,794,275,500	9,880,076,577	3,903,673,370	3,470,093,275	3,540,432,278	15,324,325,106	13,523,533,819	25,247,847,586
20109	Operating Income	446,620,457,576	168,811,322,691	107,094,531,591	90,665,100,459	80,049,502,835	301,958,284,390	261,327,634,569	213,024,104,210
20316	Normalized Income	340,298,298,066	124,893,964,849	82,724,748,537	69,523,358,072	63,160,240,388	225,200,371,222	198,526,237,067	147,233,309,380
20108	Operating Expense	736,128,988,375	526,050,623,728	74,969,596,615	72,634,968,398	62,473,799,634	542,899,706,509	200,153,956,504	197,375,171,977
20112	Operating Revenue	2,090,115,884,030	937,148,967,591	400,625,540,869	401,792,190,858	350,549,184,712	1,674,053,536,287	1,103,519,743,574	972,634,784,176
20087	Minority Interests	-100,703,933	-100,703,933	0	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-21,324,275,500	-10,398,854,495	-3,417,343,676	-4,182,183,293	-3,325,894,036	-18,078,284,139	-13,523,533,819	-25,461,582,184
20416	Total Unusual Items	-20,740,458,096	-7,317,484,420	-5,063,255,221	-5,092,708,907	-3,267,009,548	-38,105,290,329	-22,671,605,873	-18,364,782,995
29010	Basic Average Shares	12,000,000,000	0	12,000,000,000	0	12,000,000,000	12,000,000,000	12,000,000,000	12,000,000,000
20269	Other Special Charges	20,740,458,096	7,317,484,420	5,063,255,221	5,092,708,907	3,267,009,548	38,105,290,329	22,671,605,873	18,364,782,995
20287	Rent And Landing Fees	10,589,692,207	8,772,067,767	682,015,407	789,721,626	345,887,407	7,348,823,254	1,538,410,539	1,781,159,822
29011	Diluted Average Shares	12,000,000,000	0	12,000,000,000	0	12,000,000,000	12,000,000,000	12,000,000,000	12,000,000,000
20420	Normalized E B I T D A	564,234,821,476	228,292,536,936	126,954,527,867	108,727,125,783	100,260,630,890	383,698,467,134	310,074,064,459	250,959,490,746
20162	Special Income Charges	-20,740,458,096	-7,317,484,420	-5,063,255,221	-5,092,708,907	-3,267,009,548	-38,105,290,329	-22,671,605,873	-18,364,782,995
20315	Reconciled Depreciation	110,491,973,555	58,600,337,682	17,960,613,826	17,306,271,192	16,624,750,855	79,777,460,052	43,897,304,080	38,733,303,180
20312	Other Operating Expenses	26,982,832,589	21,468,179,025	1,867,281,070	1,813,033,707	1,834,338,787	22,507,747,894	7,229,138,874	8,003,055,914
20368	Total Other Finance Cost	530,000,000	518,777,918	-486,329,694	712,090,018	-214,538,242	2,753,959,033	280,547,886	213,734,598
20440	Rent Expense Supplemental	10,589,692,207	8,772,067,767	682,015,407	789,721,626	345,887,407	7,348,823,254	1,538,410,539	1,781,159,822
20314	Reconciled Cost Of Revenue	907,366,438,079	242,287,021,172	218,561,412,663	238,492,122,001	208,025,882,243	829,195,545,388	642,038,152,501	562,235,507,989
20419	Tax Effect Of Unusual Items	-4,433,599,299	-1,594,223,092	-1,077,570,991	-1,067,022,039	-690,769,397	-8,370,625,783	-4,857,035,826	-3,903,708,110
20018	Depreciation Income Statement	110,491,973,555	58,600,337,682	17,960,613,826	17,306,271,192	16,624,750,855	79,777,460,052	43,897,304,080	38,733,303,180
20158	Selling And Marketing Expense	221,759,466,434	132,279,669,790	33,697,465,991	32,806,325,238	22,976,005,415	155,517,630,774	74,726,314,663	70,454,601,101
20064	Interest Expense Non Operating	20,794,275,500	9,880,076,577	3,903,673,370	3,470,093,275	3,540,432,278	15,324,325,106	13,523,533,819	25,247,847,586
20093	Net Income Common Stockholders	323,991,439,269	119,170,703,521	78,739,064,307	65,497,671,204	60,584,000,237	195,465,706,676	180,711,667,020	132,772,234,495
20094	Net Income Continuous Operations	324,092,143,202	119,271,407,454	78,739,064,307	65,497,671,204	60,584,000,237	195,465,706,676	180,711,667,020	132,772,234,495
20045	General And Administrative Expense	53,285,282,256	33,346,058,572	7,281,010,562	6,741,630,927	5,916,582,195	41,885,590,950	20,615,973,268	20,879,362,688
20159	Selling General And Administration	275,044,748,690	165,625,728,362	40,978,476,553	39,547,956,165	28,892,587,610	197,403,221,724	95,342,287,931	91,333,963,789
20412	Other Non Operating Income Expenses	5,046,215,656	-1,206,520,208	1,698,192,156	1,182,704,750	3,371,838,958	1,736,145,710	4,426,536,172	-1,615,112,219
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	323,991,439,269	119,170,703,521	78,739,064,307	65,497,671,204	60,584,000,237	195,465,706,676	180,711,667,020	132,772,234,495
20417	Total Unusual Items Excluding Goodwill	-20,740,458,096	-7,317,484,420	-5,063,255,221	-5,092,708,907	-3,267,009,548	-38,105,290,329	-22,671,605,873	-18,364,782,995
20077	Net Non Operating Interest Income Expense	-21,324,275,500	-10,398,854,495	-3,417,343,676	-4,182,183,293	-3,325,894,036	-18,078,284,139	-13,523,533,819	-25,461,582,184
20346	Net Income Including Noncontrolling Interests	324,092,143,202	119,271,407,454	78,739,064,307	65,497,671,204	60,584,000,237	195,465,706,676	180,711,667,020	132,772,234,495
20019	Depreciation And Amortization In Income Statement	110,491,973,555	58,600,337,682	17,960,613,826	17,306,271,192	16,624,750,855	79,777,460,052	43,897,304,080	38,733,303,180
20309	Net Income From Continuing And Discontinued Operation	323,991,439,269	119,170,703,521	78,739,064,307	65,497,671,204	60,584,000,237	195,465,706,676	180,711,667,020	132,772,234,495
20331	Net Income From Continuing Operation Net Minority Interest	323,991,439,269	119,170,703,521	78,739,064,307	65,497,671,204	60,584,000,237	195,465,706,676	180,711,667,020	132,772,234,495

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	250,268,872,040	305,984,789,479	154,304,929,448	220,616,032,162
23165	Payables	160,609,877,373	111,364,748,822	97,457,658,022	82,625,789,804
23139	Net P P E	1,750,203,752,584	1,301,348,670,853	1,054,874,902,640	1,042,653,477,198
23351	Properties	0	0	0	0
23386	Total Debt	524,227,502,714	312,686,345,921	165,429,401,384	255,741,295,961
23100	Gross P P E	2,468,297,900,417	1,820,930,579,399	1,504,469,168,954	1,433,121,846,519
23038	Common Stock	240,000,000,000	240,000,000,000	240,000,000,000	240,000,000,000
23045	Current Debt	228,500,091,085	79,304,377,578	68,532,333,301	47,823,517,013
23532	Share Issued	11,959,987,600	12,000,000,000	12,000,000,000	12,000,000,000
23220	Total Assets	2,296,227,711,688	1,693,523,611,414	1,348,181,576,913	1,310,940,121,622
23027	Capital Stock	240,000,000,000	240,000,000,000	240,000,000,000	240,000,000,000
23382	Other Payable	10,622,997,013	12,629,952,599	5,448,898,639	9,541,426,369
23028	Cash Financial	35,123,298,001	2,486,254,766	4,761,050,331	4,590,468,010
23123	Long Term Debt	246,892,078,956	229,166,666,667	90,533,646,478	195,682,983,159
23179	Prepaid Assets	23,666,071,350	9,983,321,795	27,413,326,937	9,677,730,742
23232	Treasury Stock	800,248,000	800,248,000	800,248,000	130,000,000
23385	Working Capital	91,112,566,254	170,440,275,148	96,921,307,008	106,642,651,734
23000	Accounts Payable	110,917,076,857	80,776,976,419	72,188,847,311	55,598,942,187
23029	Cash Equivalents	190,000,000,000	0	0	18,300,000,000
23245	Invested Capital	1,943,569,673,373	1,493,621,907,532	1,160,645,873,086	1,138,252,610,852
23340	Other Properties	64,573,565,621	68,516,642,450	71,635,180,627	70,855,348,383
23132	Minority Interest	46,407,527,446	0	0	0
23342	Other Receivables	1,072,020,413	438,882,323	366,760,406	534,164,540
23204	Retained Earnings	972,765,098,175	695,958,152,557	513,387,182,577	391,629,022,761
23217	Total Tax Payable	39,069,803,503	17,957,819,804	19,819,912,072	17,485,421,248
23001	Accounts Receivable	67,425,623,338	189,182,700,792	125,528,965,712	119,307,435,829
23280	Common Stock Equity	1,468,177,503,332	1,185,150,863,287	1,001,579,893,307	894,746,110,680
23403	Net Tangible Assets	1,468,177,503,332	1,185,150,863,287	1,001,579,893,307	894,746,110,680
23215	Stockholders Equity	1,468,177,503,332	1,185,150,863,287	1,001,579,893,307	894,746,110,680
23383	Tangible Book Value	1,468,177,503,332	1,185,150,863,287	1,001,579,893,307	894,746,110,680
23374	Total Capitalization	1,715,069,582,288	1,414,317,529,954	1,092,113,539,785	1,090,429,093,839
23312	Land And Improvements	171,875,490,388	157,145,699,888	140,872,426,477	89,943,374,654
23393	Ordinary Shares Number	11,959,987,600	11,959,987,600	11,959,987,600	11,993,500,000
23395	Treasury Shares Number	0	40,012,400	40,012,400	6,500,000
23008	Accumulated Depreciation	-718,094,147,833	-519,581,908,546	-449,594,266,314	-390,468,369,321
23282	Construction In Progress	293,916,234,438	225,562,887,597	67,762,950,331	137,770,938,629
23380	Capital Lease Obligations	48,835,332,673	4,215,301,676	6,363,421,605	12,234,795,789
23030	Cash And Cash Equivalents	225,123,298,001	2,486,254,766	4,761,050,331	22,890,468,010
23262	Gross Accounts Receivable	70,930,900,897	190,889,406,633	126,358,827,078	119,719,466,900
23012	Additional Paid In Capital	249,212,653,157	243,992,958,730	243,992,958,730	259,247,087,919
23275	Buildings And Improvements	435,561,164,434	313,867,326,781	283,126,261,772	271,012,146,007
23062	Non Current Deferred Revenue	22,425,765,201	29,529,579,568	35,503,072,656	35,279,419,640
23319	Machinery Furniture Equipment	1,502,371,445,536	1,055,838,022,683	941,072,349,747	863,540,038,846
23048	Current Capital Lease Obligation	33,254,390,531	2,109,888,662	4,296,420,354	5,871,374,184
23127	Long Term Capital Lease Obligation	15,580,942,142	2,105,413,014	2,067,001,251	6,363,421,605
23261	Total Equity Gross Minority Interest	1,514,585,030,778	1,185,150,863,287	1,001,579,893,307	894,746,110,680
23067	Non Current Deferred Taxes Liabilities	34,710,329,785	24,656,900,477	18,819,429,605	10,816,832,946
23259	Total Liabilities Net Minority Interest	781,642,680,910	508,372,748,127	346,601,683,606	416,194,010,942
23046	Current Debt And Capital Lease Obligation	261,754,481,616	81,414,266,240	72,828,753,655	53,694,891,197
23266	Allowance For Doubtful Accounts Receivable	-3,505,277,559	-1,706,705,841	-829,861,366	-412,031,071
23124	Long Term Debt And Capital Lease Obligation	262,473,021,098	231,272,079,681	92,600,647,729	202,046,404,764
23344	Non Current Pension And Other Postretirement Benefit Plans	20,142,590,149	13,085,646,822	16,795,717,910	20,506,340,186

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	250,268,872,040	278,561,931,815	312,867,610,476	324,156,539,615	305,984,789,479	154,304,929,448	220,616,032,162
23165	Payables	160,609,877,373	130,301,158,679	145,000,553,835	124,419,309,152	111,364,748,822	97,457,658,022	82,625,789,804
23139	Net P P E	1,750,203,752,584	1,459,060,112,152	1,395,942,995,330	1,360,240,680,157	1,301,348,670,853	1,054,874,902,640	1,042,653,477,198
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	524,227,502,714	283,575,687,039	318,349,616,474	330,860,503,357	312,686,345,921	165,429,401,384	255,741,295,961
23100	Gross P P E	2,468,297,900,417	2,048,306,423,087	1,963,906,390,566	1,904,387,256,982	1,820,930,579,399	1,504,469,168,954	1,433,121,846,519
23038	Common Stock	240,000,000,000	240,000,000,000	240,000,000,000	240,000,000,000	240,000,000,000	240,000,000,000	240,000,000,000
23045	Current Debt	228,500,091,085	86,746,666,672	110,818,620,679	103,217,286,981	79,304,377,578	68,532,333,301	47,823,517,013
23532	Share Issued	11,959,987,600	12,000,000,000	12,000,000,000	12,000,000,000	12,000,000,000	12,000,000,000	12,000,000,000
23220	Total Assets	2,296,227,711,688	1,877,786,419,511	1,839,123,758,819	1,787,859,654,692	1,693,523,611,414	1,348,181,576,913	1,310,940,121,622
23027	Capital Stock	240,000,000,000	240,000,000,000	240,000,000,000	240,000,000,000	240,000,000,000	240,000,000,000	240,000,000,000
23382	Other Payable	10,622,997,013	9,440,600,430	17,462,838,033	13,461,019,916	12,629,952,599	5,448,898,639	9,541,426,369
23028	Cash Financial	35,123,298,001	2,655,845,961	2,833,787,975	2,870,271,176	2,486,254,766	4,761,050,331	4,590,468,010
23123	Long Term Debt	246,892,078,956	194,471,111,104	204,882,777,772	223,809,523,810	229,166,666,667	90,533,646,478	195,682,983,159
23179	Prepaid Assets	23,666,071,350	17,168,840,050	24,933,137,352	11,494,147,025	9,983,321,795	27,413,326,937	9,677,730,742
23232	Treasury Stock	800,248,000	800,248,000	800,248,000	800,248,000	800,248,000	800,248,000	130,000,000
23385	Working Capital	91,112,566,254	168,697,021,272	160,768,775,482	168,584,943,518	170,440,275,148	96,921,307,008	106,642,651,734
23000	Accounts Payable	110,917,076,857	86,965,498,366	99,805,032,260	88,392,798,029	80,776,976,419	72,188,847,311	55,598,942,187
23029	Cash Equivalents	190,000,000,000	0	0	0	0	0	18,300,000,000
23245	Invested Capital	1,943,569,673,373	1,652,240,127,573	1,607,984,683,941	1,572,761,674,315	1,493,621,907,532	1,160,645,873,086	1,138,252,610,852
23340	Other Properties	64,573,565,621	79,792,138,390	76,189,138,849	71,131,430,933	68,516,642,450	71,635,180,627	70,855,348,383
23132	Minority Interest	46,407,527,446	0	0	0	0	0	0
23342	Other Receivables	1,072,020,413	2,859,326,654	323,066,097	477,079,279	438,882,323	366,760,406	534,164,540
23204	Retained Earnings	972,765,098,175	880,829,639,067	802,090,574,760	756,542,152,794	695,958,152,557	513,387,182,577	391,629,022,761
23217	Total Tax Payable	39,069,803,503	33,895,059,883	27,732,683,542	22,565,491,207	17,957,819,804	19,819,912,072	17,485,421,248
23001	Accounts Receivable	67,425,623,338	220,819,115,583	244,218,573,534	209,051,236,307	189,182,700,792	125,528,965,712	119,307,435,829
23280	Common Stock Equity	1,468,177,503,332	1,371,022,349,797	1,292,283,285,490	1,245,734,863,524	1,185,150,863,287	1,001,579,893,307	894,746,110,680
23403	Net Tangible Assets	1,468,177,503,332	1,371,022,349,797	1,292,283,285,490	1,245,734,863,524	1,185,150,863,287	1,001,579,893,307	894,746,110,680
23215	Stockholders Equity	1,468,177,503,332	1,371,022,349,797	1,292,283,285,490	1,245,734,863,524	1,185,150,863,287	1,001,579,893,307	894,746,110,680
23383	Tangible Book Value	1,468,177,503,332	1,371,022,349,797	1,292,283,285,490	1,245,734,863,524	1,185,150,863,287	1,001,579,893,307	894,746,110,680
23374	Total Capitalization	1,715,069,582,288	1,565,493,460,901	1,497,166,063,262	1,469,544,387,334	1,414,317,529,954	1,092,113,539,785	1,090,429,093,839
23312	Land And Improvements	171,875,490,388	158,651,674,888	157,145,699,888	157,145,699,888	157,145,699,888	140,872,426,477	89,943,374,654
23393	Ordinary Shares Number	11,959,987,600	11,959,987,600	11,959,987,600	11,959,987,600	11,959,987,600	11,959,987,600	11,993,500,000
23395	Treasury Shares Number	0	40,012,400	40,012,400	40,012,400	40,012,400	40,012,400	6,500,000
23008	Accumulated Depreciation	-718,094,147,833	-589,246,310,935	-567,963,395,236	-544,146,576,825	-519,581,908,546	-449,594,266,314	-390,468,369,321
23282	Construction In Progress	293,916,234,438	289,741,864,349	254,491,380,818	238,911,354,903	225,562,887,597	67,762,950,331	137,770,938,629
23380	Capital Lease Obligations	48,835,332,673	2,357,909,263	2,648,218,023	3,833,692,566	4,215,301,676	6,363,421,605	12,234,795,789
23030	Cash And Cash Equivalents	225,123,298,001	2,655,845,961	2,833,787,975	2,870,271,176	2,486,254,766	4,761,050,331	22,890,468,010
23262	Gross Accounts Receivable	70,930,900,897	222,203,241,910	245,544,865,389	210,734,242,078	190,889,406,633	126,358,827,078	119,719,466,900
23012	Additional Paid In Capital	249,212,653,157	243,992,958,730	243,992,958,730	243,992,958,730	243,992,958,730	243,992,958,730	259,247,087,919
23275	Buildings And Improvements	435,561,164,434	367,221,622,516	345,572,728,464	343,435,250,515	313,867,326,781	283,126,261,772	271,012,146,007
23062	Non Current Deferred Revenue	22,425,765,201	29,502,595,643	29,502,509,568	29,529,579,568	29,529,579,568	35,503,072,656	35,279,419,640
23319	Machinery Furniture Equipment	1,502,371,445,536	1,152,899,122,944	1,130,507,442,547	1,093,763,520,743	1,055,838,022,683	941,072,349,747	863,540,038,846
23048	Current Capital Lease Obligation	33,254,390,531	888,378,382	1,124,900,687	1,559,600,876	2,109,888,662	4,296,420,354	5,871,374,184
23127	Long Term Capital Lease Obligation	15,580,942,142	1,469,530,881	1,523,317,336	2,274,091,690	2,105,413,014	2,067,001,251	6,363,421,605
23261	Total Equity Gross Minority Interest	1,514,585,030,778	1,371,022,349,797	1,292,283,285,490	1,245,734,863,524	1,185,150,863,287	1,001,579,893,307	894,746,110,680
23067	Non Current Deferred Taxes Liabilities	34,710,329,785	28,961,110,377	27,080,513,442	25,430,413,429	24,656,900,477	18,819,429,605	10,816,832,946
23259	Total Liabilities Net Minority Interest	781,642,680,910	506,764,069,714	546,840,473,329	542,124,791,168	508,372,748,127	346,601,683,606	416,194,010,942
23046	Current Debt And Capital Lease Obligation	261,754,481,616	87,635,045,054	111,943,521,366	104,776,887,857	81,414,266,240	72,828,753,655	53,694,891,197
23266	Allowance For Doubtful Accounts Receivable	-3,505,277,559	-1,384,126,327	-1,326,291,855	-1,683,005,771	-1,706,705,841	-829,861,366	-412,031,071
23124	Long Term Debt And Capital Lease Obligation	262,473,021,098	195,940,641,985	206,406,095,108	226,083,615,500	231,272,079,681	92,600,647,729	202,046,404,764
23344	Non Current Pension And Other Postretirement Benefit Plans	20,142,590,149	13,789,238,671	13,047,277,184	13,804,168,565	13,085,646,822	16,795,717,910	20,506,340,186

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	5,937,620,833	789,689,392	637,491,912	1,154,259,162	1,386,363,636
26185	Free Cash Flow	123,850,874,724	80,160,099,827	-91,612,228,676	146,764,457,691	54,472,054,737
26027	Changes In Cash	209,321,472,813	209,151,881,618	-1,145,912,879	-18,094,910,277	16,584,967,753
26182	Issuance Of Debt	720,470,176,023	720,470,176,023	643,538,580,717	52,000,000,000	444,201,400,000
26123	Sale Of Business	0	0	0	0	0
26016	End Cash Position	225,123,298,001	225,123,298,001	15,844,388,377	4,761,050,331	22,890,468,010
26112	Purchase Of P P E	-363,912,419,225	-150,379,428,443	-346,410,856,001	-85,982,387,927	-172,454,259,994
26183	Repayment Of Debt	-578,784,801,934	-551,531,535,465	-502,312,095,661	-136,440,520,393	-475,463,495,637
26005	Capital Expenditure	-363,912,419,225	-150,379,428,443	-346,410,856,001	-85,982,387,927	-172,454,259,994
26007	Cash Dividends Paid	-19,733,979,540	0	-11,959,987,600	-59,883,719,000	0
26012	Financing Cash Flow	79,532,977,256	128,202,092,399	89,828,823,885	-166,013,627,130	-39,273,450,620
26013	Investing Cash Flow	-357,974,798,392	-149,589,739,051	-345,773,364,089	-84,828,128,765	-171,067,896,358
26088	Common Stock Payments	0	0	0	-15,924,377,189	-2,702,223,851
26015	Beginning Cash Position	15,844,388,377	2,655,845,961	17,158,477,022	22,890,468,010	6,843,501,828
26223	Classesof Cash Payments	-1,523,042,755,104	-757,669,596,210	-1,331,368,885,921	-814,563,753,403	-700,206,540,695
26099	Long Term Debt Issuance	60,000,000,000	60,000,000,000	250,000,000,000	0	50,000,000,000
26090	Long Term Debt Payments	-34,914,610,911	-19,361,344,442	-143,773,514,944	-106,240,520,393	-36,942,095,637
26101	Short Term Debt Issuance	660,470,176,023	660,470,176,023	393,538,580,717	52,000,000,000	394,201,400,000
26091	Short Term Debt Payments	-543,870,191,023	-532,170,191,023	-358,538,580,717	-30,200,000,000	-438,521,400,000
26071	Net Common Stock Issuance	0	0	0	-15,924,377,189	-2,702,223,851
26073	Net Long Term Debt Issuance	25,085,389,089	40,638,655,558	106,226,485,056	-106,240,520,393	13,057,904,363
26164	Net Other Financing Charges	0	0	0	-1,028,307,961	-1,050,621,849
26119	Net P P E Purchase And Sale	-357,974,798,392	-149,589,739,051	-345,773,364,089	-84,828,128,765	-171,067,896,358
26184	Repurchase Of Capital Stock	0	0	0	-15,924,377,189	-2,702,223,851
26075	Net Short Term Debt Issuance	116,599,985,000	128,299,985,000	35,000,000,000	21,800,000,000	-44,320,000,000
26072	Net Issuance Payments Of Debt	141,685,374,089	168,938,640,558	141,226,485,056	-84,440,520,393	-31,262,095,637
26226	Paymentson Behalfof Employees	-466,109,240,304	-311,285,285,522	-369,404,903,584	-168,560,469,185	-183,589,003,117
26116	Net Business Purchase And Sale	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-42,563,189	-42,563,189	-168,175,766	-34,507,402	-538,001,571
26228	Other Cash Paymentsfrom Operating Activities	-303,211,782,090	-30,842,146,278	-216,135,150,827	-105,018,526,722	-114,904,559,772
26220	Cash Flowsfromusedin Operating Activities Direct	487,763,293,949	230,539,528,270	254,798,627,325	232,746,845,618	226,926,314,731
26221	Classesof Cash Receiptsfrom Operating Activities	2,093,712,397,207	968,516,028,073	1,654,435,375,252	1,101,161,600,599	981,434,554,733

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	5,937,620,833	789,689,392	4,399,170,000	457,320,000	291,441,441	637,491,912	1,154,259,162	1,386,363,636
26185	Free Cash Flow	123,850,874,724	80,160,099,827	30,144,829,151	31,465,881,182	-17,919,935,436	-91,612,228,676	146,764,457,691	54,472,054,737
26027	Changes In Cash	209,321,472,813	209,151,881,618	-229,930,285	15,505,070	384,016,410	-1,145,912,879	-18,094,910,277	16,584,967,753
26182	Issuance Of Debt	720,470,176,023	720,470,176,023	-227,013,677,194	227,013,677,194	0	643,538,580,717	52,000,000,000	444,201,400,000
26123	Sale Of Business	0	0	0	0	0	0	0	0
26016	End Cash Position	225,123,298,001	225,123,298,001	2,655,845,961	2,833,787,975	2,870,271,176	15,844,388,377	4,761,050,331	22,890,468,010
26112	Purchase Of P P E	-363,912,419,225	-150,379,428,443	-72,245,839,724	-59,761,265,568	-81,525,885,490	-346,410,856,001	-85,982,387,927	-172,454,259,994
26183	Repayment Of Debt	-578,784,801,934	-551,531,535,465	191,428,906,837	-218,137,939,852	-544,233,454	-502,312,095,661	-136,440,520,393	-475,463,495,637
26005	Capital Expenditure	-363,912,419,225	-150,379,428,443	-72,245,839,724	-59,761,265,568	-81,525,885,490	-346,410,856,001	-85,982,387,927	-172,454,259,994
26007	Cash Dividends Paid	-19,733,979,540	0	0	0	0	-11,959,987,600	-59,883,719,000	0
26012	Financing Cash Flow	79,532,977,256	128,202,092,399	-34,773,929,436	-31,907,696,112	18,012,510,405	89,828,823,885	-166,013,627,130	-39,273,450,620
26013	Investing Cash Flow	-357,974,798,392	-149,589,739,051	-67,846,669,724	-59,303,945,568	-81,234,444,049	-345,773,364,089	-84,828,128,765	-171,067,896,358
26088	Common Stock Payments	0	0	0	0	0	0	-15,924,377,189	-2,702,223,851
26015	Beginning Cash Position	15,844,388,377	2,655,845,961	2,833,787,975	2,870,271,176	2,486,254,766	17,158,477,022	22,890,468,010	6,843,501,828
26223	Classesof Cash Payments	-1,523,042,755,104	-757,669,596,210	-252,318,278,294	-271,574,596,412	-241,480,284,188	-1,331,368,885,921	-814,563,753,403	-700,206,540,695
26099	Long Term Debt Issuance	60,000,000,000	60,000,000,000	0	0	0	250,000,000,000	0	50,000,000,000
26090	Long Term Debt Payments	-34,914,610,911	-19,361,344,442	-12,082,710,913	-2,926,322,102	-544,233,454	-143,773,514,944	-106,240,520,393	-36,942,095,637
26101	Short Term Debt Issuance	660,470,176,023	660,470,176,023	-227,013,677,194	0	0	393,538,580,717	52,000,000,000	394,201,400,000
26091	Short Term Debt Payments	-543,870,191,023	-532,170,191,023	203,511,617,750	0	0	-358,538,580,717	-30,200,000,000	-438,521,400,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	-15,924,377,189	-2,702,223,851
26073	Net Long Term Debt Issuance	25,085,389,089	40,638,655,558	-12,082,710,913	-2,926,322,102	-544,233,454	106,226,485,056	-106,240,520,393	13,057,904,363
26164	Net Other Financing Charges	0	0	0	0	0	0	-1,028,307,961	-1,050,621,849
26119	Net P P E Purchase And Sale	-357,974,798,392	-149,589,739,051	-67,846,669,724	-59,303,945,568	-81,234,444,049	-345,773,364,089	-84,828,128,765	-171,067,896,358
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	-15,924,377,189	-2,702,223,851
26075	Net Short Term Debt Issuance	116,599,985,000	128,299,985,000	-23,502,059,444	-7,297,940,556	19,100,000,000	35,000,000,000	21,800,000,000	-44,320,000,000
26072	Net Issuance Payments Of Debt	141,685,374,089	168,938,640,558	-35,584,770,357	-10,224,262,658	18,555,766,546	141,226,485,056	-84,440,520,393	-31,262,095,637
26226	Paymentson Behalfof Employees	-466,109,240,304	-311,285,285,522	-52,780,313,908	-53,420,315,080	-48,623,325,794	-369,404,903,584	-168,560,469,185	-183,589,003,117
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-42,563,189	-42,563,189	51,988,271	-51,988,271	0	-168,175,766	-34,507,402	-538,001,571
26228	Other Cash Paymentsfrom Operating Activities	-303,211,782,090	-30,842,146,278	-199,844,592,782	6,669,650,896	-79,194,693,926	-216,135,150,827	-105,018,526,722	-114,904,559,772
26220	Cash Flowsfromusedin Operating Activities Direct	487,763,293,949	230,539,528,270	102,390,668,875	91,227,146,750	63,605,950,054	254,798,627,325	232,746,845,618	226,926,314,731
26221	Classesof Cash Receiptsfrom Operating Activities	2,093,712,397,207	968,516,028,073	428,119,505,129	364,400,172,632	332,676,691,373	1,654,435,375,252	1,101,161,600,599	981,434,554,733

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
CLEO	PT Sariguna Primatirta Tbk	2024-04-15	At close: 04:13PM WIB	785	785	870	875	785.00 - 885.00	785	885	468.00 - 885.00	468	885	10,435,900	2,457,352	10,405,000,000,000	35	25	Apr 15, 2024 - Apr 16, 2024	1.65 (0.19%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-04-12	At close: 04:13PM WIB	785	785	870	875	785.00 - 885.00	785	885	466.00 - 885.00	466	885	10,435,900	2,464,070	10,405,000,000,000	42	20	Apr 26, 2024 - Apr 30, 2024	1.65 (0.21%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-04-11	At close: 04:13PM WIB	785	785	870	875	785.00 - 885.00	785	885	464.00 - 885.00	464	885	10,435,900	2,524,800	10,405,000,000,000	42	20	Apr 26, 2024 - Apr 30, 2024	1.65 (0.21%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-04-10	At close: 04:13PM WIB	785	785	870	875	785.00 - 885.00	785	885	464.00 - 885.00	464	885	10,435,900	2,509,242	10,405,000,000,000	42	20	Apr 26, 2024 - Apr 30, 2024	1.65 (0.21%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-04-05	At close: 04:13PM WIB	785	785	980	800	785.00 - 885.00	785	885	464.00 - 885.00	464	885	10,435,900	2,551,270	10,405,000,000,000	42	20	Apr 26, 2024 - Apr 30, 2024	1.65 (0.21%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-04-04	At close: 04:13PM WIB	765	770	785	770	770.00 - 790.00	770	790	464.00 - 805.00	464	805	6,624,100	2,504,489	9,389,000,000,000	38	20	Apr 26, 2024 - Apr 30, 2024	1.65 (0.21%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-04-03	At close: 04:14PM WIB	780	780	780	660	765.00 - 790.00	765	790	464.00 - 805.00	464	805	3,182,500	2,568,074	9,149,000,000,000	37	20	Apr 26, 2024 - Apr 30, 2024	1.65 (0.21%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-04-02	At close: 04:09PM WIB	750	760	800	740	725.00 - 780.00	725	780	464.00 - 805.00	464	805	2,433,100	2,610,039	9,329,000,000,000	38	20	Apr 26, 2024 - Apr 30, 2024	1.65 (0.21%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-04-01	At close: 04:12PM WIB	765	785	830	745	750.00 - 805.00	750	805	464.00 - 805.00	464	805	3,545,900	2,716,239	8,970,000,000,000	37	20	Apr 26, 2024 - Apr 30, 2024	1.65 (0.21%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-03-29	At close: 04:12PM WIB	770	770	770	760	760.00 - 775.00	760	775	464.00 - 800.00	464	800	2,092,700	2,716,239	9,149,000,000,000	37	20	Apr 15, 2024 - Apr 16, 2024	1.65 (0.21%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-03-28	At close: 04:12PM WIB	770	770	770	760	760.00 - 775.00	760	775	464.00 - 800.00	464	800	2,092,700	3,007,025	9,149,000,000,000	37	20	Apr 15, 2024 - Apr 16, 2024	1.65 (0.21%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-03-27	At close: 04:08PM WIB	765	770	0	765	760.00 - 775.00	760	775	464.00 - 800.00	464	800	1,880,000	4,141,691	9,209,000,000,000	38	20	Apr 15, 2024 - Apr 16, 2024	1.65 (0.21%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-03-26	At close: 04:06PM WIB	775	775	765	0	755.00 - 780.00	755	780	464.00 - 800.00	464	800	1,617,400	5,339,289	9,149,000,000,000	37	20	Apr 15, 2024 - Apr 16, 2024	1.65 (0.21%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-03-25	At close: 04:13PM WIB	785	790	770	775	770.00 - 795.00	770	795	464.00 - 800.00	464	800	1,499,200	5,432,961	9,269,000,000,000	38	20	Apr 15, 2024 - Apr 16, 2024	1.65 (0.21%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-03-22	At close: 04:08PM WIB	770	780	780	785	770.00 - 780.00	770	780	464.00 - 800.00	464	800	944,300	5,513,151	9,389,000,000,000	38	20	Apr 15, 2024 - Apr 16, 2024	1.65 (0.21%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-03-21	At close: 04:12PM WIB	785	0	0	0	0.0000 - 0.0000	0	0		0		0	5,521,035	0	0	20	Apr 15, 2024 - Apr 16, 2024	1.65 (0.21%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-03-14	As of 01:52PM WIB. Market open.	750	750	740	745	740.00 - 755.00	740	755	452.00 - 795.00	452	795	672,200	5,463,923	8,850,000,000,000	36	20	Apr 15, 2024 - Apr 16, 2024	1.65 (0.22%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-03-13	At close: 04:14PM WIB	730	725	740	745	715.00 - 750.00	715	750	452.00 - 795.00	452	795	1,482,600	5,460,466	8,970,000,000,000	37	21	Apr 15, 2024 - Apr 16, 2024	1.65 (0.23%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-03-11	At close: 04:14PM WIB	740	740	725	730	725.00 - 740.00	725	740	452.00 - 795.00	452	795	916,000	5,349,315	8,731,000,000,000	36	21	Apr 15, 2024 - Apr 16, 2024	1.65 (0.23%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-03-08	At close: 04:14PM WIB	740	740	725	730	725.00 - 740.00	725	740	452.00 - 795.00	452	795	916,000	5,381,984	8,731,000,000,000	36	21	Apr 15, 2024 - Apr 16, 2024	1.65 (0.22%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-03-05	At close: 04:00PM WIB	765	765	750	755	750.00 - 770.00	750	770	452.00 - 795.00	452	795	996,900	5,394,556	8,970,000,000,000	35	22	Apr 15, 2024 - Apr 16, 2024	1.65 (0.23%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-03-04	At close: 04:10PM WIB	730	735	760	760	730.00 - 765.00	730	765	452.00 - 795.00	452	795	3,815,300	5,346,496	9,149,000,000,000	37	21	Apr 15, 2024 - Apr 16, 2024	1.65 (0.23%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-03-01	At close: 04:07PM WIB	755	760	730	735	730.00 - 770.00	730	770	452.00 - 795.00	452	795	2,027,400	5,325,387	8,731,000,000,000	36	20	Apr 15, 2024 - Apr 16, 2024	1.65 (0.22%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-02-28	At close: 04:08PM WIB	705	720	715	720	700.00 - 725.00	700	725	452.00 - 795.00	452	795	919,500	5,156,803	8,611,000,000,000	35	21	Apr 15, 2024 - Apr 16, 2024	1.65 (0.23%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-02-27	At close: 04:04PM WIB	705	710	695	705	690.00 - 720.00	690	720	452.00 - 795.00	452	795	1,152,400	5,147,405	8,432,000,000,000	34	21	Apr 15, 2024 - Apr 16, 2024	1.65 (0.23%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-02-26	At close: 04:10PM WIB	725	725	710	710	700.00 - 735.00	700	735	452.00 - 795.00	452	795	1,942,000	5,169,432	8,432,000,000,000	34	21	Apr 15, 2024 - Apr 16, 2024	1.65 (0.23%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk	2024-02-23	At close: 04:06PM WIB	730	730	715	725	710.00 - 750.00	710	750	452.00 - 795.00	452	795	2,085,600	5,148,515	8,671,000,000,000	35	21	Apr 15, 2024 - Apr 16, 2024	1.65 (0.23%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk (CLEO.JK)	2024-02-22	At close: 04:09PM WIB	715	715	730	735	705.00 - 760.00	705	760	452.00 - 795.00	452	795	6,272,000	5,064,111	8,731,000,000,000	36	21	Apr 15, 2024 - Apr 16, 2024	1.65 (0.23%)	2	Jun 13, 2023
CLEO	PT Sariguna Primatirta Tbk (CLEO.JK)	2024-02-21	At close: 04:13PM WIB	680	680	710	720	675.00 - 750.00	675	750	452.00 - 795.00	452	795	8,745,800	4,930,354	8,551,000,000,000	35	20	Apr 15, 2024 - Apr 16, 2024	1.65 (0.24%)	2	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)
CLEO	PT Sariguna Primatirta Tbk	2024-04-15	10,410,000,000,000	10,700,000,000,000	35	5	7	5	20	0	0	885	468	740	677	2,460,000	5,190,000	11,960,000,000	0	2,610,000,000	84	1	2	0	7	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2023	Dec 31, 2023	16	18	14	24	2,090,000,000,000	174	42	613,930,000,000	323,990,000,000	25	168	225,120,000,000	19	524,230,000,000	35	1	123	487,760,000,000	102,550,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-04-12	10,410,000,000,000	10,700,000,000,000	35	5	7	5	20	0	0	885	464	731	674	2,520,000	4,280,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	20	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-04-11	10,410,000,000,000	10,700,000,000,000	35	5	7	5	20	0	0	885	464	731	674	2,510,000	4,280,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	20	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-04-10	10,410,000,000,000	10,700,000,000,000	35	5	7	5	20	0	0	885	464	731	674	2,510,000	4,280,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	20	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-04-05	9,150,000,000,000	9,450,000,000,000	31	4	6	5	17	0	0	805	0	715	668	2,500,000	2,380,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	20	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-04-04	9,330,000,000,000	9,630,000,000,000	31	4	6	5	18	0	0	805	0	713	667	2,570,000	2,130,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	20	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-04-03	9,330,000,000,000	9,630,000,000,000	31	4	6	5	18	0	0	805	0	711	666	2,610,000	1,950,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	20	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-04-02	8,970,000,000,000	9,270,000,000,000	30	4	6	4	17	0	0	800	0	710	665	2,720,000	1,660,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	20	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-04-01	9,150,000,000,000	9,430,000,000,000	37	6	7	6	24	0	0	800	0	710	665	2,720,000	1,660,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	20	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-03-29	9,150,000,000,000	9,430,000,000,000	37	6	7	6	24	0	0	800	464	708	664	3,010,000	1,570,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	20	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-03-28	9,210,000,000,000	9,490,000,000,000	38	6	7	6	24	0	0	800	0	707	663	4,140,000	1,210,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	20	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-03-27	9,390,000,000,000	9,670,000,000,000	38	6	7	6	24	0	0	800	0	705	662	5,340,000	1,310,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	20	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-03-26	9,390,000,000,000	9,670,000,000,000	38	6	7	6	24	0	0	800	0	703	660	5,430,000	1,420,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	20	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-03-25	9,390,000,000,000	9,670,000,000,000	38	6	7	6	24	0	0	800	464	703	660	5,430,000	1,420,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	20	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-03-22	9,210,000,000,000	9,490,000,000,000	38	6	7	6	24	0	0	795	0	699	658	5,520,000	1,230,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	20	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-03-21	9,390,000,000,000	9,670,000,000,000	38	6	7	6	24	0	0	800	464	699	658	5,520,000	1,230,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	20	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-03-14	8,970,000,000,000	9,250,000,000,000	37	6	7	6	23	0	0	795	0	693	652	5,460,000	2,130,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	20	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-03-13	8,730,000,000,000	9,010,000,000,000	36	6	6	6	23	0	0	795	0	693	652	5,400,000	2,130,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	21	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-03-11	8,730,000,000,000	9,010,000,000,000	36	6	6	6	23	0	0	795	452	693	652	5,310,000	2,130,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	21	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-03-08	8,850,000,000,000	9,130,000,000,000	36	6	6	6	23	0	0	795	452	691	651	5,380,000	2,250,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	21	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-03-05	8,730,000,000,000	9,010,000,000,000	36	6	6	6	23	0	0	795	0	683	647	5,350,000	3,310,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	22	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-03-04	8,730,000,000,000	9,010,000,000,000	36	6	6	6	23	0	0	795	452	683	647	5,350,000	3,310,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	21	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-03-01	9,030,000,000,000	9,310,000,000,000	37	6	7	6	23	54	27	795	0	679	646	5,140,000	2,880,000	11,960,000,000	12,300,000,000	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	22	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-02-28	8,430,000,000,000	8,710,000,000,000	34	6	5	6	22	49	28	795	0	676	644	5,150,000	2,970,000	11,960,000,000	12,300,000,000	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	21	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-02-27	8,430,000,000,000	8,710,000,000,000	34	6	6	6	22	0	0	795	0	675	644	5,170,000	2,850,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	21	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk	2024-02-26	8,670,000,000,000	8,950,000,000,000	35	6	6	6	23	0	0	795	0	675	644	5,170,000	2,850,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	21	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk (CLEO.JK)	2024-02-23	8,730,000,000,000	9,010,000,000,000	36	6	6	6	23	0	0	795	0	671	643	5,060,000	2,310,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	21	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk (CLEO.JK)	2024-02-22	8,550,000,000,000	8,830,000,000,000	35	6	6	6	22	0	0	795	452	671	643	5,060,000	2,310,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	21	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000
CLEO	PT Sariguna Primatirta Tbk (CLEO.JK)	2024-02-21	8,130,000,000,000	8,410,000,000,000	33	5	6	6	21	0	0	795	452	670	642	4,930,000	1,610,000	11,960,000,000	0	2,610,000,000	84	1	2	2	8	N/A	Jun 13, 2023	5:1	Jul 03, 2018	Dec 31, 2022	Sep 30, 2023	17	27	12	20	1,500,000,000,000	125	12	474,820,000,000	249,470,000,000	20	62	2,660,000,000	0	283,580,000,000	21	2	115	253,890,000,000	119,730,000,000

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	755	755	755	755	300
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	750	750	750	750	400
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	755	755	755	755	0
2024-03-05	15:42:00	750	750	750	750	61,500
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	750	755	750	750	9,800
2024-03-05	15:39:00	755	755	755	755	100,900
2024-03-05	15:38:00	755	755	755	755	0
2024-03-05	15:37:00	750	750	750	750	19,900
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	755	755	755	755	5,000
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	15:30:34	755	755	755	755	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	755	755	755	755	300
2024-03-05	15:46:00	750	750	750	750	400
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	750	755	750	755	61,500
2024-03-05	15:40:00	750	755	750	750	9,800
2024-03-05	15:38:00	755	755	755	755	100,900
2024-03-05	15:36:00	750	750	750	750	19,900
2024-03-05	15:34:00	755	755	755	755	5,000
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:34	755	755	755	755	0
2024-03-05	15:30:00	755	755	755	755	200
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	755	755	755	755	10,000
2024-03-05	15:24:00	760	760	760	760	0
2024-03-05	15:22:00	750	750	750	750	112,700
2024-03-05	15:20:00	760	760	760	760	100
2024-03-05	15:18:00	760	760	760	760	0
2024-03-05	15:16:00	760	760	760	760	1,000
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	755	755	755	755	3,500
2024-03-05	15:06:00	755	755	755	755	42,000
2024-03-05	15:04:00	750	750	750	750	1,800
2024-03-05	15:02:00	755	760	755	760	2,100

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	750	750	750	750	400
2024-03-05	15:40:00	750	755	750	755	60,100
2024-03-05	15:35:00	755	755	750	755	119,000
2024-03-05	15:30:34	755	755	755	755	0
2024-03-05	15:30:00	755	755	755	755	200
2024-03-05	15:25:00	755	755	755	755	10,000
2024-03-05	15:20:00	760	760	750	760	70,800
2024-03-05	15:15:00	760	760	760	760	700
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	755	755	755	755	45,500
2024-03-05	15:00:00	755	760	750	750	5,200
2024-03-05	14:55:00	750	760	750	760	103,000
2024-03-05	14:50:00	750	750	750	750	0
2024-03-05	14:45:00	750	750	750	750	82,300
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:31:42	755	755	755	755	0
2024-03-05	14:30:00	755	755	755	755	800
2024-03-05	14:25:00	750	755	750	755	5,200
2024-03-05	14:20:00	755	755	755	755	5,100
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	755	755	755	755	800
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	0	0	0	0	0
2024-03-05	13:50:00	750	750	750	750	6,500
2024-03-05	13:45:00	755	755	750	750	2,900
2024-03-05	13:40:00	755	755	755	755	1,600

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	750	750	750	750	400
2024-03-05	15:30:34	755	755	755	755	0
2024-03-05	15:30:00	755	755	750	755	179,300
2024-03-05	15:15:00	760	760	750	755	81,500
2024-03-05	15:00:00	755	760	750	755	50,700
2024-03-05	14:45:00	750	760	750	760	185,300
2024-03-05	14:31:42	755	755	755	755	0
2024-03-05	14:30:00	755	755	755	755	800
2024-03-05	14:15:00	755	755	750	755	10,300
2024-03-05	14:00:00	755	755	755	755	800
2024-03-05	13:45:00	755	755	750	750	9,400
2024-03-05	13:30:04	755	755	755	755	0
2024-03-05	13:30:00	755	755	750	755	41,900
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	11:59:57	755	755	755	755	0
2024-03-05	11:45:14	755	755	755	755	0
2024-03-05	11:45:00	755	755	750	755	11,100
2024-03-05	11:30:00	750	755	750	755	200
2024-03-05	11:15:00	755	755	750	755	11,500
2024-03-05	11:00:00	755	755	750	755	31,700
2024-03-05	10:54:46	750	750	750	750	0
2024-03-05	10:45:00	755	755	750	750	1,000
2024-03-05	10:30:00	755	755	750	755	31,000
2024-03-05	10:15:00	755	755	755	755	7,900
2024-03-05	10:04:57	755	755	755	755	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:34	755	755	755	755	0
2024-03-05	15:30:00	755	755	750	750	179,700
2024-03-05	15:00:00	755	760	750	755	132,200
2024-03-05	14:31:42	755	755	755	755	0
2024-03-05	14:30:00	755	760	750	760	186,100
2024-03-05	14:00:00	755	755	750	755	11,100
2024-03-05	13:30:04	755	755	755	755	0
2024-03-05	13:30:00	755	755	750	750	51,300
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	11:59:57	755	755	755	755	0
2024-03-05	11:45:14	755	755	755	755	0
2024-03-05	11:30:00	750	755	750	755	11,300
2024-03-05	11:00:00	755	755	750	755	43,200
2024-03-05	10:54:46	750	750	750	750	0
2024-03-05	10:30:00	755	755	750	750	32,000
2024-03-05	10:04:57	755	755	755	755	0
2024-03-05	10:00:00	755	755	755	755	15,300
2024-03-05	09:30:00	760	760	755	760	111,700
2024-03-05	09:15:56	760	760	760	760	0
2024-03-05	09:00:00	765	770	755	755	232,100
2024-03-04	15:30:00	760	760	755	755	31,100
2024-03-04	15:13:32	755	755	755	755	0
2024-03-04	15:00:00	765	765	755	760	88,000
2024-03-04	14:30:00	755	765	740	765	1,562,800
2024-03-04	14:21:12	760	760	760	760	0
2024-03-04	14:00:00	745	765	745	760	1,468,300
2024-03-04	13:30:00	740	745	740	745	25,000
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:34	755	755	755	755	0
2024-03-05	15:00:00	755	760	750	750	311,900
2024-03-05	14:31:42	755	755	755	755	0
2024-03-05	14:00:00	755	760	750	760	192,900
2024-03-05	13:30:04	755	755	755	755	0
2024-03-05	13:00:00	755	755	750	750	51,300
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:57	755	755	755	755	0
2024-03-05	11:45:14	755	755	755	755	0
2024-03-05	11:00:00	755	755	750	755	51,700
2024-03-05	10:54:46	750	750	750	750	0
2024-03-05	10:04:57	755	755	755	755	0
2024-03-05	10:00:00	755	755	750	750	47,300
2024-03-05	09:15:56	760	760	760	760	0
2024-03-05	09:00:00	765	770	755	760	331,500
2024-03-04	15:13:32	755	755	755	755	0
2024-03-04	15:00:00	765	765	755	755	113,700
2024-03-04	14:21:12	760	760	760	760	0
2024-03-04	14:00:00	745	765	740	765	3,031,100
2024-03-04	13:00:00	740	745	740	745	25,000
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:55:27	740	740	740	740	0
2024-03-04	11:47:03	745	745	745	745	0
2024-03-04	11:00:00	735	745	735	740	201,700
2024-03-04	10:58:03	735	735	735	735	0
2024-03-04	10:08:58	735	735	735	735	0
2024-03-04	10:00:00	740	740	735	735	70,700
2024-03-04	09:13:21	745	745	745	745	0
2024-03-04	09:00:00	735	745	730	735	0
2024-03-01	16:00:00	730	730	730	730	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:29:57	1,080	1,080	1,080	1,080	0
2024-05-03	11:22:59	1,070	1,070	1,070	1,070	0
2024-05-03	10:48:57	1,065	1,065	1,065	1,065	0
2024-05-03	10:30:00	1,070	1,085	1,060	1,080	2,018,600
2024-05-03	10:15:28	1,060	1,060	1,060	1,060	0
2024-05-03	09:42:52	1,045	1,045	1,045	1,045	0
2024-05-03	09:11:02	1,050	1,050	1,050	1,050	0
2024-05-03	09:00:00	1,010	1,110	1,010	1,070	8,654,400
2024-05-02	15:29:58	1,000	1,000	1,000	1,000	0
2024-05-02	15:00:00	1,005	1,015	1,000	1,010	2,894,300
2024-05-02	14:48:19	1,010	1,010	1,010	1,010	0
2024-05-02	14:07:04	995	995	995	995	0
2024-05-02	13:30:00	1,020	1,035	975	1,005	3,695,000
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:53	1,020	1,020	1,020	1,020	0
2024-05-02	11:37:20	1,010	1,010	1,010	1,010	0
2024-05-02	11:01:05	980	980	980	980	0
2024-05-02	10:30:00	965	1,050	965	1,020	7,445,700
2024-05-02	10:25:41	960	960	960	960	0
2024-05-02	09:50:04	975	975	975	975	0
2024-05-02	09:17:06	955	955	955	955	0
2024-05-02	09:00:00	965	1,000	955	965	4,151,600
2024-04-30	15:32:51	955	955	955	955	0
2024-04-30	15:00:00	960	970	955	955	621,000
2024-04-30	14:50:46	955	955	955	955	0
2024-04-30	14:13:05	950	950	950	950	0
2024-04-30	13:32:07	945	945	945	945	0
2024-04-30	13:30:00	945	965	945	965	2,244,500
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:59:51	945	945	945	945	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	965	1,050	955	1,010	19,018,300
2024-04-30	09:00:00	955	970	930	955	6,307,500
2024-04-29	09:00:00	930	965	920	950	4,203,400
2024-04-26	09:00:00	930	930	900	925	3,861,000
2024-04-25	09:00:00	945	945	845	930	3,905,200
2024-04-24	09:00:00	960	970	910	935	5,245,100
2024-04-23	09:00:00	890	965	885	950	5,440,700
2024-04-22	09:00:00	895	940	860	885	5,508,000
2024-04-19	09:00:00	890	895	850	890	2,737,800
2024-04-18	09:00:00	855	895	850	885	6,798,800
2024-04-17	09:00:00	845	900	830	855	4,330,900
2024-04-16	09:00:00	840	870	815	845	5,479,000
2024-04-05	09:00:00	785	885	785	870	10,435,900
2024-04-04	09:00:00	770	790	770	785	6,371,900
2024-04-03	09:00:00	780	790	765	765	3,182,500
2024-04-02	09:00:00	760	780	725	780	2,433,100
2024-04-01	09:00:00	785	805	750	750	3,547,500
2024-03-28	09:00:00	770	775	760	765	2,092,700
2024-03-27	09:00:00	770	775	760	770	1,880,000
2024-03-26	09:00:00	780	780	755	765	1,617,400
2024-03-25	09:00:00	795	795	770	775	1,499,200
2024-03-22	09:00:00	780	785	770	785	942,300
2024-03-21	09:00:00	790	800	770	770	2,506,000
2024-03-20	09:00:00	745	785	745	785	4,080,200
2024-03-19	09:00:00	740	745	735	745	684,200
2024-03-18	09:00:00	735	745	725	740	698,000
2024-03-15	09:00:00	740	750	735	735	598,700
2024-03-14	09:00:00	750	755	740	745	1,145,600
2024-03-13	09:00:00	725	750	715	750	1,482,600
2024-03-08	09:00:00	740	740	725	730	916,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	965	1,050	955	1,010	19,018,300
2024-04-29	09:00:00	930	965	920	950	4,203,400
2024-04-26	09:00:00	930	930	900	925	3,861,000
2024-04-25	09:00:00	945	945	845	930	3,905,200
2024-04-24	09:00:00	960	970	910	935	5,245,100
2024-04-23	09:00:00	890	965	885	950	5,440,700
2024-04-22	09:00:00	895	940	860	885	5,508,000
2024-04-19	09:00:00	890	895	850	890	2,737,800
2024-04-18	09:00:00	855	895	850	885	6,798,800
2024-04-17	09:00:00	845	900	830	855	4,330,900
2024-04-16	09:00:00	840	870	815	845	5,479,000
2024-04-05	09:00:00	785	885	785	870	10,435,900
2024-04-04	09:00:00	770	790	770	785	6,371,900
2024-04-03	09:00:00	780	790	765	765	3,182,500
2024-04-02	09:00:00	760	780	725	780	2,433,100
2024-04-01	09:00:00	785	805	750	750	3,547,500
2024-03-28	09:00:00	770	775	760	765	2,092,700
2024-03-27	09:00:00	770	775	760	770	1,880,000
2024-03-26	09:00:00	780	780	755	765	1,617,400
2024-03-25	09:00:00	795	795	770	775	1,499,200
2024-03-22	09:00:00	780	785	770	785	942,300
2024-03-21	09:00:00	790	800	770	770	2,506,000
2024-03-20	09:00:00	745	785	745	785	4,080,200
2024-03-19	09:00:00	740	745	735	745	684,200
2024-03-18	09:00:00	735	745	725	740	698,000
2024-03-15	09:00:00	740	750	735	735	598,700
2024-03-14	09:00:00	750	755	740	745	1,145,600
2024-03-13	09:00:00	725	750	715	750	1,482,600
2024-03-08	09:00:00	740	740	725	730	916,000
2024-03-07	09:00:00	750	750	730	740	1,098,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	930	965	920	950	4,203,400
2024-04-21	00:00:00	895	970	845	925	23,960,000
2024-04-14	00:00:00	840	900	815	890	19,346,500
2024-04-07	00:00:00	870	870	870	870	0
2024-03-31	00:00:00	785	885	725	870	25,970,900
2024-03-24	00:00:00	795	795	755	765	7,089,300
2024-03-17	00:00:00	735	800	725	785	8,910,700
2024-03-10	00:00:00	725	755	715	735	3,226,900
2024-03-03	00:00:00	735	770	725	730	7,464,400
2024-02-25	00:00:00	725	780	690	730	13,864,100
2024-02-18	00:00:00	695	760	675	725	19,271,200
2024-02-11	00:00:00	680	705	665	690	8,482,600
2024-02-04	00:00:00	665	680	660	680	3,728,900
2024-01-28	00:00:00	675	690	645	665	11,268,700
2024-01-21	00:00:00	660	680	640	675	12,937,800
2024-01-14	00:00:00	700	700	660	660	10,844,300
2024-01-07	00:00:00	680	710	655	695	25,349,800
2023-12-31	00:00:00	710	720	650	675	25,103,200
2023-12-24	00:00:00	640	795	635	710	159,226,200
2023-12-17	00:00:00	650	650	620	640	5,756,400
2023-12-10	00:00:00	645	655	625	650	9,773,500
2023-12-03	00:00:00	650	655	635	645	5,293,200
2023-11-26	00:00:00	645	660	635	650	7,960,700
2023-11-19	00:00:00	655	660	635	645	4,447,300
2023-11-12	00:00:00	660	665	645	655	3,930,800
2023-11-05	00:00:00	670	670	645	655	4,639,500
2023-10-29	00:00:00	665	685	630	670	10,921,900
2023-10-22	00:00:00	630	670	625	665	9,909,300
2023-10-15	00:00:00	635	670	630	630	7,704,300
2023-10-08	00:00:00	645	650	630	630	6,542,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	965	1,050	955	1,010	19,018,300
2024-03-31	00:00:00	785	970	725	955	79,788,300
2024-02-29	00:00:00	760	800	715	765	28,718,700
2024-01-31	00:00:00	675	780	660	755	46,822,100
2023-12-31	00:00:00	710	720	640	670	82,001,100
2023-11-30	00:00:00	655	795	620	710	180,578,000
2023-10-31	00:00:00	640	685	630	655	28,382,900
2023-09-30	00:00:00	675	695	625	640	42,366,100
2023-08-31	00:00:00	700	705	620	675	50,874,100
2023-07-31	00:00:00	660	725	610	700	92,604,500
2023-06-30	00:00:00	610	685	575	660	131,936,200
2023-05-31	00:00:00	515	620	505	605	94,352,700
2023-04-30	00:00:00	530	630	500	515	161,161,100
2023-03-31	00:00:00	484	510	482	505	5,520,300
2023-02-28	00:00:00	476	478	466	472	1,231,500
2023-01-31	00:00:00	460	486	458	472	13,550,300
2022-12-31	00:00:00	555	560	448	466	149,106,900
2022-11-30	00:00:00	625	640	444	555	547,489,400
2022-10-31	00:00:00	720	750	580	625	455,372,400
2022-09-30	00:00:00	500	775	486	720	597,582,200
2022-08-31	00:00:00	464	540	450	500	298,964,100
2022-07-31	00:00:00	464	478	452	464	127,396,100
2022-06-30	00:00:00	476	488	432	464	133,320,300
2022-05-31	00:00:00	466	486	446	476	189,815,200
2022-04-30	00:00:00	444	472	418	466	113,791,300
2022-03-31	00:00:00	434	456	424	444	146,135,800
2022-02-28	00:00:00	444	446	412	434	133,277,600
2022-01-31	00:00:00	424	446	420	444	107,292,400
2021-12-31	00:00:00	468	470	420	424	58,863,300
2021-11-30	00:00:00	442	500	436	470	112,438,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	965	1,050	955	1,010	19,018,300
2024-03-31	00:00:00	785	970	725	950	73,480,800
2024-02-29	00:00:00	760	800	715	765	28,718,700
2024-01-31	00:00:00	675	970	660	955	155,329,100
2023-12-31	00:00:00	710	800	640	765	157,541,900
2023-11-30	00:00:00	655	795	620	755	309,401,200
2023-10-31	00:00:00	640	795	620	670	290,962,000
2023-09-30	00:00:00	675	795	620	710	251,327,000
2023-08-31	00:00:00	700	705	620	655	121,623,100
2023-07-31	00:00:00	660	725	610	640	185,844,700
2023-06-30	00:00:00	610	725	575	675	275,414,800
2023-05-31	00:00:00	515	725	505	700	318,893,400
2023-04-30	00:00:00	530	685	500	660	387,450,000
2023-03-31	00:00:00	505	630	500	605	265,650,400
2023-02-28	00:00:00	476	630	464	515	281,477,600
2023-01-31	00:00:00	474	510	452	505	141,444,400
2022-10-31	00:00:00	720	750	444	466	1,151,968,700
2022-07-31	00:00:00	464	775	450	720	1,023,942,400
2022-04-30	00:00:00	444	488	418	464	436,926,800
2022-01-31	00:00:00	424	456	412	444	386,705,800
2021-10-31	00:00:00	456	500	420	424	304,957,100
2021-07-31	00:00:00	458	498	440	456	349,892,900
2021-04-30	00:00:00	460	505	412	458	436,701,400
2021-01-31	00:00:00	476	488	450	460	237,309,400

Dividends Amount

Date	Time	Amount
2023-06-13	09:00:00	2
2022-06-10	09:00:00	1
2021-12-03	09:00:00	3
2021-05-31	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	2	0.36 %
2022	1	1	0.22 %
2021	2	5	1.09 %

Splits

Date	Time	Numerator	Denominator	Ratio
2018-07-03	09:00:00	5	1	5:1

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