Informasi Saham ISSP PT Steel Pipe Industry of Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
CANI	PT Capitol Nusantara Indonesia Tbk
INAI	PT Indal Aluminium Industry Tbk
ARCI	PT Archi Indonesia Tbk
BMHS	PT Bundamedik Tbk
PNGO	PT PINAGO UTAMA 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
14012	Pb Ratio	1	0	0	0
40002	Enterprise Value	5	4,433,206,042,860	4,710,799,494,620	4,702,201,820,810
14008	Pe Ratio	9	4	5	5
40001	Market Cap	13	1,950,034,042,860	2,063,079,494,620	1,738,073,820,810
14010	Ps Ratio	17	0	0	0
101	Enterprises Value Revenue Ratio	33	1	3	3
102	Enterprises Value E B I T D A Ratio	37	6	33	665

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	0	0	0	0	0	0	0
40002	Enterprise Value	5	4,433,206,042,860	4,574,512,857,560	4,710,799,494,620	4,506,431,813,150	4,455,171,272,570	4,744,593,865,220	4,702,201,820,810
14008	Pe Ratio	9	4	4	5	6	6	5	5
40001	Market Cap	13	1,950,034,042,860	2,091,340,857,560	2,063,079,494,620	2,048,948,813,150	1,851,119,272,570	1,780,465,865,220	1,738,073,820,810
14010	Ps Ratio	17	0	0	0	0	0	0	0
101	Enterprises Value Revenue Ratio	33	1	3	3	3	3	3	3
102	Enterprises Value E B I T D A Ratio	37	6	24	33	18	25	24	665

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	771,676,000,000	141,422,000,000	490,186,000,000	740,273,000,000	273,384,000,000
20304	Write Off	15,114,000,000	5,598,000,000	17,285,000,000	18,919,000,000	10,994,000,000
20091	Net Income	498,087,000,000	134,331,000,000	305,860,000,000	486,062,000,000	175,825,000,000
29004	Basic E P S	53	71	43	69	25
20190	E B I T D A	779,730,000,000	143,376,000,000	497,926,000,000	748,745,000,000	284,870,000,000
20007	Amortization	5,575,000,000	1,394,000,000	5,575,000,000	6,679,000,000	7,623,000,000
20046	Gross Profit	1,068,187,000,000	308,574,000,000	758,611,000,000	1,120,014,000,000	558,122,000,000
29009	Diluted E P S	53	71	43	69	25
20136	Pretax Income	640,584,000,000	172,801,000,000	393,231,000,000	659,402,000,000	155,068,000,000
20145	Tax Provision	142,525,000,000	38,474,000,000	87,382,000,000	173,341,000,000	-20,767,000,000
20100	Total Revenue	6,455,329,000,000	1,677,956,000,000	6,255,945,000,000	5,378,808,000,000	3,775,530,000,000
20164	Total Expenses	5,579,198,000,000	1,405,721,000,000	5,609,596,000,000	4,537,283,000,000	3,391,529,000,000
20013	Cost Of Revenue	5,387,142,000,000	1,369,382,000,000	5,497,334,000,000	4,258,794,000,000	3,217,408,000,000
20177	Interest Income	293,000,000	151,000,000	96,000,000	20,839,000,000	2,038,000,000
20057	Interest Expense	131,092,000,000	-31,379,000,000	96,955,000,000	80,871,000,000	118,316,000,000
20109	Operating Income	876,131,000,000	272,235,000,000	646,349,000,000	841,525,000,000	384,001,000,000
20316	Normalized Income	509,831,253,985	138,675,613,764	318,503,665,794	499,540,311,235	183,865,750,000
20108	Operating Expense	192,056,000,000	36,339,000,000	112,262,000,000	278,489,000,000	174,121,000,000
20112	Operating Revenue	6,455,329,000,000	1,677,956,000,000	6,255,945,000,000	5,378,808,000,000	3,775,530,000,000
20087	Minority Interests	28,000,000	4,000,000	11,000,000	1,000,000	-10,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-236,895,000,000	-72,594,000,000	-200,648,000,000	-153,739,000,000	-203,626,000,000
20416	Total Unusual Items	-15,105,000,000	-5,589,000,000	-16,256,000,000	-18,285,000,000	-10,721,000,000
29010	Basic Average Shares	7,065,340,698	7,065,340,735	7,065,340,735	7,065,340,735	7,065,340,735
20269	Other Special Charges	-16,000,000	-16,000,000	-1,029,000,000	-634,000,000	-273,000,000
29011	Diluted Average Shares	7,065,340,735	7,065,340,735	7,065,340,735	7,065,340,735	7,065,340,735
20420	Normalized E B I T D A	794,835,000,000	148,965,000,000	514,182,000,000	767,030,000,000	295,591,000,000
20162	Special Income Charges	-15,105,000,000	-5,589,000,000	-16,256,000,000	-18,285,000,000	-10,721,000,000
20315	Reconciled Depreciation	8,054,000,000	1,954,000,000	7,740,000,000	8,472,000,000	11,486,000,000
20312	Other Operating Expenses	21,996,000,000	4,824,000,000	13,418,000,000	41,907,000,000	39,882,000,000
20368	Total Other Finance Cost	106,096,000,000	104,124,000,000	103,789,000,000	93,707,000,000	87,348,000,000
20314	Reconciled Cost Of Revenue	5,387,142,000,000	1,369,382,000,000	5,497,334,000,000	4,258,794,000,000	3,217,408,000,000
20419	Tax Effect Of Unusual Items	-3,360,746,015	-1,244,386,236	-3,612,334,206	-4,806,688,765	-2,680,250,000
20225	Impairment Of Capital Assets	7,000,000	7,000,000	0	0	0
20018	Depreciation Income Statement	2,479,000,000	560,000,000	2,165,000,000	1,793,000,000	3,863,000,000
20075	Interest Income Non Operating	293,000,000	151,000,000	96,000,000	20,839,000,000	2,038,000,000
20158	Selling And Marketing Expense	123,664,000,000	32,858,000,000	110,113,000,000	166,115,000,000	83,946,000,000
20064	Interest Expense Non Operating	131,092,000,000	-31,379,000,000	96,955,000,000	80,871,000,000	118,316,000,000
20093	Net Income Common Stockholders	498,087,000,000	134,331,000,000	305,860,000,000	486,062,000,000	175,825,000,000
20094	Net Income Continuous Operations	498,059,000,000	134,327,000,000	305,849,000,000	486,061,000,000	175,835,000,000
20045	General And Administrative Expense	30,856,000,000	3,383,000,000	26,308,000,000	62,583,000,000	12,675,000,000
20159	Selling General And Administration	154,520,000,000	36,241,000,000	136,421,000,000	228,698,000,000	96,621,000,000
20412	Other Non Operating Income Expenses	-7,866,000,000	698,000,000	-5,792,000,000	-6,491,000,000	-4,387,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	498,087,000,000	134,331,000,000	305,860,000,000	486,062,000,000	175,825,000,000
20417	Total Unusual Items Excluding Goodwill	-15,105,000,000	-5,589,000,000	-16,256,000,000	-18,285,000,000	-10,721,000,000
20077	Net Non Operating Interest Income Expense	-236,895,000,000	-72,594,000,000	-200,648,000,000	-153,739,000,000	-203,626,000,000
20346	Net Income Including Noncontrolling Interests	498,059,000,000	134,327,000,000	305,849,000,000	486,061,000,000	175,835,000,000
20019	Depreciation And Amortization In Income Statement	8,054,000,000	1,954,000,000	7,740,000,000	8,472,000,000	11,486,000,000
20309	Net Income From Continuing And Discontinued Operation	498,087,000,000	134,331,000,000	305,860,000,000	486,062,000,000	175,825,000,000
20331	Net Income From Continuing Operation Net Minority Interest	498,087,000,000	134,331,000,000	305,860,000,000	486,062,000,000	175,825,000,000

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	771,676,000,000	141,422,000,000	255,008,000,000	175,711,000,000	199,535,000,000	490,186,000,000	740,273,000,000	273,384,000,000
20304	Write Off	15,114,000,000	5,598,000,000	4,914,000,000	3,392,000,000	1,210,000,000	17,285,000,000	18,919,000,000	10,994,000,000
20091	Net Income	498,087,000,000	134,331,000,000	160,545,000,000	96,212,000,000	106,999,000,000	305,860,000,000	486,062,000,000	175,825,000,000
29004	Basic E P S	53	71	53	0	15	43	69	25
20190	E B I T D A	779,730,000,000	143,376,000,000	256,988,000,000	177,767,000,000	201,599,000,000	497,926,000,000	748,745,000,000	284,870,000,000
20007	Amortization	5,575,000,000	1,394,000,000	1,394,000,000	1,393,000,000	1,394,000,000	5,575,000,000	6,679,000,000	7,623,000,000
20046	Gross Profit	1,068,187,000,000	308,574,000,000	291,836,000,000	233,028,000,000	234,749,000,000	758,611,000,000	1,120,014,000,000	558,122,000,000
29009	Diluted E P S	53	71	53	0	15	43	69	25
20136	Pretax Income	640,584,000,000	172,801,000,000	206,251,000,000	123,813,000,000	137,719,000,000	393,231,000,000	659,402,000,000	155,068,000,000
20145	Tax Provision	142,525,000,000	38,474,000,000	45,713,000,000	27,613,000,000	30,725,000,000	87,382,000,000	173,341,000,000	-20,767,000,000
20100	Total Revenue	6,455,329,000,000	1,677,956,000,000	1,678,857,000,000	1,360,636,000,000	1,737,880,000,000	6,255,945,000,000	5,378,808,000,000	3,775,530,000,000
20164	Total Expenses	5,579,198,000,000	1,405,721,000,000	1,424,315,000,000	1,178,137,000,000	1,571,025,000,000	5,609,596,000,000	4,537,283,000,000	3,391,529,000,000
20013	Cost Of Revenue	5,387,142,000,000	1,369,382,000,000	1,387,021,000,000	1,127,608,000,000	1,503,131,000,000	5,497,334,000,000	4,258,794,000,000	3,217,408,000,000
20177	Interest Income	293,000,000	151,000,000	52,000,000	54,000,000	36,000,000	96,000,000	20,839,000,000	2,038,000,000
20057	Interest Expense	131,092,000,000	-31,379,000,000	48,757,000,000	51,898,000,000	61,816,000,000	96,955,000,000	80,871,000,000	118,316,000,000
20109	Operating Income	876,131,000,000	272,235,000,000	254,542,000,000	182,499,000,000	166,855,000,000	646,349,000,000	841,525,000,000	384,001,000,000
20316	Normalized Income	509,831,253,985	138,675,613,764	164,369,872,277	98,847,510,003	107,939,049,957	318,503,665,794	499,540,311,235	183,865,750,000
20108	Operating Expense	192,056,000,000	36,339,000,000	37,294,000,000	50,529,000,000	67,894,000,000	112,262,000,000	278,489,000,000	174,121,000,000
20112	Operating Revenue	6,455,329,000,000	1,677,956,000,000	1,678,857,000,000	1,360,636,000,000	1,737,880,000,000	6,255,945,000,000	5,378,808,000,000	3,775,530,000,000
20087	Minority Interests	28,000,000	4,000,000	7,000,000	12,000,000	5,000,000	11,000,000	1,000,000	-10,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-236,895,000,000	-72,594,000,000	-49,538,000,000	-52,478,000,000	-62,285,000,000	-200,648,000,000	-153,739,000,000	-203,626,000,000
20416	Total Unusual Items	-15,105,000,000	-5,589,000,000	-4,914,000,000	-3,392,000,000	-1,210,000,000	-16,256,000,000	-18,285,000,000	-10,721,000,000
29010	Basic Average Shares	7,065,340,698	7,065,340,735	7,065,340,698	0	7,065,340,735	7,065,340,735	7,065,340,735	7,065,340,735
20269	Other Special Charges	-16,000,000	-16,000,000	0	0	0	-1,029,000,000	-634,000,000	-273,000,000
29011	Diluted Average Shares	7,065,340,735	7,065,340,735	7,065,340,735	0	7,065,340,735	7,065,340,735	7,065,340,735	7,065,340,735
20420	Normalized E B I T D A	794,835,000,000	148,965,000,000	261,902,000,000	181,159,000,000	202,809,000,000	514,182,000,000	767,030,000,000	295,591,000,000
20162	Special Income Charges	-15,105,000,000	-5,589,000,000	-4,914,000,000	-3,392,000,000	-1,210,000,000	-16,256,000,000	-18,285,000,000	-10,721,000,000
20315	Reconciled Depreciation	8,054,000,000	1,954,000,000	1,980,000,000	2,056,000,000	2,064,000,000	7,740,000,000	8,472,000,000	11,486,000,000
20312	Other Operating Expenses	21,996,000,000	4,824,000,000	4,946,000,000	5,864,000,000	6,362,000,000	13,418,000,000	41,907,000,000	39,882,000,000
20368	Total Other Finance Cost	106,096,000,000	104,124,000,000	833,000,000	634,000,000	505,000,000	103,789,000,000	93,707,000,000	87,348,000,000
20314	Reconciled Cost Of Revenue	5,387,142,000,000	1,369,382,000,000	1,387,021,000,000	1,127,608,000,000	1,503,131,000,000	5,497,334,000,000	4,258,794,000,000	3,217,408,000,000
20419	Tax Effect Of Unusual Items	-3,360,746,015	-1,244,386,236	-1,089,127,723	-756,489,997	-269,950,043	-3,612,334,206	-4,806,688,765	-2,680,250,000
20225	Impairment Of Capital Assets	7,000,000	7,000,000	0	0	0	0	0	0
20018	Depreciation Income Statement	2,479,000,000	560,000,000	586,000,000	663,000,000	670,000,000	2,165,000,000	1,793,000,000	3,863,000,000
20075	Interest Income Non Operating	293,000,000	151,000,000	52,000,000	54,000,000	36,000,000	96,000,000	20,839,000,000	2,038,000,000
20158	Selling And Marketing Expense	123,664,000,000	32,858,000,000	25,817,000,000	25,983,000,000	39,006,000,000	110,113,000,000	166,115,000,000	83,946,000,000
20064	Interest Expense Non Operating	131,092,000,000	-31,379,000,000	48,757,000,000	51,898,000,000	61,816,000,000	96,955,000,000	80,871,000,000	118,316,000,000
20093	Net Income Common Stockholders	498,087,000,000	134,331,000,000	160,545,000,000	96,212,000,000	106,999,000,000	305,860,000,000	486,062,000,000	175,825,000,000
20094	Net Income Continuous Operations	498,059,000,000	134,327,000,000	160,538,000,000	96,200,000,000	106,994,000,000	305,849,000,000	486,061,000,000	175,835,000,000
20045	General And Administrative Expense	30,856,000,000	3,383,000,000	8,192,000,000	9,982,000,000	9,299,000,000	26,308,000,000	62,583,000,000	12,675,000,000
20159	Selling General And Administration	154,520,000,000	36,241,000,000	34,009,000,000	35,965,000,000	48,305,000,000	136,421,000,000	228,698,000,000	96,621,000,000
20412	Other Non Operating Income Expenses	-7,866,000,000	698,000,000	-1,837,000,000	-2,948,000,000	-3,779,000,000	-5,792,000,000	-6,491,000,000	-4,387,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	498,087,000,000	134,331,000,000	160,545,000,000	96,212,000,000	106,999,000,000	305,860,000,000	486,062,000,000	175,825,000,000
20417	Total Unusual Items Excluding Goodwill	-15,105,000,000	-5,589,000,000	-4,914,000,000	-3,392,000,000	-1,210,000,000	-16,256,000,000	-18,285,000,000	-10,721,000,000
20077	Net Non Operating Interest Income Expense	-236,895,000,000	-72,594,000,000	-49,538,000,000	-52,478,000,000	-62,285,000,000	-200,648,000,000	-153,739,000,000	-203,626,000,000
20346	Net Income Including Noncontrolling Interests	498,059,000,000	134,327,000,000	160,538,000,000	96,200,000,000	106,994,000,000	305,849,000,000	486,061,000,000	175,835,000,000
20019	Depreciation And Amortization In Income Statement	8,054,000,000	1,954,000,000	1,980,000,000	2,056,000,000	2,064,000,000	7,740,000,000	8,472,000,000	11,486,000,000
20309	Net Income From Continuing And Discontinued Operation	498,087,000,000	134,331,000,000	160,545,000,000	96,212,000,000	106,999,000,000	305,860,000,000	486,062,000,000	175,825,000,000
20331	Net Income From Continuing Operation Net Minority Interest	498,087,000,000	134,331,000,000	160,545,000,000	96,212,000,000	106,999,000,000	305,860,000,000	486,062,000,000	175,825,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	2,441,516,000,000	2,508,576,000,000	2,331,470,000,000	2,235,264,000,000
23165	Payables	345,363,000,000	267,951,000,000	509,191,000,000	64,671,000,000
23139	Net P P E	2,849,759,000,000	2,867,856,000,000	2,616,603,000,000	2,593,577,000,000
23351	Properties	0	0	0	0
23386	Total Debt	2,660,110,000,000	2,620,637,000,000	2,412,320,000,000	2,301,411,000,000
23100	Gross P P E	3,069,102,000,000	2,939,948,000,000	2,794,356,000,000	2,660,935,000,000
23038	Common Stock	718,599,000,000	718,599,000,000	718,599,000,000	718,599,000,000
23045	Current Debt	2,069,354,000,000	2,273,046,000,000	2,192,524,000,000	2,051,705,000,000
23532	Share Issued	7,185,992,035	7,185,992,035	7,185,992,035	7,185,992,035
23220	Total Assets	7,971,708,000,000	7,405,931,000,000	7,097,322,000,000	6,076,604,000,000
23027	Capital Stock	718,599,000,000	718,599,000,000	718,599,000,000	718,599,000,000
23382	Other Payable	16,231,000,000	7,064,000,000	2,697,000,000	543,000,000
23028	Cash Financial	126,938,000,000	50,178,000,000	50,092,000,000	59,543,000,000
23123	Long Term Debt	549,100,000,000	285,708,000,000	189,038,000,000	243,102,000,000
23179	Prepaid Assets	84,722,000,000	94,289,000,000	107,635,000,000	96,048,000,000
23232	Treasury Stock	12,065,000,000	12,065,000,000	12,065,000,000	12,065,000,000
23385	Working Capital	2,577,216,000,000	1,794,511,000,000	1,661,186,000,000	951,289,000,000
23000	Accounts Payable	269,867,000,000	259,285,000,000	387,828,000,000	30,067,000,000
23029	Cash Equivalents	50,000,000,000	0	0	0
23245	Invested Capital	7,236,767,000,000	6,703,228,000,000	6,168,603,000,000	5,630,074,000,000
23340	Other Properties	68,282,000,000	83,473,000,000	52,028,000,000	31,477,000,000
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	33,000,000	61,000,000	72,000,000	73,000,000
23342	Other Receivables	1,463,000,000	1,705,000,000	1,618,000,000	6,409,000,000
23204	Retained Earnings	2,161,643,000,000	1,715,948,000,000	1,483,676,000,000	1,050,006,000,000
23217	Total Tax Payable	59,265,000,000	1,602,000,000	118,666,000,000	34,061,000,000
23001	Accounts Receivable	1,134,793,000,000	1,159,861,000,000	1,019,584,000,000	848,299,000,000
23280	Common Stock Equity	4,618,313,000,000	4,144,474,000,000	3,787,041,000,000	3,335,267,000,000
23403	Net Tangible Assets	4,615,541,000,000	4,136,127,000,000	3,773,119,000,000	3,314,666,000,000
23215	Stockholders Equity	4,618,313,000,000	4,144,474,000,000	3,787,041,000,000	3,335,267,000,000
23383	Tangible Book Value	4,615,541,000,000	4,136,127,000,000	3,773,119,000,000	3,314,666,000,000
23374	Total Capitalization	5,167,413,000,000	4,430,182,000,000	3,976,079,000,000	3,578,369,000,000
23312	Land And Improvements	1,683,331,000,000	1,628,137,000,000	1,467,670,000,000	1,394,075,000,000
23469	Other Equity Interest	1,219,256,000,000	1,201,112,000,000	1,085,951,000,000	1,077,847,000,000
23393	Ordinary Shares Number	7,065,340,735	7,065,340,735	7,065,340,735	7,065,340,735
23395	Treasury Shares Number	120,651,300	120,651,300	120,651,300	120,651,300
23155	Other Intangible Assets	2,772,000,000	8,347,000,000	13,922,000,000	20,601,000,000
23008	Accumulated Depreciation	-219,343,000,000	-72,092,000,000	-177,753,000,000	-67,358,000,000
23282	Construction In Progress	484,751,000,000	441,520,000,000	435,238,000,000	429,154,000,000
23380	Capital Lease Obligations	41,656,000,000	61,883,000,000	30,758,000,000	6,604,000,000
23030	Cash And Cash Equivalents	176,938,000,000	50,178,000,000	50,092,000,000	59,543,000,000
23262	Gross Accounts Receivable	1,184,023,000,000	1,204,235,000,000	1,063,376,000,000	889,486,000,000
23012	Additional Paid In Capital	500,880,000,000	500,880,000,000	500,880,000,000	500,880,000,000
23275	Buildings And Improvements	305,733,000,000	291,917,000,000	291,351,000,000	285,414,000,000
23126	Long Term Equity Investment	35,529,000,000	32,452,000,000	30,218,000,000	26,818,000,000
23062	Non Current Deferred Revenue	0	0	619,000,000	2,136,000,000
23319	Machinery Furniture Equipment	527,005,000,000	494,901,000,000	548,069,000,000	520,815,000,000
23048	Current Capital Lease Obligation	21,266,000,000	22,532,000,000	9,846,000,000	3,175,000,000
23127	Long Term Capital Lease Obligation	20,390,000,000	39,351,000,000	20,912,000,000	3,429,000,000
23098	Goodwill And Other Intangible Assets	2,772,000,000	8,347,000,000	13,922,000,000	20,601,000,000
23261	Total Equity Gross Minority Interest	4,618,346,000,000	4,144,535,000,000	3,787,113,000,000	3,335,340,000,000
23067	Non Current Deferred Taxes Liabilities	199,755,000,000	208,440,000,000	176,451,000,000	161,241,000,000
23259	Total Liabilities Net Minority Interest	3,353,362,000,000	3,261,396,000,000	3,310,209,000,000	2,741,264,000,000
23046	Current Debt And Capital Lease Obligation	2,090,620,000,000	2,295,578,000,000	2,202,370,000,000	2,054,880,000,000
23266	Allowance For Doubtful Accounts Receivable	-49,230,000,000	-44,374,000,000	-43,792,000,000	-41,187,000,000
23124	Long Term Debt And Capital Lease Obligation	569,490,000,000	325,059,000,000	209,950,000,000	246,531,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	86,759,000,000	114,793,000,000	155,481,000,000	162,828,000,000

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	2,441,516,000,000	2,600,942,000,000	2,405,707,000,000	2,547,455,000,000	2,508,576,000,000	2,331,470,000,000	2,235,264,000,000
23165	Payables	345,363,000,000	242,572,000,000	192,165,000,000	218,309,000,000	267,951,000,000	509,191,000,000	64,671,000,000
23139	Net P P E	2,849,759,000,000	2,853,531,000,000	2,857,372,000,000	2,872,781,000,000	2,867,856,000,000	2,616,603,000,000	2,593,577,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	2,660,110,000,000	2,717,737,000,000	2,501,050,000,000	2,626,282,000,000	2,620,637,000,000	2,412,320,000,000	2,301,411,000,000
23100	Gross P P E	3,069,102,000,000	3,036,538,000,000	3,003,597,000,000	2,975,552,000,000	2,939,948,000,000	2,794,356,000,000	2,660,935,000,000
23038	Common Stock	718,599,000,000	718,599,000,000	718,599,000,000	718,599,000,000	718,599,000,000	718,599,000,000	718,599,000,000
23045	Current Debt	2,069,354,000,000	2,021,859,000,000	1,800,174,000,000	2,284,508,000,000	2,273,046,000,000	2,192,524,000,000	2,051,705,000,000
23532	Share Issued	7,185,992,035	7,065,340,735	7,185,992,035	7,185,992,035	7,185,992,035	7,185,992,035	7,185,992,035
23220	Total Assets	7,971,708,000,000	7,803,760,000,000	7,383,626,000,000	7,497,296,000,000	7,405,931,000,000	7,097,322,000,000	6,076,604,000,000
23027	Capital Stock	718,599,000,000	718,599,000,000	718,599,000,000	718,599,000,000	718,599,000,000	718,599,000,000	718,599,000,000
23382	Other Payable	16,231,000,000	16,231,000,000	16,547,000,000	7,092,000,000	7,064,000,000	2,697,000,000	543,000,000
23028	Cash Financial	126,938,000,000	70,017,000,000	43,567,000,000	22,230,000,000	50,178,000,000	50,092,000,000	59,543,000,000
23123	Long Term Debt	549,100,000,000	649,100,000,000	649,100,000,000	285,177,000,000	285,708,000,000	189,038,000,000	243,102,000,000
23179	Prepaid Assets	84,722,000,000	82,308,000,000	54,619,000,000	68,727,000,000	94,289,000,000	107,635,000,000	96,048,000,000
23232	Treasury Stock	12,065,000,000	12,065,000,000	12,065,000,000	12,065,000,000	12,065,000,000	12,065,000,000	12,065,000,000
23385	Working Capital	2,577,216,000,000	2,569,753,000,000	2,319,884,000,000	1,874,981,000,000	1,794,511,000,000	1,661,186,000,000	951,289,000,000
23000	Accounts Payable	269,867,000,000	181,542,000,000	132,020,000,000	209,980,000,000	259,285,000,000	387,828,000,000	30,067,000,000
23029	Cash Equivalents	50,000,000,000	0	0	0	0	0	0
23245	Invested Capital	7,236,767,000,000	7,136,797,000,000	6,754,567,000,000	6,821,158,000,000	6,703,228,000,000	6,168,603,000,000	5,630,074,000,000
23340	Other Properties	68,282,000,000	68,282,000,000	68,064,000,000	83,473,000,000	83,473,000,000	52,028,000,000	31,477,000,000
23291	Dividends Payable	0	0	42,392,000,000	0	0	0	0
23132	Minority Interest	33,000,000	37,000,000	44,000,000	56,000,000	61,000,000	72,000,000	73,000,000
23342	Other Receivables	1,463,000,000	1,456,000,000	1,618,000,000	1,662,000,000	1,705,000,000	1,618,000,000	6,409,000,000
23204	Retained Earnings	2,161,643,000,000	2,027,312,000,000	1,866,767,000,000	1,822,947,000,000	1,715,948,000,000	1,483,676,000,000	1,050,006,000,000
23217	Total Tax Payable	59,265,000,000	44,799,000,000	1,206,000,000	1,237,000,000	1,602,000,000	118,666,000,000	34,061,000,000
23001	Accounts Receivable	1,134,793,000,000	1,290,132,000,000	1,099,580,000,000	1,298,717,000,000	1,159,861,000,000	1,019,584,000,000	848,299,000,000
23280	Common Stock Equity	4,618,313,000,000	4,465,838,000,000	4,305,293,000,000	4,251,473,000,000	4,144,474,000,000	3,787,041,000,000	3,335,267,000,000
23403	Net Tangible Assets	4,615,541,000,000	4,461,672,000,000	4,299,734,000,000	4,244,520,000,000	4,136,127,000,000	3,773,119,000,000	3,314,666,000,000
23215	Stockholders Equity	4,618,313,000,000	4,465,838,000,000	4,305,293,000,000	4,251,473,000,000	4,144,474,000,000	3,787,041,000,000	3,335,267,000,000
23383	Tangible Book Value	4,615,541,000,000	4,461,672,000,000	4,299,734,000,000	4,244,520,000,000	4,136,127,000,000	3,773,119,000,000	3,314,666,000,000
23374	Total Capitalization	5,167,413,000,000	5,114,938,000,000	4,954,393,000,000	4,536,650,000,000	4,430,182,000,000	3,976,079,000,000	3,578,369,000,000
23312	Land And Improvements	1,683,331,000,000	1,683,331,000,000	1,628,137,000,000	1,628,137,000,000	1,628,137,000,000	1,467,670,000,000	1,394,075,000,000
23469	Other Equity Interest	1,219,256,000,000	1,201,112,000,000	1,201,112,000,000	1,201,112,000,000	1,201,112,000,000	1,085,951,000,000	1,077,847,000,000
23393	Ordinary Shares Number	7,065,340,735	7,065,340,735	7,065,340,735	7,065,340,735	7,065,340,735	7,065,340,735	7,065,340,735
23395	Treasury Shares Number	120,651,300	0	120,651,300	120,651,300	120,651,300	120,651,300	120,651,300
23155	Other Intangible Assets	2,772,000,000	4,166,000,000	5,559,000,000	6,953,000,000	8,347,000,000	13,922,000,000	20,601,000,000
23008	Accumulated Depreciation	-219,343,000,000	-183,007,000,000	-146,225,000,000	-102,771,000,000	-72,092,000,000	-177,753,000,000	-67,358,000,000
23282	Construction In Progress	484,751,000,000	452,186,000,000	484,794,000,000	466,098,000,000	441,520,000,000	435,238,000,000	429,154,000,000
23380	Capital Lease Obligations	41,656,000,000	46,778,000,000	51,776,000,000	56,597,000,000	61,883,000,000	30,758,000,000	6,604,000,000
23030	Cash And Cash Equivalents	176,938,000,000	70,017,000,000	43,567,000,000	22,230,000,000	50,178,000,000	50,092,000,000	59,543,000,000
23262	Gross Accounts Receivable	1,184,023,000,000	1,338,862,000,000	1,146,061,000,000	1,343,861,000,000	1,204,235,000,000	1,063,376,000,000	889,486,000,000
23012	Additional Paid In Capital	500,880,000,000	500,880,000,000	500,880,000,000	500,880,000,000	500,880,000,000	500,880,000,000	500,880,000,000
23275	Buildings And Improvements	305,733,000,000	305,733,000,000	307,885,000,000	291,917,000,000	291,917,000,000	291,351,000,000	285,414,000,000
23126	Long Term Equity Investment	35,529,000,000	36,289,000,000	36,007,000,000	33,655,000,000	32,452,000,000	30,218,000,000	26,818,000,000
23062	Non Current Deferred Revenue	0	0	0	0	0	619,000,000	2,136,000,000
23319	Machinery Furniture Equipment	527,005,000,000	527,006,000,000	514,717,000,000	505,927,000,000	494,901,000,000	548,069,000,000	520,815,000,000
23048	Current Capital Lease Obligation	21,266,000,000	13,133,000,000	16,957,000,000	20,391,000,000	22,532,000,000	9,846,000,000	3,175,000,000
23127	Long Term Capital Lease Obligation	20,390,000,000	33,645,000,000	34,819,000,000	36,206,000,000	39,351,000,000	20,912,000,000	3,429,000,000
23098	Goodwill And Other Intangible Assets	2,772,000,000	4,166,000,000	5,559,000,000	6,953,000,000	8,347,000,000	13,922,000,000	20,601,000,000
23261	Total Equity Gross Minority Interest	4,618,346,000,000	4,465,875,000,000	4,305,337,000,000	4,251,529,000,000	4,144,535,000,000	3,787,113,000,000	3,335,340,000,000
23067	Non Current Deferred Taxes Liabilities	199,755,000,000	194,728,000,000	199,501,000,000	205,587,000,000	208,440,000,000	176,451,000,000	161,241,000,000
23259	Total Liabilities Net Minority Interest	3,353,362,000,000	3,337,885,000,000	3,078,289,000,000	3,245,767,000,000	3,261,396,000,000	3,310,209,000,000	2,741,264,000,000
23046	Current Debt And Capital Lease Obligation	2,090,620,000,000	2,034,992,000,000	1,817,131,000,000	2,304,899,000,000	2,295,578,000,000	2,202,370,000,000	2,054,880,000,000
23266	Allowance For Doubtful Accounts Receivable	-49,230,000,000	-48,730,000,000	-46,481,000,000	-45,144,000,000	-44,374,000,000	-43,792,000,000	-41,187,000,000
23124	Long Term Debt And Capital Lease Obligation	569,490,000,000	682,745,000,000	683,919,000,000	321,383,000,000	325,059,000,000	209,950,000,000	246,531,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	86,759,000,000	123,259,000,000	120,260,000,000	117,637,000,000	114,793,000,000	155,481,000,000	162,828,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	-15,013,000,000	975,000,000	618,000,000	72,000,000
26185	Free Cash Flow	135,526,000,000	180,135,000,000	-140,223,000,000	-221,838,000,000	303,524,000,000
26027	Changes In Cash	126,760,000,000	106,824,000,000	86,000,000	-9,451,000,000	-159,463,000,000
26182	Issuance Of Debt	7,286,771,000,000	1,731,436,000,000	7,098,833,000,000	8,372,669,000,000	0
26016	End Cash Position	176,938,000,000	176,938,000,000	50,178,000,000	50,092,000,000	59,543,000,000
26112	Purchase Of P P E	-66,043,000,000	-10,435,000,000	-108,677,000,000	-111,557,000,000	-47,061,000,000
26183	Repayment Of Debt	-7,221,538,000,000	-1,778,408,000,000	-6,921,641,000,000	-8,285,914,000,000	-202,792,000,000
26005	Capital Expenditure	-66,043,000,000	-10,435,000,000	-108,677,000,000	-111,557,000,000	-47,061,000,000
26007	Cash Dividends Paid	-42,392,000,000	0	-63,588,000,000	-42,392,000,000	0
26012	Financing Cash Flow	-12,619,000,000	-58,298,000,000	138,371,000,000	59,379,000,000	-443,788,000,000
26013	Investing Cash Flow	-62,190,000,000	-25,448,000,000	-106,739,000,000	41,451,000,000	-66,260,000,000
26124	Sale Of Intangibles	0	0	0	0	0
26015	Beginning Cash Position	50,178,000,000	70,017,000,000	50,092,000,000	59,543,000,000	219,024,000,000
26223	Classesof Cash Payments	-6,050,176,000,000	-1,557,654,000,000	-5,837,494,000,000	-5,273,948,000,000	-3,152,160,000,000
26099	Long Term Debt Issuance	575,000,000,000	0	300,000,000,000	300,000,000,000	0
26090	Long Term Debt Payments	-203,330,000,000	-531,000,000	-354,064,000,000	-174,436,000,000	-202,792,000,000
26101	Short Term Debt Issuance	6,711,771,000,000	1,731,436,000,000	6,798,833,000,000	8,072,669,000,000	0
26091	Short Term Debt Payments	-7,018,208,000,000	-1,777,877,000,000	-6,567,577,000,000	-8,111,478,000,000	0
26154	Common Stock Dividend Paid	-42,392,000,000	-42,392,000,000	-63,588,000,000	-42,392,000,000	0
26073	Net Long Term Debt Issuance	371,670,000,000	-531,000,000	-54,064,000,000	125,564,000,000	-202,792,000,000
26164	Net Other Financing Charges	-6,205,000,000	-6,205,000,000	0	0	-1,000,000
26165	Net Other Investing Changes	3,853,000,000	0	963,000,000	152,386,000,000	-19,271,000,000
26119	Net P P E Purchase And Sale	-66,043,000,000	-25,448,000,000	-107,702,000,000	-110,939,000,000	-46,989,000,000
26075	Net Short Term Debt Issuance	-306,437,000,000	-46,441,000,000	231,256,000,000	-38,809,000,000	-231,913,000,000
26072	Net Issuance Payments Of Debt	65,233,000,000	-46,972,000,000	177,192,000,000	86,755,000,000	-434,705,000,000
26063	Effect Of Exchange Rate Changes	0	97,000,000	0	0	-18,000,000
26117	Net Intangibles Purchase And Sale	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	201,569,000,000	190,570,000,000	-31,546,000,000	-110,281,000,000	350,585,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	6,500,458,000,000	1,844,346,000,000	6,111,987,000,000	5,209,490,000,000	3,726,165,000,000

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	0	-15,013,000,000	15,013,000,000	0	0	975,000,000	618,000,000	72,000,000
26185	Free Cash Flow	135,526,000,000	180,135,000,000	-203,915,000,000	195,143,000,000	-35,837,000,000	-140,223,000,000	-221,838,000,000	303,524,000,000
26027	Changes In Cash	126,760,000,000	106,824,000,000	26,248,000,000	21,476,000,000	-27,788,000,000	86,000,000	-9,451,000,000	-159,463,000,000
26182	Issuance Of Debt	7,286,771,000,000	1,731,436,000,000	2,077,001,000,000	1,595,921,000,000	1,882,413,000,000	7,098,833,000,000	8,372,669,000,000	0
26016	End Cash Position	176,938,000,000	176,938,000,000	70,017,000,000	43,567,000,000	22,230,000,000	50,178,000,000	50,092,000,000	59,543,000,000
26112	Purchase Of P P E	-66,043,000,000	-10,435,000,000	7,212,000,000	-34,155,000,000	-28,665,000,000	-108,677,000,000	-111,557,000,000	-47,061,000,000
26183	Repayment Of Debt	-7,221,538,000,000	-1,778,408,000,000	-1,855,316,000,000	-1,716,333,000,000	-1,871,481,000,000	-6,921,641,000,000	-8,285,914,000,000	-202,792,000,000
26005	Capital Expenditure	-66,043,000,000	-10,435,000,000	7,073,000,000	-34,155,000,000	-28,665,000,000	-108,677,000,000	-111,557,000,000	-47,061,000,000
26007	Cash Dividends Paid	-42,392,000,000	0	0	0	0	-63,588,000,000	-42,392,000,000	0
26012	Financing Cash Flow	-12,619,000,000	-58,298,000,000	214,643,000,000	-174,609,000,000	5,645,000,000	138,371,000,000	59,379,000,000	-443,788,000,000
26013	Investing Cash Flow	-62,190,000,000	-25,448,000,000	22,732,000,000	-33,213,000,000	-26,261,000,000	-106,739,000,000	41,451,000,000	-66,260,000,000
26124	Sale Of Intangibles	0	0	0	0	2,404,000,000	0	0	0
26015	Beginning Cash Position	50,178,000,000	70,017,000,000	43,567,000,000	22,230,000,000	50,178,000,000	50,092,000,000	59,543,000,000	219,024,000,000
26223	Classesof Cash Payments	-6,050,176,000,000	-1,557,654,000,000	-1,727,712,000,000	-1,246,707,000,000	-1,518,103,000,000	-5,837,494,000,000	-5,273,948,000,000	-3,152,160,000,000
26099	Long Term Debt Issuance	575,000,000,000	0	170,000,000,000	0	0	300,000,000,000	300,000,000,000	0
26090	Long Term Debt Payments	-203,330,000,000	-531,000,000	-135,893,000,000	-31,073,000,000	-35,833,000,000	-354,064,000,000	-174,436,000,000	-202,792,000,000
26101	Short Term Debt Issuance	6,711,771,000,000	1,731,436,000,000	1,907,001,000,000	1,190,921,000,000	1,882,413,000,000	6,798,833,000,000	8,072,669,000,000	0
26091	Short Term Debt Payments	-7,018,208,000,000	-1,777,877,000,000	-1,719,423,000,000	-1,685,260,000,000	-1,835,648,000,000	-6,567,577,000,000	-8,111,478,000,000	0
26154	Common Stock Dividend Paid	-42,392,000,000	-42,392,000,000	0	0	0	-63,588,000,000	-42,392,000,000	0
26073	Net Long Term Debt Issuance	371,670,000,000	-531,000,000	34,107,000,000	373,927,000,000	-35,833,000,000	-54,064,000,000	125,564,000,000	-202,792,000,000
26164	Net Other Financing Charges	-6,205,000,000	-6,205,000,000	0	0	0	0	0	-1,000,000
26165	Net Other Investing Changes	3,853,000,000	0	0	0	0	963,000,000	152,386,000,000	-19,271,000,000
26119	Net P P E Purchase And Sale	-66,043,000,000	-25,448,000,000	22,225,000,000	-34,155,000,000	-28,665,000,000	-107,702,000,000	-110,939,000,000	-46,989,000,000
26075	Net Short Term Debt Issuance	-306,437,000,000	-46,441,000,000	187,578,000,000	-494,339,000,000	46,765,000,000	231,256,000,000	-38,809,000,000	-231,913,000,000
26072	Net Issuance Payments Of Debt	65,233,000,000	-46,972,000,000	221,685,000,000	-120,412,000,000	10,932,000,000	177,192,000,000	86,755,000,000	-434,705,000,000
26063	Effect Of Exchange Rate Changes	0	97,000,000	202,000,000	-139,000,000	-160,000,000	0	0	-18,000,000
26117	Net Intangibles Purchase And Sale	0	0	0	942,000,000	2,404,000,000	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	201,569,000,000	190,570,000,000	-211,127,000,000	229,298,000,000	-7,172,000,000	-31,546,000,000	-110,281,000,000	350,585,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	6,500,458,000,000	1,844,346,000,000	1,483,256,000,000	1,545,555,000,000	1,627,301,000,000	6,111,987,000,000	5,209,490,000,000	3,726,165,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	302	304	302	304	302.00 - 306.00	302	306	240.00 - 332.00	240	332	2,690,900	4,705,228	2,134,000,000,000	1	4	70	May 01, 2024 - May 05, 2024	6.00 (1.99%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	302	304	302	304	302.00 - 306.00	302	306	240.00 - 332.00	240	332	2,690,900	4,718,703	2,134,000,000,000	1	4	71	May 01, 2024 - May 05, 2024	6.00 (1.97%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	302	304	302	304	302.00 - 306.00	302	306	240.00 - 332.00	240	332	2,690,900	4,846,116	2,134,000,000,000	1	4	71	May 01, 2024 - May 05, 2024	6.00 (1.97%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	302	304	302	304	302.00 - 306.00	302	306	240.00 - 332.00	240	332	2,690,900	5,012,421	2,134,000,000,000	1	4	71	May 01, 2024 - May 05, 2024	6.00 (1.97%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	302	304	306	302	302.00 - 306.00	302	306	240.00 - 332.00	240	332	2,690,900	5,520,736	2,134,000,000,000	1	4	71	May 01, 2024 - May 05, 2024	6.00 (1.97%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-04-04	At close: 04:00PM WIB	298	298	304	302	298.00 - 304.00	298	304	240.00 - 332.00	240	332	2,084,600	5,730,832	2,134,000,000,000	1	4	71	May 01, 2024 - May 05, 2024	6.00 (1.97%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-04-03	At close: 04:13PM WIB	294	296	300	298	294.00 - 300.00	294	300	238.00 - 332.00	238	332	4,732,900	5,733,696	2,105,000,000,000	1	4	71	May 01, 2024 - May 05, 2024	6.00 (1.97%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-04-02	At close: 04:14PM WIB	290	290	300	288	288.00 - 296.00	288	296	238.00 - 332.00	238	332	3,798,200	5,677,908	2,077,000,000,000	1	4	71	May 01, 2024 - May 05, 2024	6.00 (1.97%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-04-01	At close: 04:05PM WIB	296	296	296	286	290.00 - 296.00	290	296	238.00 - 332.00	238	332	8,072,500	5,577,139	2,049,000,000,000	1	4	71	May 01, 2024 - May 05, 2024	6.00 (1.97%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-29	At close: 04:12PM WIB	304	304	302	286	292.00 - 306.00	292	306	238.00 - 332.00	238	332	11,362,200	5,577,139	2,091,000,000,000	1	4	71	May 01, 2024 - May 05, 2024	6.00 (1.97%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-28	At close: 04:12PM WIB	304	304	302	286	292.00 - 306.00	292	306	238.00 - 332.00	238	332	11,362,200	5,403,605	2,091,000,000,000	1	4	71	May 01, 2024 - May 05, 2024	6.00 (1.97%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-27	At close: 04:13PM WIB	310	310	0	306	302.00 - 310.00	302	310	238.00 - 332.00	238	332	4,738,200	5,161,767	2,148,000,000,000	1	4	71	May 01, 2024 - May 05, 2024	6.00 (1.92%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-26	At close: 04:10PM WIB	316	316	310	0	308.00 - 316.00	308	316	238.00 - 332.00	238	332	7,263,300	5,181,781	2,190,000,000,000	1	4	71	May 01, 2024 - May 05, 2024	6.00 (1.92%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-25	At close: 04:07PM WIB	312	314	316	0	312.00 - 318.00	312	318	238.00 - 332.00	238	332	3,654,500	5,272,689	2,233,000,000,000	1	4	71	May 01, 2024 - May 05, 2024	6.00 (1.92%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-22	At close: 04:13PM WIB	316	316	312	314	312.00 - 316.00	312	316	238.00 - 332.00	238	332	1,623,600	5,337,851	2,204,000,000,000	1	4	71	May 01, 2024 - May 05, 2024	6.00 (1.90%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-21	At close: 04:13PM WIB	312	0	0	0	0.0000 - 0.0000	0	0		0		0	5,273,712	0	1	0	71	May 01, 2024 - May 05, 2024	6.00 (1.90%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-14	As of 02:01PM WIB. Market open.	292	298	296	298	296.00 - 302.00	296	302	232.00 - 332.00	232	332	3,946,800	4,394,319	2,091,000,000,000	1	6	53	Apr 01, 2024 - Apr 05, 2024	6.00 (2.05%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-13	At close: 04:00PM WIB	290	290	292	294	290.00 - 304.00	290	304	232.00 - 332.00	232	332	11,326,600	4,233,644	2,063,000,000,000	1	5	53	Apr 01, 2024 - Apr 05, 2024	6.00 (2.07%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-11	At close: 04:08PM WIB	288	288	290	292	286.00 - 300.00	286	300	232.00 - 332.00	232	332	7,182,000	4,150,696	2,049,000,000,000	1	5	53	Apr 01, 2024 - Apr 05, 2024	6.00 (2.07%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-08	At close: 04:08PM WIB	288	288	290	292	286.00 - 300.00	286	300	232.00 - 332.00	232	332	7,182,000	4,054,810	2,049,000,000,000	1	5	53	Apr 01, 2024 - Apr 05, 2024	6.00 (2.08%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-05	At close: 04:08PM WIB	290	290	288	290	286.00 - 290.00	286	290	232.00 - 332.00	232	332	1,602,200	4,039,839	2,049,000,000,000	1	5	54	Apr 01, 2024 - Apr 05, 2024	6.00 (2.08%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-04	At close: 04:04PM WIB	288	288	288	290	286.00 - 292.00	286	292	232.00 - 332.00	232	332	1,856,600	4,031,563	2,049,000,000,000	1	5	53	Apr 01, 2024 - Apr 05, 2024	6.00 (2.08%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-01	At close: 04:01PM WIB	290	290	288	290	288.00 - 292.00	288	292	232.00 - 332.00	232	332	1,809,100	4,073,472	2,035,000,000,000	1	5	53	Apr 01, 2024 - Apr 05, 2024	6.00 (2.07%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-02-28	At close: 04:12PM WIB	292	292	288	292	288.00 - 294.00	288	294	232.00 - 332.00	232	332	2,739,500	4,051,342	2,049,000,000,000	1	5	53	Apr 01, 2024 - Apr 05, 2024	6.00 (2.05%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-02-27	At close: 04:13PM WIB	292	292	0	294	288.00 - 292.00	288	292	232.00 - 332.00	232	332	1,293,500	4,044,661	2,063,000,000,000	1	5	53	Apr 01, 2024 - Apr 05, 2024	6.00 (2.05%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-02-26	At close: 04:14PM WIB	292	290	294	294	290.00 - 296.00	290	296	232.00 - 332.00	232	332	983,400	4,071,055	2,063,000,000,000	1	5	53	Apr 01, 2024 - Apr 05, 2024	6.00 (2.05%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-02-23	At close: 04:00PM WIB	290	290	292	294	290.00 - 298.00	290	298	232.00 - 332.00	232	332	2,162,800	4,081,330	2,063,000,000,000	1	5	53	Apr 01, 2024 - Apr 05, 2024	6.00 (2.07%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk (ISSP.JK)	2024-02-22	At close: 04:13PM WIB	288	290	288	290	286.00 - 292.00	286	292	232.00 - 332.00	232	332	717,600	4,081,744	2,049,000,000,000	1	5	53	Apr 01, 2024 - Apr 05, 2024	6.00 (2.08%)	6	2	Jul 11, 2023
ISSP	PT Steel Pipe Industry of Indonesia Tbk (ISSP.JK)	2024-02-21	At close: 04:10PM WIB	288	288	286	290	286.00 - 292.00	286	292	232.00 - 332.00	232	332	2,436,000	4,177,745	2,035,000,000,000	1	5	53	Apr 01, 2024 - Apr 05, 2024	6.00 (2.08%)	6	2	Jul 11, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	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)
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-04-15	2,130,000,000,000	4,620,000,000,000	4	1	6	1	0	0	332	240	295	291	4,720,000	4,270,000	7,070,000,000	0	2,890,000,000	58	8	6	2	0	0	9	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	6	11	6,460,000,000,000	914	12	863,890,000,000	498,090,000,000	70	934	176,940,000,000	25	2,660,000,000,000	58	2	654	201,850,000,000	54,280,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-04-12	2,130,000,000,000	4,620,000,000,000	4	1	6	1	0	0	332	240	294	290	4,850,000	5,350,000	7,070,000,000	0	2,890,000,000	58	8	6	2	0	0	9	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	6	11	6,460,000,000,000	914	12	863,890,000,000	498,090,000,000	71	934	176,940,000,000	25	2,660,000,000,000	58	2	654	201,850,000,000	54,280,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-04-11	2,130,000,000,000	4,620,000,000,000	4	1	6	1	0	0	332	240	294	290	5,010,000	5,350,000	7,070,000,000	0	2,890,000,000	58	8	6	2	0	0	9	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	6	11	6,460,000,000,000	914	12	863,890,000,000	498,090,000,000	71	934	176,940,000,000	25	2,660,000,000,000	58	2	654	201,850,000,000	54,280,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-04-10	2,130,000,000,000	4,620,000,000,000	4	1	6	1	0	0	332	240	294	290	5,010,000	5,350,000	7,070,000,000	0	2,890,000,000	58	8	6	2	0	0	9	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	6	11	6,460,000,000,000	914	12	863,890,000,000	498,090,000,000	71	934	176,940,000,000	25	2,660,000,000,000	58	2	654	201,850,000,000	54,280,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-04-05	2,110,000,000,000	4,590,000,000,000	4	1	6	1	0	0	332	0	295	289	5,730,000	5,820,000	7,070,000,000	0	2,890,000,000	58	8	6	2	0	0	9	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	6	11	6,460,000,000,000	914	12	863,890,000,000	498,090,000,000	71	934	176,940,000,000	25	2,660,000,000,000	58	2	654	201,850,000,000	54,280,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-04-04	2,080,000,000,000	4,560,000,000,000	4	1	6	1	0	0	332	0	295	289	5,730,000	5,950,000	7,070,000,000	0	2,890,000,000	58	8	6	2	0	0	9	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	6	11	6,460,000,000,000	914	12	863,890,000,000	498,090,000,000	71	934	176,940,000,000	25	2,660,000,000,000	58	2	654	201,850,000,000	54,280,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-04-03	2,080,000,000,000	4,560,000,000,000	4	1	6	1	0	0	332	0	295	289	5,680,000	6,810,000	7,070,000,000	0	2,890,000,000	58	8	6	2	0	0	9	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	6	11	6,460,000,000,000	914	12	863,890,000,000	498,090,000,000	71	934	176,940,000,000	25	2,660,000,000,000	58	2	654	201,850,000,000	54,280,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-04-02	2,050,000,000,000	4,530,000,000,000	4	1	6	1	0	0	332	0	296	289	5,580,000	8,670,000	7,070,000,000	0	2,890,000,000	58	8	6	2	0	0	9	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	6	11	6,460,000,000,000	914	12	863,890,000,000	498,090,000,000	71	934	176,940,000,000	25	2,660,000,000,000	58	2	654	201,850,000,000	54,280,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-04-01	2,090,000,000,000	4,570,000,000,000	4	1	6	1	0	0	332	0	296	289	5,580,000	8,670,000	7,070,000,000	0	2,890,000,000	58	8	6	2	0	0	9	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	6	11	6,460,000,000,000	914	12	863,890,000,000	498,090,000,000	71	934	176,940,000,000	25	2,660,000,000,000	58	2	654	201,850,000,000	54,280,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-29	2,090,000,000,000	4,570,000,000,000	4	1	6	1	0	0	332	238	296	289	5,400,000	8,190,000	7,070,000,000	0	2,890,000,000	58	8	6	2	0	0	9	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	6	11	6,460,000,000,000	914	12	863,890,000,000	498,090,000,000	71	934	176,940,000,000	25	2,660,000,000,000	58	2	654	201,850,000,000	54,280,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-28	2,150,000,000,000	4,630,000,000,000	4	1	6	1	0	0	332	0	297	289	5,160,000	7,760,000	7,070,000,000	0	2,890,000,000	58	8	6	2	0	0	9	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	6	11	6,460,000,000,000	914	12	863,890,000,000	498,090,000,000	71	934	176,940,000,000	25	2,660,000,000,000	58	2	654	201,850,000,000	54,280,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-27	2,200,000,000,000	4,690,000,000,000	4	1	6	1	0	0	332	0	297	289	5,180,000	8,480,000	7,070,000,000	0	2,890,000,000	58	8	6	2	0	0	9	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	6	11	6,460,000,000,000	914	12	863,890,000,000	498,090,000,000	71	934	176,940,000,000	25	2,660,000,000,000	58	2	654	201,850,000,000	54,280,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-26	2,200,000,000,000	4,690,000,000,000	4	1	6	1	0	0	332	0	296	288	5,270,000	8,620,000	7,070,000,000	0	2,890,000,000	58	8	6	2	0	0	9	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	6	11	6,460,000,000,000	914	12	863,890,000,000	498,090,000,000	71	934	176,940,000,000	25	2,660,000,000,000	58	2	654	201,850,000,000	54,280,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-25	2,200,000,000,000	4,690,000,000,000	4	1	6	1	0	0	332	238	296	288	5,270,000	8,620,000	7,070,000,000	0	2,890,000,000	58	8	6	2	0	0	9	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	6	11	6,460,000,000,000	914	12	863,890,000,000	498,090,000,000	71	934	176,940,000,000	25	2,660,000,000,000	58	2	654	201,850,000,000	54,280,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-22	2,230,000,000,000	4,720,000,000,000	4	1	6	1	0	0	332	0	296	288	5,270,000	8,430,000	7,070,000,000	0	2,890,000,000	58	8	6	2	0	0	9	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	6	11	6,460,000,000,000	914	12	863,890,000,000	498,090,000,000	71	934	176,940,000,000	25	2,660,000,000,000	58	2	654	201,850,000,000	54,280,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-21	2,200,000,000,000	4,690,000,000,000	4	1	6	1	0	0	332	238	296	288	5,270,000	8,430,000	7,070,000,000	0	2,890,000,000	58	8	6	2	0	0	9	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	6	11	6,460,000,000,000	914	12	863,890,000,000	498,090,000,000	71	934	176,940,000,000	25	2,660,000,000,000	58	2	654	201,850,000,000	54,280,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-14	2,060,000,000,000	4,710,000,000,000	5	1	7	1	0	0	332	0	294	286	4,230,000	2,390,000	7,070,000,000	0	2,890,000,000	58	8	6	2	6	2	11	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	13	5	9	6,280,000,000,000	889	6	654,670,000,000	376,740,000,000	53	57	70,020,000,000	10	2,720,000,000,000	61	2	632	342,460,000,000	381,480,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-13	2,050,000,000,000	4,700,000,000,000	5	1	7	1	0	0	332	0	294	286	4,180,000	2,390,000	7,070,000,000	0	2,890,000,000	58	8	6	2	6	2	11	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	13	5	9	6,280,000,000,000	889	6	654,670,000,000	376,740,000,000	53	57	70,020,000,000	10	2,720,000,000,000	61	2	632	342,460,000,000	381,480,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-11	2,050,000,000,000	4,700,000,000,000	5	1	7	1	0	0	332	232	294	286	4,110,000	2,390,000	7,070,000,000	0	2,890,000,000	58	8	6	2	6	2	11	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	13	5	9	6,280,000,000,000	889	6	654,670,000,000	376,740,000,000	53	57	70,020,000,000	10	2,720,000,000,000	61	2	632	342,460,000,000	381,480,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-08	2,030,000,000,000	4,680,000,000,000	5	1	7	1	0	0	332	232	294	286	4,050,000	1,880,000	7,070,000,000	0	2,890,000,000	58	8	6	2	6	2	11	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	13	5	9	6,280,000,000,000	889	6	654,670,000,000	376,740,000,000	53	57	70,020,000,000	10	2,720,000,000,000	61	2	632	342,460,000,000	381,480,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-05	2,030,000,000,000	4,680,000,000,000	5	1	7	1	0	0	332	0	294	286	4,030,000	1,870,000	7,070,000,000	0	2,890,000,000	58	8	6	2	6	2	11	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	13	5	9	6,280,000,000,000	889	6	654,670,000,000	376,740,000,000	54	57	70,020,000,000	10	2,720,000,000,000	61	2	632	342,460,000,000	381,480,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-04	2,030,000,000,000	4,680,000,000,000	5	1	7	1	5	27	332	0	294	286	4,040,000	1,870,000	7,070,000,000	7,110,000,000	2,890,000,000	58	8	6	2	6	2	11	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	13	5	9	6,280,000,000,000	889	6	654,670,000,000	376,740,000,000	53	57	70,020,000,000	10	2,720,000,000,000	61	2	632	342,460,000,000	381,480,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-03-01	2,050,000,000,000	4,700,000,000,000	5	1	7	1	0	0	332	0	294	285	4,060,000	4,000,000	7,070,000,000	0	2,890,000,000	58	8	6	2	6	2	11	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	13	5	9	6,280,000,000,000	889	6	654,670,000,000	376,740,000,000	53	57	70,020,000,000	10	2,720,000,000,000	61	2	632	342,460,000,000	381,480,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-02-28	2,060,000,000,000	4,710,000,000,000	5	1	7	1	0	0	332	0	294	285	4,050,000	3,820,000	7,070,000,000	0	2,890,000,000	58	8	6	2	6	2	11	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	13	5	9	6,280,000,000,000	889	6	654,670,000,000	376,740,000,000	53	57	70,020,000,000	10	2,720,000,000,000	61	2	632	342,460,000,000	381,480,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-02-27	2,060,000,000,000	4,710,000,000,000	5	1	7	1	0	0	332	0	294	285	4,070,000	3,860,000	7,070,000,000	0	2,890,000,000	58	8	6	2	6	2	11	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	13	5	9	6,280,000,000,000	889	6	654,670,000,000	376,740,000,000	53	57	70,020,000,000	10	2,720,000,000,000	61	2	632	342,460,000,000	381,480,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk	2024-02-26	2,060,000,000,000	4,710,000,000,000	5	1	7	1	0	0	332	0	294	285	4,070,000	3,860,000	7,070,000,000	0	2,890,000,000	58	8	6	2	6	2	11	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	13	5	9	6,280,000,000,000	889	6	654,670,000,000	376,740,000,000	53	57	70,020,000,000	10	2,720,000,000,000	61	2	632	342,460,000,000	381,480,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk (ISSP.JK)	2024-02-23	2,050,000,000,000	4,700,000,000,000	5	1	7	1	0	0	332	0	294	284	4,080,000	4,040,000	7,070,000,000	0	2,890,000,000	58	8	6	2	6	2	11	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	13	5	9	6,280,000,000,000	889	6	654,670,000,000	376,740,000,000	53	57	70,020,000,000	10	2,720,000,000,000	61	2	632	342,460,000,000	381,480,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk (ISSP.JK)	2024-02-22	2,030,000,000,000	4,680,000,000,000	5	1	7	1	0	0	332	232	294	284	4,080,000	4,040,000	7,070,000,000	0	2,890,000,000	58	8	6	2	6	2	11	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	13	5	9	6,280,000,000,000	889	6	654,670,000,000	376,740,000,000	53	57	70,020,000,000	10	2,720,000,000,000	61	2	632	342,460,000,000	381,480,000,000
ISSP	PT Steel Pipe Industry of Indonesia Tbk (ISSP.JK)	2024-02-21	2,030,000,000,000	4,680,000,000,000	5	1	7	1	0	0	332	232	294	284	4,180,000	3,960,000	7,070,000,000	0	2,890,000,000	58	8	6	2	6	2	11	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	13	5	9	6,280,000,000,000	889	6	654,670,000,000	376,740,000,000	53	57	70,020,000,000	10	2,720,000,000,000	61	2	632	342,460,000,000	381,480,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	290	290	290	290	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	288	288	288	288	3,800
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	15:38:23	288	288	288	288	0
2024-03-05	15:38:00	288	288	288	288	30,000
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	288	288	288	288	7,700
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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	290	290	290	290	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	288	288	288	288	3,800
2024-03-05	15:38:23	288	288	288	288	0
2024-03-05	15:38:00	288	288	288	288	30,000
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	288	288	288	288	7,700
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	288	288	288	288	0
2024-03-05	15:26:00	288	288	288	288	60,000
2024-03-05	15:24:00	288	288	288	288	0
2024-03-05	15:22:00	288	288	288	288	85,100
2024-03-05	15:20:00	288	288	288	288	222,500
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	290	290	290	290	5,000
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	0	0	0	0	0
2024-03-05	15:40:00	288	288	288	288	3,800
2024-03-05	15:38:23	288	288	288	288	0
2024-03-05	15:35:00	288	288	288	288	37,700
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	288	288	288	288	48,400
2024-03-05	15:20:00	288	288	288	288	269,100
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	290	290	290	290	5,000
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	288	288	288	288	25,600
2024-03-05	14:45:47	288	288	288	288	0
2024-03-05	14:45:00	288	288	288	288	6,900
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	290	290	290	290	200
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	290	290	290	290	200
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	290	290	288	288	500
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	288	288	288	288	17,600
2024-03-05	13:55:00	288	288	288	288	20,600
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	288	288	288	288	7,900
2024-03-05	13:41:53	288	288	288	288	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:38:23	288	288	288	288	0
2024-03-05	15:30:00	288	288	288	288	41,500
2024-03-05	15:15:00	288	288	288	288	317,500
2024-03-05	15:00:00	290	290	290	290	5,000
2024-03-05	14:45:47	288	288	288	288	0
2024-03-05	14:45:00	288	288	288	288	32,500
2024-03-05	14:30:00	290	290	290	290	200
2024-03-05	14:15:00	290	290	290	290	200
2024-03-05	14:00:00	288	290	288	288	18,100
2024-03-05	13:45:00	288	288	288	288	28,500
2024-03-05	13:41:53	288	288	288	288	0
2024-03-05	13:30:00	288	288	288	288	15,300
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:57:40	290	290	290	290	0
2024-03-05	11:45:21	290	290	290	290	0
2024-03-05	11:45:00	290	290	290	290	4,900
2024-03-05	11:30:00	288	290	286	288	59,200
2024-03-05	11:15:00	288	288	288	288	43,400
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:58:14	288	288	288	288	0
2024-03-05	10:45:00	288	288	288	288	8,200
2024-03-05	10:30:00	288	290	288	288	11,100
2024-03-05	10:15:00	290	290	290	290	0
2024-03-05	10:13:50	288	288	288	288	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:38:23	288	288	288	288	0
2024-03-05	15:30:00	288	288	288	288	41,500
2024-03-05	15:00:00	290	290	288	288	322,500
2024-03-05	14:45:47	288	288	288	288	0
2024-03-05	14:30:00	290	290	288	288	32,700
2024-03-05	14:00:00	288	290	288	290	18,300
2024-03-05	13:41:53	288	288	288	288	0
2024-03-05	13:30:00	288	288	288	288	43,800
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:57:40	290	290	290	290	0
2024-03-05	11:45:21	290	290	290	290	0
2024-03-05	11:30:00	288	290	286	290	64,100
2024-03-05	11:00:00	288	288	288	288	43,400
2024-03-05	10:58:14	288	288	288	288	0
2024-03-05	10:30:00	288	290	288	288	19,300
2024-03-05	10:13:50	288	288	288	288	0
2024-03-05	10:00:00	288	290	286	290	318,300
2024-03-05	09:30:00	290	290	286	288	411,500
2024-03-05	09:27:26	288	288	288	288	0
2024-03-05	09:00:00	290	290	288	288	191,300
2024-03-04	15:30:00	288	290	288	288	271,700
2024-03-04	15:24:36	288	288	288	288	0
2024-03-04	15:00:00	288	290	288	290	60,100
2024-03-04	14:31:10	290	290	290	290	0
2024-03-04	14:30:00	290	290	288	290	43,400
2024-03-04	14:00:00	288	288	288	288	3,600
2024-03-04	13:33:25	290	290	290	290	0
2024-03-04	13:30:00	290	290	286	290	417,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:38:23	288	288	288	288	0
2024-03-05	15:00:00	290	290	288	288	364,000
2024-03-05	14:45:47	288	288	288	288	0
2024-03-05	14:00:00	288	290	288	288	51,000
2024-03-05	13:41:53	288	288	288	288	0
2024-03-05	13:00:00	288	288	288	288	43,800
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:57:40	290	290	290	290	0
2024-03-05	11:45:21	290	290	290	290	0
2024-03-05	11:00:00	288	290	286	290	107,500
2024-03-05	10:58:14	288	288	288	288	0
2024-03-05	10:13:50	288	288	288	288	0
2024-03-05	10:00:00	288	290	286	288	336,900
2024-03-05	09:27:26	288	288	288	288	0
2024-03-05	09:00:00	290	290	286	288	0
2024-03-04	15:24:36	288	288	288	288	0
2024-03-04	15:00:00	288	290	288	288	331,800
2024-03-04	14:31:10	290	290	290	290	0
2024-03-04	14:00:00	288	290	288	290	47,000
2024-03-04	13:33:25	290	290	290	290	0
2024-03-04	13:00:00	290	290	286	290	417,800
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:53:24	290	290	290	290	0
2024-03-04	11:02:18	290	290	290	290	0
2024-03-04	11:00:00	288	290	288	290	189,500
2024-03-04	10:16:42	290	290	290	290	0
2024-03-04	10:00:00	288	290	288	290	38,300
2024-03-04	09:26:20	292	292	292	292	0
2024-03-04	09:00:00	288	292	286	288	0
2024-03-01	16:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:23:01	280	280	280	280	0
2024-05-03	10:53:23	280	280	280	280	0
2024-05-03	10:30:00	278	282	278	280	148,700
2024-05-03	10:19:23	280	280	280	280	0
2024-05-03	09:46:25	280	280	280	280	0
2024-05-03	09:13:33	278	278	278	278	0
2024-05-03	09:00:00	278	280	276	280	306,100
2024-05-02	15:33:01	278	278	278	278	0
2024-05-02	15:00:00	278	280	276	276	967,000
2024-05-02	14:35:39	280	280	280	280	0
2024-05-02	14:12:44	278	278	278	278	0
2024-05-02	13:30:43	280	280	280	280	0
2024-05-02	13:30:00	280	280	276	278	185,700
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:17	280	280	280	280	0
2024-05-02	11:41:29	276	276	276	276	0
2024-05-02	11:05:18	282	282	282	282	0
2024-05-02	10:30:00	282	282	276	280	1,410,800
2024-05-02	10:28:56	282	282	282	282	0
2024-05-02	09:53:06	280	280	280	280	0
2024-05-02	09:20:22	282	282	282	282	0
2024-05-02	09:00:00	286	290	280	282	402,500
2024-04-30	15:38:41	282	282	282	282	0
2024-04-30	15:00:00	280	284	278	280	1,499,500
2024-04-30	14:57:23	280	280	280	280	0
2024-04-30	14:19:05	278	278	278	278	0
2024-04-30	13:35:59	282	282	282	282	0
2024-04-30	13:30:00	284	284	274	280	3,283,000
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:54:51	284	284	284	284	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	286	290	276	276	2,933,900
2024-04-30	09:00:00	284	284	272	280	14,996,100
2024-04-29	09:00:00	294	296	284	284	13,554,400
2024-04-26	09:00:00	298	302	296	296	2,865,700
2024-04-25	09:00:00	306	306	296	300	1,967,100
2024-04-24	09:00:00	304	306	300	304	1,910,300
2024-04-23	09:00:00	300	304	296	304	3,229,300
2024-04-22	09:00:00	298	304	294	302	1,998,300
2024-04-19	09:00:00	304	304	292	300	4,514,900
2024-04-18	09:00:00	300	304	300	304	3,109,000
2024-04-17	09:00:00	296	302	294	300	8,880,900
2024-04-16	09:00:00	300	304	288	296	13,825,400
2024-04-05	09:00:00	304	306	302	302	2,690,900
2024-04-04	09:00:00	298	304	298	302	2,057,800
2024-04-03	09:00:00	296	300	294	298	4,732,900
2024-04-02	09:00:00	290	296	288	294	3,798,200
2024-04-01	09:00:00	296	296	290	290	8,072,500
2024-03-28	09:00:00	304	306	292	296	11,362,200
2024-03-27	09:00:00	310	310	302	304	4,738,200
2024-03-26	09:00:00	316	316	308	310	7,263,300
2024-03-25	09:00:00	318	318	312	316	3,654,500
2024-03-22	09:00:00	316	316	312	312	1,623,600
2024-03-21	09:00:00	314	316	312	316	4,694,100
2024-03-20	09:00:00	310	320	308	312	8,266,400
2024-03-19	09:00:00	306	310	304	310	6,063,500
2024-03-18	09:00:00	312	316	306	306	12,367,800
2024-03-15	09:00:00	302	318	302	312	26,620,400
2024-03-14	09:00:00	298	302	294	300	6,611,400
2024-03-13	09:00:00	290	304	290	292	11,326,600
2024-03-08	09:00:00	288	300	286	290	7,182,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	286	290	276	276	2,933,900
2024-04-29	09:00:00	294	296	284	284	13,554,400
2024-04-26	09:00:00	298	302	296	296	2,865,700
2024-04-25	09:00:00	306	306	296	300	1,967,100
2024-04-24	09:00:00	304	306	300	304	1,910,300
2024-04-23	09:00:00	300	304	296	304	3,229,300
2024-04-22	09:00:00	298	304	294	302	1,998,300
2024-04-19	09:00:00	304	304	292	300	4,514,900
2024-04-18	09:00:00	300	304	300	304	3,109,000
2024-04-17	09:00:00	296	302	294	300	8,880,900
2024-04-16	09:00:00	300	304	288	296	13,825,400
2024-04-05	09:00:00	304	306	302	302	2,690,900
2024-04-04	09:00:00	298	304	298	302	2,057,800
2024-04-03	09:00:00	296	300	294	298	4,732,900
2024-04-02	09:00:00	290	296	288	294	3,798,200
2024-04-01	09:00:00	296	296	290	290	8,072,500
2024-03-28	09:00:00	304	306	292	296	11,362,200
2024-03-27	09:00:00	310	310	302	304	4,738,200
2024-03-26	09:00:00	316	316	308	310	7,263,300
2024-03-25	09:00:00	318	318	312	316	3,654,500
2024-03-22	09:00:00	316	316	312	312	1,623,600
2024-03-21	09:00:00	314	316	312	316	4,694,100
2024-03-20	09:00:00	310	320	308	312	8,266,400
2024-03-19	09:00:00	306	310	304	310	6,063,500
2024-03-18	09:00:00	312	316	306	306	12,367,800
2024-03-15	09:00:00	302	318	302	312	26,620,400
2024-03-14	09:00:00	298	302	294	300	6,611,400
2024-03-13	09:00:00	290	304	290	292	11,326,600
2024-03-08	09:00:00	288	300	286	290	7,182,000
2024-03-07	09:00:00	288	290	286	288	1,410,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	294	296	284	284	13,554,400
2024-04-21	00:00:00	298	306	294	296	11,970,700
2024-04-14	00:00:00	300	304	288	300	30,330,200
2024-04-07	00:00:00	302	302	302	302	0
2024-03-31	00:00:00	296	306	288	302	21,352,300
2024-03-24	00:00:00	318	318	292	296	27,018,200
2024-03-17	00:00:00	312	320	304	312	33,015,400
2024-03-10	00:00:00	290	318	290	312	44,558,400
2024-03-03	00:00:00	288	300	286	290	14,900,500
2024-02-25	00:00:00	290	296	288	288	8,950,700
2024-02-18	00:00:00	294	298	286	292	9,773,100
2024-02-11	00:00:00	286	312	280	294	28,117,100
2024-02-04	00:00:00	286	288	280	286	5,396,400
2024-01-28	00:00:00	288	292	282	286	13,033,600
2024-01-21	00:00:00	308	310	284	288	24,896,500
2024-01-14	00:00:00	318	322	302	308	23,797,800
2024-01-07	00:00:00	306	332	300	316	68,083,600
2023-12-31	00:00:00	292	312	290	306	21,932,800
2023-12-24	00:00:00	286	294	286	292	4,087,400
2023-12-17	00:00:00	290	292	280	286	10,339,900
2023-12-10	00:00:00	288	294	280	290	9,051,600
2023-12-03	00:00:00	292	298	288	292	10,610,000
2023-11-26	00:00:00	288	294	286	290	11,072,500
2023-11-19	00:00:00	294	300	278	284	19,578,100
2023-11-12	00:00:00	284	296	284	294	7,990,400
2023-11-05	00:00:00	288	298	286	288	16,139,200
2023-10-29	00:00:00	274	302	272	286	36,248,900
2023-10-22	00:00:00	280	284	270	272	12,995,900
2023-10-15	00:00:00	294	298	276	280	15,016,600
2023-10-08	00:00:00	296	302	290	292	8,891,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	286	290	276	276	2,933,900
2024-03-31	00:00:00	296	306	272	280	92,203,700
2024-02-29	00:00:00	290	320	286	296	121,301,600
2024-01-31	00:00:00	290	312	280	290	53,599,900
2023-12-31	00:00:00	292	332	282	288	148,572,600
2023-11-30	00:00:00	292	298	280	292	35,460,700
2023-10-31	00:00:00	292	300	278	294	64,461,500
2023-09-30	00:00:00	290	304	270	292	88,947,900
2023-08-31	00:00:00	286	314	274	290	149,575,800
2023-07-31	00:00:00	278	294	272	286	85,361,200
2023-06-30	00:00:00	262	302	260	278	162,305,800
2023-05-31	00:00:00	256	284	256	262	100,765,200
2023-04-30	00:00:00	246	272	246	256	84,285,300
2023-03-31	00:00:00	248	250	246	248	1,638,700
2023-02-28	00:00:00	256	256	250	252	1,181,400
2023-01-31	00:00:00	254	260	254	258	1,847,000
2022-12-31	00:00:00	246	260	228	252	49,104,700
2022-11-30	00:00:00	270	270	242	246	39,107,600
2022-10-31	00:00:00	276	282	262	270	61,586,700
2022-09-30	00:00:00	272	290	238	276	66,628,500
2022-08-31	00:00:00	300	320	268	272	273,971,200
2022-07-31	00:00:00	280	308	264	300	214,838,500
2022-06-30	00:00:00	292	294	260	284	95,004,600
2022-05-31	00:00:00	316	328	288	292	167,572,400
2022-04-30	00:00:00	322	326	284	316	222,771,200
2022-03-31	00:00:00	414	420	304	322	453,911,400
2022-02-28	00:00:00	390	476	390	416	595,807,200
2022-01-31	00:00:00	362	436	362	394	449,030,000
2021-12-31	00:00:00	398	444	332	362	448,820,900
2021-11-30	00:00:00	414	454	390	398	497,774,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	286	290	276	276	2,933,900
2024-03-31	00:00:00	296	306	284	284	77,207,600
2024-02-29	00:00:00	290	320	286	296	121,301,600
2024-01-31	00:00:00	290	320	272	280	267,105,200
2023-12-31	00:00:00	292	332	280	296	323,474,100
2023-11-30	00:00:00	292	332	280	290	237,633,200
2023-10-31	00:00:00	292	332	278	288	248,494,800
2023-09-30	00:00:00	290	304	270	292	188,870,100
2023-08-31	00:00:00	286	314	270	294	302,985,200
2023-07-31	00:00:00	278	314	270	292	323,884,900
2023-06-30	00:00:00	262	314	260	290	397,242,800
2023-05-31	00:00:00	256	302	256	286	348,432,200
2023-04-30	00:00:00	246	302	246	278	347,356,300
2023-03-31	00:00:00	248	284	244	262	186,457,100
2023-02-28	00:00:00	256	272	238	256	116,924,300
2023-01-31	00:00:00	254	280	232	248	123,501,600
2022-10-31	00:00:00	276	282	228	252	149,799,000
2022-07-31	00:00:00	280	320	238	276	555,438,200
2022-04-30	00:00:00	322	328	260	284	485,348,200
2022-01-31	00:00:00	362	476	304	322	1,498,748,600
2021-10-31	00:00:00	350	510	332	362	2,092,160,700
2021-07-31	00:00:00	290	394	272	350	2,648,854,800
2021-04-30	00:00:00	218	316	214	286	2,534,803,500
2021-01-31	00:00:00	218	246	178	218	962,771,500

Dividends Amount

Date	Time	Amount
2023-07-11	09:00:00	6
2022-07-11	09:00:00	9
2021-08-06	09:00:00	6
2017-07-03	09:00:00	2
2016-07-29	09:00:00	5
2014-11-04	09:00:00	2

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	6	2.75 %
2022	1	9	4.13 %
2021	1	6	2.75 %
2017	1	2	0.69 %
2016	1	5	2.29 %
2014	1	2	0.92 %

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