Informasi Saham MBSS PT Mitrabahtera Segara Sejati Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
ASLI	Asri Karya Lestari Tbk.
KPAS	PT Cottonindo Ariesta Tbk
NAYZ	PT Hassana Boga Sejahtera Tbk
UNIC	PT Unggul Indah Cahaya Tbk
KBAG	PT Karya Bersama Anugerah 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	1	1	1
40002	Enterprise Value	4	-3,618,960,582	390,832,166,021	1,356,741,084,578
14010	Ps Ratio	8	2	2	2
40001	Market Cap	12	1,925,029,302,900	2,117,532,233,190	2,091,281,833,605
102	Enterprises Value E B I T D A Ratio	15	-138	46,060	85,688
14008	Pe Ratio	18	5	5	7
101	Enterprises Value Revenue Ratio	26	-57	22,233	54,360

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	1	1	1	1	1	1
40002	Enterprise Value	4	-3,618,960,582	390,832,166,021	599,097,261,850	692,594,786,845	573,300,137,301	1,356,741,084,578
14010	Ps Ratio	8	2	2	2	2	1	2
40001	Market Cap	12	1,925,029,302,900	2,117,532,233,190	2,187,533,298,750	2,187,533,298,750	1,925,029,302,900	2,091,281,833,605
102	Enterprises Value E B I T D A Ratio	15	-138	46,060	109,058	116,840	91,726	85,688
14008	Pe Ratio	18	5	5	5	5	5	7
101	Enterprises Value Revenue Ratio	26	-57	22,233	39,818	41,896	40,862	54,360

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	25,715,258	8,224,796	28,678,666	12,826,370	-12,677,530
20091	Net Income	24,622,486	9,727,904	25,124,452	11,499,360	-14,989,226
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	26,156,554	8,485,297	28,967,373	13,159,998	-12,309,763
20046	Gross Profit	19,030,053	5,615,306	26,445,696	15,187,464	3,881,393
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	24,638,813	8,385,136	27,864,707	12,142,010	-14,975,954
20145	Tax Provision	0	-1,347,677	2,279,168	0	0
20100	Total Revenue	63,186,783	17,579,203	88,374,026	73,405,133	54,862,833
20164	Total Expenses	49,327,224	13,111,060	66,874,564	65,582,919	61,535,562
20013	Cost Of Revenue	44,156,730	11,963,897	61,928,330	58,217,669	50,981,440
20177	Interest Income	3,522,800	658,996	499,795	348,016	693,441
20057	Interest Expense	1,076,445	-160,340	813,959	684,360	2,298,424
20109	Operating Income	13,859,559	4,468,143	21,499,462	7,822,214	-6,672,729
20316	Normalized Income	15,910,228	7,710,471	15,051,518	5,802,275	-8,997,718
20108	Operating Expense	5,170,494	1,147,163	4,946,234	7,365,250	10,554,122
20112	Operating Revenue	63,186,783	17,579,203	88,374,026	73,405,133	54,862,833
20087	Minority Interests	-16,327	-4,909	-461,087	-642,650	-13,272
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	2,446,355	819,336	-314,164	-336,344	-1,604,983
20416	Total Unusual Items	8,712,258	2,586,453	10,970,234	5,697,085	-5,991,508
29010	Basic Average Shares	1,750,026,639	0	1,750,026,639	1,750,026,639	1,750,026,639
20269	Other Special Charges	-8,712,258	-2,586,453	-10,970,234	-8,229	0
20287	Rent And Landing Fees	81,340	-188,107	198,972	303,337	305,562
29011	Diluted Average Shares	1,750,026,639	0	1,750,026,639	1,750,026,639	1,750,026,639
20420	Normalized E B I T D A	17,444,296	5,898,844	17,997,139	7,462,913	-6,318,255
20162	Special Income Charges	8,712,258	2,586,453	10,970,234	5,697,085	-5,991,508
20315	Reconciled Depreciation	441,296	260,501	288,707	333,628	367,767
20312	Other Operating Expenses	578,015	0	493,419	748,026	832,513
20440	Rent Expense Supplemental	81,340	-188,107	198,972	764,162	305,562
20314	Reconciled Cost Of Revenue	44,156,730	11,963,897	61,928,330	58,217,669	50,981,440
20419	Tax Effect Of Unusual Items	0	569,020	897,300	0	0
20225	Impairment Of Capital Assets	0	0	0	-5,688,856	5,991,508
20018	Depreciation Income Statement	441,296	260,501	288,707	333,628	367,767
20075	Interest Income Non Operating	3,522,800	658,996	499,795	348,016	693,441
20158	Selling And Marketing Expense	0	0	0	6,098	12,930
20064	Interest Expense Non Operating	1,076,445	-160,340	813,959	684,360	2,298,424
20093	Net Income Common Stockholders	24,622,486	9,727,904	25,124,452	11,499,360	-14,989,226
20094	Net Income Continuous Operations	24,638,813	9,732,813	25,585,539	12,142,010	-14,975,954
20045	General And Administrative Expense	1,140,567	226,952	1,439,481	1,433,069	1,288,508
20159	Selling General And Administration	1,140,567	226,952	1,439,481	1,433,069	1,301,438
20412	Other Non Operating Income Expenses	-1,074,935	-252,828	-1,102,983	-1,019,522	-706,734
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	24,622,486	9,727,904	25,124,452	11,499,360	-14,989,226
20417	Total Unusual Items Excluding Goodwill	8,712,258	2,586,453	10,970,234	5,697,085	-5,991,508
20077	Net Non Operating Interest Income Expense	2,446,355	819,336	-314,164	-336,344	-1,604,983
20346	Net Income Including Noncontrolling Interests	24,638,813	9,732,813	25,585,539	12,142,010	-14,975,954
20019	Depreciation And Amortization In Income Statement	441,296	260,501	288,707	333,628	367,767
20309	Net Income From Continuing And Discontinued Operation	24,622,486	9,727,904	25,124,452	11,499,360	-14,989,226
20331	Net Income From Continuing Operation Net Minority Interest	24,622,486	9,727,904	25,124,452	11,499,360	-14,989,226

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	25,715,258	8,224,796	5,449,964	5,865,173	6,175,325	28,678,666	12,826,370	-12,677,530
20091	Net Income	24,622,486	9,727,904	4,269,097	5,285,339	5,340,146	25,124,452	11,499,360	-14,989,226
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	26,156,554	8,485,297	5,493,383	5,927,743	6,250,131	28,967,373	13,159,998	-12,309,763
20046	Gross Profit	19,030,053	5,615,306	4,799,396	5,664,791	2,950,560	26,445,696	15,187,464	3,881,393
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	24,638,813	8,385,136	5,012,909	5,437,624	5,803,144	27,864,707	12,142,010	-14,975,954
20145	Tax Provision	0	-1,347,677	751,273	147,560	448,844	2,279,168	0	0
20100	Total Revenue	63,186,783	17,579,203	15,045,934	16,531,462	14,030,184	88,374,026	73,405,133	54,862,833
20164	Total Expenses	49,327,224	13,111,060	11,397,412	12,268,081	12,550,671	66,874,564	65,582,919	61,535,562
20013	Cost Of Revenue	44,156,730	11,963,897	10,246,538	10,866,671	11,079,624	61,928,330	58,217,669	50,981,440
20177	Interest Income	3,522,800	658,996	1,126,561	983,211	754,032	499,795	348,016	693,441
20057	Interest Expense	1,076,445	-160,340	437,055	427,549	372,181	813,959	684,360	2,298,424
20109	Operating Income	13,859,559	4,468,143	3,648,522	4,263,381	1,479,513	21,499,462	7,822,214	-6,672,729
20316	Normalized Income	15,910,228	7,710,471	1,365,999	4,632,814	3,457,744	15,051,518	5,802,275	-8,997,718
20108	Operating Expense	5,170,494	1,147,163	1,150,874	1,401,410	1,471,047	4,946,234	7,365,250	10,554,122
20112	Operating Revenue	63,186,783	17,579,203	15,045,934	16,531,462	14,030,184	88,374,026	73,405,133	54,862,833
20087	Minority Interests	-16,327	-4,909	7,461	-4,725	-14,154	-461,087	-642,650	-13,272
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	2,446,355	819,336	689,506	555,662	381,851	-314,164	-336,344	-1,604,983
20416	Total Unusual Items	8,712,258	2,586,453	3,414,878	670,726	2,040,201	10,970,234	5,697,085	-5,991,508
29010	Basic Average Shares	1,750,026,639	0	1,750,026,639	0	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639
20269	Other Special Charges	-8,712,258	-2,586,453	-3,414,878	-670,726	-2,040,201	-10,970,234	-8,229	0
20287	Rent And Landing Fees	81,340	-188,107	91,113	-3,447	181,781	198,972	303,337	305,562
29011	Diluted Average Shares	1,750,026,639	0	1,750,026,639	0	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639
20420	Normalized E B I T D A	17,444,296	5,898,844	2,078,505	5,257,017	4,209,930	17,997,139	7,462,913	-6,318,255
20162	Special Income Charges	8,712,258	2,586,453	3,414,878	670,726	2,040,201	10,970,234	5,697,085	-5,991,508
20315	Reconciled Depreciation	441,296	260,501	43,419	62,570	74,806	288,707	333,628	367,767
20312	Other Operating Expenses	578,015	0	0	0	47,115	493,419	748,026	832,513
20440	Rent Expense Supplemental	81,340	-188,107	91,113	-3,447	181,781	198,972	764,162	305,562
20314	Reconciled Cost Of Revenue	44,156,730	11,963,897	10,246,538	10,866,671	11,079,624	61,928,330	58,217,669	50,981,440
20419	Tax Effect Of Unusual Items	0	569,020	511,780	18,201	157,799	897,300	0	0
20225	Impairment Of Capital Assets	0	0	0	0	0	0	-5,688,856	5,991,508
20018	Depreciation Income Statement	441,296	260,501	43,419	62,570	74,806	288,707	333,628	367,767
20075	Interest Income Non Operating	3,522,800	658,996	1,126,561	983,211	754,032	499,795	348,016	693,441
20158	Selling And Marketing Expense	0	0	0	0	0	0	6,098	12,930
20064	Interest Expense Non Operating	1,076,445	-160,340	437,055	427,549	372,181	813,959	684,360	2,298,424
20093	Net Income Common Stockholders	24,622,486	9,727,904	4,269,097	5,285,339	5,340,146	25,124,452	11,499,360	-14,989,226
20094	Net Income Continuous Operations	24,638,813	9,732,813	4,261,636	5,290,064	5,354,300	25,585,539	12,142,010	-14,975,954
20045	General And Administrative Expense	1,140,567	226,952	300,938	365,316	247,361	1,439,481	1,433,069	1,288,508
20159	Selling General And Administration	1,140,567	226,952	300,938	365,316	247,361	1,439,481	1,433,069	1,301,438
20412	Other Non Operating Income Expenses	-1,074,935	-252,828	-314,966	-244,672	-262,469	-1,102,983	-1,019,522	-706,734
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	24,622,486	9,727,904	4,269,097	5,285,339	5,340,146	25,124,452	11,499,360	-14,989,226
20417	Total Unusual Items Excluding Goodwill	8,712,258	2,586,453	3,414,878	670,726	2,040,201	10,970,234	5,697,085	-5,991,508
20077	Net Non Operating Interest Income Expense	2,446,355	819,336	689,506	555,662	381,851	-314,164	-336,344	-1,604,983
20346	Net Income Including Noncontrolling Interests	24,638,813	9,732,813	4,261,636	5,290,064	5,354,300	25,585,539	12,142,010	-14,975,954
20019	Depreciation And Amortization In Income Statement	441,296	260,501	43,419	62,570	74,806	288,707	333,628	367,767
20309	Net Income From Continuing And Discontinued Operation	24,622,486	9,727,904	4,269,097	5,285,339	5,340,146	25,124,452	11,499,360	-14,989,226
20331	Net Income From Continuing Operation Net Minority Interest	24,622,486	9,727,904	4,269,097	5,285,339	5,340,146	25,124,452	11,499,360	-14,989,226

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	3,352,443	10,705,696	4,054,962	7,962,181
23139	Net P P E	84,008,097	98,279,596	132,835,974	140,716,928
23351	Properties	0	0	0	0
23386	Total Debt	29,883,979	10,744,649	0	25,025,738
23100	Gross P P E	174,995,900	254,361,035	336,076,112	333,524,442
23038	Common Stock	26,684,752	26,684,752	26,684,752	26,684,752
23045	Current Debt	6,983,840	2,635,286	0	15,584,466
23532	Share Issued	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639
23220	Total Assets	247,068,111	210,993,872	177,639,085	194,859,060
23027	Capital Stock	26,684,752	26,684,752	26,684,752	26,684,752
23382	Other Payable	1,831	5,488	29,749	2,742
23028	Cash Financial	89,818,098	86,879,091	14,179,703	6,978,501
23123	Long Term Debt	21,949,491	8,109,363	0	9,441,272
23179	Prepaid Assets	1,192,689	1,013,019	2,586,567	2,330,176
23385	Working Capital	149,530,091	96,057,440	38,459,960	28,274,432
23000	Accounts Payable	2,864,188	5,041,354	3,797,990	7,612,525
23029	Cash Equivalents	58,496,842	13,812,996	13,061,255	28,211,713
23245	Invested Capital	238,595,902	195,717,408	156,493,336	169,865,770
23340	Other Properties	1,670,221	500,105	500,105	500,105
23132	Minority Interest	1,152,215	1,135,870	12,613,649	11,965,233
23342	Other Receivables	658,399	926,311	566,104	609,374
23204	Retained Earnings	149,203,742	124,581,256	99,477,263	87,977,903
23217	Total Tax Payable	486,424	5,658,854	227,223	346,914
23001	Accounts Receivable	9,612,136	6,762,401	10,810,308	12,092,963
23280	Common Stock Equity	209,662,571	184,972,759	156,493,336	144,840,032
23403	Net Tangible Assets	209,662,571	184,972,759	156,493,336	144,840,032
23215	Stockholders Equity	209,662,571	184,972,759	156,493,336	144,840,032
23383	Tangible Book Value	209,662,571	184,972,759	156,493,336	144,840,032
23374	Total Capitalization	231,612,062	193,082,122	156,493,336	154,281,304
23312	Land And Improvements	165,187	165,187	165,187	165,187
23469	Other Equity Interest	-103,661	802,471	567,299	-3,700,361
23393	Ordinary Shares Number	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-90,987,803	-156,081,439	-203,240,138	-192,807,514
23282	Construction In Progress	4,642,285	13,463,210	933,435	388
23380	Capital Lease Obligations	950,648	0	0	0
23030	Cash And Cash Equivalents	148,314,940	100,692,087	27,240,958	35,190,214
23262	Gross Accounts Receivable	10,884,273	7,930,514	12,125,377	13,621,092
23012	Additional Paid In Capital	33,628,706	33,628,706	33,628,706	33,628,706
23275	Buildings And Improvements	417,683	5,618,734	5,618,734	5,716,838
23319	Machinery Furniture Equipment	168,100,524	234,613,799	328,858,651	327,141,924
23048	Current Capital Lease Obligation	208,348	0	0	0
23127	Long Term Capital Lease Obligation	742,300	0	0	0
23261	Total Equity Gross Minority Interest	210,814,786	186,108,629	169,106,985	156,805,265
23259	Total Liabilities Net Minority Interest	36,253,325	24,885,243	8,532,100	38,053,795
23046	Current Debt And Capital Lease Obligation	7,192,188	2,635,286	0	15,584,466
23266	Allowance For Doubtful Accounts Receivable	-1,272,137	-1,168,113	-1,315,069	-1,528,129
23124	Long Term Debt And Capital Lease Obligation	22,691,791	8,109,363	0	9,441,272
23344	Non Current Pension And Other Postretirement Benefit Plans	1,082,934	912,372	2,541,025	3,108,338

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
23165	Payables	3,352,443	3,710,263	4,512,350	7,617,288	10,705,696	4,054,962	7,962,181
23139	Net P P E	84,008,097	80,058,994	88,014,523	90,761,539	98,279,596	132,835,974	140,716,928
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	29,883,979	13,450,633	9,947,306	10,578,706	10,744,649	0	25,025,738
23100	Gross P P E	174,995,900	169,513,620	212,025,978	227,081,396	254,361,035	336,076,112	333,524,442
23038	Common Stock	26,684,752	26,684,752	26,684,752	26,684,752	26,684,752	26,684,752	26,684,752
23045	Current Debt	6,983,840	3,556,555	2,754,905	2,748,481	2,635,286	0	15,584,466
23532	Share Issued	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639
23220	Total Assets	247,068,111	222,857,783	215,507,291	213,172,370	210,993,872	177,639,085	194,859,060
23027	Capital Stock	26,684,752	26,684,752	26,684,752	26,684,752	26,684,752	26,684,752	26,684,752
23382	Other Payable	1,831	52,726	44,615	26,835	5,488	29,749	2,742
23028	Cash Financial	89,818,098	110,985,532	98,395,825	95,630,990	86,879,091	14,179,703	6,978,501
23123	Long Term Debt	21,949,491	9,894,078	7,192,401	7,830,225	8,109,363	0	9,441,272
23179	Prepaid Assets	1,192,689	1,387,654	1,500,006	1,270,820	1,013,019	2,586,567	2,330,176
23385	Working Capital	149,530,091	131,019,674	116,235,989	108,722,183	96,057,440	38,459,960	28,274,432
23000	Accounts Payable	2,864,188	2,076,952	3,586,767	4,503,565	5,041,354	3,797,990	7,612,525
23029	Cash Equivalents	58,496,842	13,044,700	14,110,601	14,094,729	13,812,996	13,061,255	28,211,713
23245	Invested Capital	238,595,902	213,317,974	205,545,550	200,891,611	195,717,408	156,493,336	169,865,770
23340	Other Properties	1,670,221	500,105	500,105	500,105	500,105	500,105	500,105
23132	Minority Interest	1,152,215	1,147,288	1,154,749	1,150,024	1,135,870	12,613,649	11,965,233
23342	Other Receivables	658,399	583,125	566,637	585,677	926,311	566,104	609,374
23204	Retained Earnings	149,203,742	139,475,838	135,206,741	129,921,402	124,581,256	99,477,263	87,977,903
23217	Total Tax Payable	486,424	1,580,585	880,968	3,086,888	5,658,854	227,223	346,914
23001	Accounts Receivable	9,612,136	7,370,572	6,835,719	8,305,126	6,762,401	10,810,308	12,092,963
23280	Common Stock Equity	209,662,571	199,867,341	195,598,244	190,312,905	184,972,759	156,493,336	144,840,032
23403	Net Tangible Assets	209,662,571	199,867,341	195,598,244	190,312,905	184,972,759	156,493,336	144,840,032
23215	Stockholders Equity	209,662,571	199,867,341	195,598,244	190,312,905	184,972,759	156,493,336	144,840,032
23383	Tangible Book Value	209,662,571	199,867,341	195,598,244	190,312,905	184,972,759	156,493,336	144,840,032
23374	Total Capitalization	231,612,062	209,761,419	202,790,645	198,143,130	193,082,122	156,493,336	154,281,304
23312	Land And Improvements	165,187	165,187	165,187	165,187	165,187	165,187	165,187
23469	Other Equity Interest	-103,661	-170,987	-170,987	-170,987	802,471	567,299	-3,700,361
23393	Ordinary Shares Number	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-90,987,803	-89,454,626	-124,011,455	-136,319,857	-156,081,439	-203,240,138	-192,807,514
23282	Construction In Progress	4,642,285	9,250,499	11,462,416	12,258,901	13,463,210	933,435	388
23380	Capital Lease Obligations	950,648	0	0	0	0	0	0
23030	Cash And Cash Equivalents	148,314,940	124,030,232	112,506,426	109,725,719	100,692,087	27,240,958	35,190,214
23262	Gross Accounts Receivable	10,884,273	8,616,284	8,058,638	9,525,122	7,930,514	12,125,377	13,621,092
23012	Additional Paid In Capital	33,628,706	33,628,706	33,628,706	33,628,706	33,628,706	33,628,706	33,628,706
23275	Buildings And Improvements	417,683	1,861,646	1,861,646	5,618,734	5,618,734	5,618,734	5,716,838
23319	Machinery Furniture Equipment	168,100,524	157,736,183	198,036,624	208,538,469	234,613,799	328,858,651	327,141,924
23048	Current Capital Lease Obligation	208,348	0	0	0	0	0	0
23127	Long Term Capital Lease Obligation	742,300	0	0	0	0	0	0
23261	Total Equity Gross Minority Interest	210,814,786	201,014,629	196,752,993	191,462,929	186,108,629	169,106,985	156,805,265
23259	Total Liabilities Net Minority Interest	36,253,325	21,843,154	18,754,298	21,709,441	24,885,243	8,532,100	38,053,795
23046	Current Debt And Capital Lease Obligation	7,192,188	3,556,555	2,754,905	2,748,481	2,635,286	0	15,584,466
23266	Allowance For Doubtful Accounts Receivable	-1,272,137	-1,245,712	-1,222,919	-1,219,996	-1,168,113	-1,315,069	-1,528,129
23124	Long Term Debt And Capital Lease Obligation	22,691,791	9,894,078	7,192,401	7,830,225	8,109,363	0	9,441,272
23344	Non Current Pension And Other Postretirement Benefit Plans	1,082,934	1,162,229	1,209,711	1,079,858	912,372	2,541,025	3,108,338

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	48,027,677	16,210,881	46,273,772	2,239,991	4,047,029
26185	Free Cash Flow	-20,011,944	-7,661,934	25,008,561	15,219,550	3,118,000
26027	Changes In Cash	47,622,853	24,284,708	73,451,129	-7,949,256	-5,055,097
26182	Issuance Of Debt	20,905,795	16,391,974	13,871,549	5,000,000	7,500,000
26016	End Cash Position	148,314,940	148,314,940	100,692,087	27,240,958	35,190,214
26112	Purchase Of P P E	-36,615,099	-14,190,447	-21,520,578	-8,444,430	-13,988,175
26183	Repayment Of Debt	-3,130,000	-1,146,012	-1,776,085	-30,000,000	-18,000,000
26005	Capital Expenditure	-36,615,099	-14,190,447	-21,520,578	-8,444,430	-13,988,175
26012	Financing Cash Flow	16,483,881	15,171,211	2,188,052	-25,710,099	-12,578,684
26253	Interest Paid C F F	-1,072,446	144,717	-696,885	-673,921	-2,078,684
26013	Investing Cash Flow	14,535,817	2,584,984	24,733,938	-5,903,137	-9,582,588
26115	Purchase Of Business	0	0	0	0	0
26015	Beginning Cash Position	100,692,087	124,030,232	27,240,958	35,190,214	40,245,311
26223	Classesof Cash Payments	-43,542,712	-8,513,495	-44,644,035	-50,847,602	-36,920,126
26247	Interest Received C F I	3,522,800	658,996	499,795	348,016	693,441
26099	Long Term Debt Issuance	20,905,795	16,391,974	13,871,549	5,000,000	7,500,000
26090	Long Term Debt Payments	-3,130,000	-1,146,012	-1,776,085	-30,000,000	-18,000,000
26073	Net Long Term Debt Issuance	17,775,795	15,245,962	12,095,464	-25,000,000	-10,500,000
26164	Net Other Financing Charges	0	0	-8,819,520	0	0
26165	Net Other Investing Changes	-399,561	-94,446	-519,051	-46,714	-334,883
26119	Net P P E Purchase And Sale	11,412,578	2,020,434	24,753,194	-6,204,439	-9,941,146
26072	Net Issuance Payments Of Debt	17,775,795	15,245,962	12,095,464	-25,000,000	-10,500,000
26226	Paymentson Behalfof Employees	-7,216,743	-7,216,743	-11,379,946	-12,177,404	-14,128,959
26116	Net Business Purchase And Sale	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	-589,773
26222	Other Cash Receiptsfrom Operating Activities	27,889	17,071	181,751	630,842	503,745
26220	Cash Flowsfromusedin Operating Activities Direct	16,603,155	6,528,513	46,529,139	23,663,980	17,106,175
26221	Classesof Cash Receiptsfrom Operating Activities	60,922,778	15,204,810	92,256,949	75,415,776	54,709,484

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	48,027,677	16,210,881	13,415,622	6,159,758	12,241,416	46,273,772	2,239,991	4,047,029
26185	Free Cash Flow	-20,011,944	-7,661,934	-6,313,020	-3,225,155	-2,811,835	25,008,561	15,219,550	3,118,000
26027	Changes In Cash	47,622,853	24,284,708	11,523,806	2,780,707	9,033,632	73,451,129	-7,949,256	-5,055,097
26182	Issuance Of Debt	20,905,795	16,391,974	4,513,821	0	0	13,871,549	5,000,000	7,500,000
26016	End Cash Position	148,314,940	148,314,940	124,030,232	112,506,426	109,725,719	100,692,087	27,240,958	35,190,214
26112	Purchase Of P P E	-36,615,099	-14,190,447	-7,753,313	-8,853,405	-5,817,934	-21,520,578	-8,444,430	-13,988,175
26183	Repayment Of Debt	-3,130,000	-1,146,012	-661,973	-666,995	-655,020	-1,776,085	-30,000,000	-18,000,000
26005	Capital Expenditure	-36,615,099	-14,190,447	-7,753,313	-8,853,405	-5,817,934	-21,520,578	-8,444,430	-13,988,175
26012	Financing Cash Flow	16,483,881	15,171,211	3,417,710	-1,086,413	-1,018,627	2,188,052	-25,710,099	-12,578,684
26253	Interest Paid C F F	-1,072,446	144,717	-434,138	-419,418	-363,607	-696,885	-673,921	-2,078,684
26013	Investing Cash Flow	14,535,817	2,584,984	6,665,803	-1,761,130	7,046,160	24,733,938	-5,903,137	-9,582,588
26115	Purchase Of Business	0	0	0	0	0	0	0	0
26015	Beginning Cash Position	100,692,087	124,030,232	112,506,426	109,725,719	100,692,087	27,240,958	35,190,214	40,245,311
26223	Classesof Cash Payments	-43,542,712	-8,513,495	-13,233,447	-12,189,373	-9,606,397	-44,644,035	-50,847,602	-36,920,126
26247	Interest Received C F I	3,522,800	658,996	1,126,561	983,211	754,032	499,795	348,016	693,441
26099	Long Term Debt Issuance	20,905,795	16,391,974	4,513,821	0	0	13,871,549	5,000,000	7,500,000
26090	Long Term Debt Payments	-3,130,000	-1,146,012	-661,973	-666,995	-655,020	-1,776,085	-30,000,000	-18,000,000
26073	Net Long Term Debt Issuance	17,775,795	15,245,962	3,851,848	-666,995	-655,020	12,095,464	-25,000,000	-10,500,000
26164	Net Other Financing Charges	0	0	0	0	0	-8,819,520	0	0
26165	Net Other Investing Changes	-399,561	-94,446	-123,067	-50,694	-131,354	-519,051	-46,714	-334,883
26119	Net P P E Purchase And Sale	11,412,578	2,020,434	5,662,309	-2,693,647	6,423,482	24,753,194	-6,204,439	-9,941,146
26072	Net Issuance Payments Of Debt	17,775,795	15,245,962	3,851,848	-666,995	-655,020	12,095,464	-25,000,000	-10,500,000
26226	Paymentson Behalfof Employees	-7,216,743	-7,216,743	0	-1,931,311	-1,908,474	-11,379,946	-12,177,404	-14,128,959
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	0	0	-589,773
26222	Other Cash Receiptsfrom Operating Activities	27,889	17,071	0	1,073	9,745	181,751	630,842	503,745
26220	Cash Flowsfromusedin Operating Activities Direct	16,603,155	6,528,513	1,440,293	5,628,250	3,006,099	46,529,139	23,663,980	17,106,175
26221	Classesof Cash Receiptsfrom Operating Activities	60,922,778	15,204,810	14,859,148	18,020,982	12,837,838	92,256,949	75,415,776	54,709,484

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	Ex-Dividend Date
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-15	At close: 04:08PM WIB	1,070	1,070	1,060	1,065	1,050.00 - 1,070.00	1,050	1,070	970.00 - 1,500.00	970	1,500	120,100	156,630	1,855,000,000,000	1	5	225	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-12	At close: 04:08PM WIB	1,070	1,070	1,060	1,065	1,050.00 - 1,070.00	1,050	1,070	970.00 - 1,500.00	970	1,500	120,100	154,911	1,873,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-11	At close: 04:08PM WIB	1,070	1,070	1,060	1,065	1,050.00 - 1,070.00	1,050	1,070	970.00 - 1,500.00	970	1,500	120,100	154,054	1,873,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-10	At close: 04:08PM WIB	1,070	1,070	1,060	1,065	1,050.00 - 1,070.00	1,050	1,070	970.00 - 1,500.00	970	1,500	120,100	152,089	1,873,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-05	At close: 04:08PM WIB	1,070	1,070	1,060	1,060	1,050.00 - 1,070.00	1,050	1,070	970.00 - 1,500.00	970	1,500	120,100	154,496	1,873,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-04	At close: 03:00PM WIB	1,040	1,040	1,050	1,065	1,040.00 - 1,070.00	1,040	1,070	970.00 - 1,500.00	970	1,500	179,200	151,496	1,891,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-03	At close: 03:46PM WIB	1,050	1,055	1,035	1,040	1,030.00 - 1,055.00	1,030	1,055	970.00 - 1,500.00	970	1,500	33,800	151,820	1,838,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-02	At close: 04:14PM WIB	1,030	1,040	1,030	1,060	1,015.00 - 1,090.00	1,015	1,090	970.00 - 1,500.00	970	1,500	268,100	147,375	1,855,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-01	At close: 04:10PM WIB	1,025	1,100	1,030	1,030	1,030.00 - 1,175.00	1,030	1,175	970.00 - 1,500.00	970	1,500	703,600	135,763	1,820,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-29	At close: 03:00PM WIB	1,035	1,050	1,020	1,025	1,025.00 - 1,050.00	1,025	1,050	970.00 - 1,500.00	970	1,500	20,300	135,763	1,811,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-28	At close: 03:00PM WIB	1,035	1,050	1,020	1,025	1,025.00 - 1,050.00	1,025	1,050	970.00 - 1,500.00	970	1,500	20,300	135,624	1,794,000,000,000	1	4	257	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-27	At close: 02:53PM WIB	1,045	1,045	0	0	1,030.00 - 1,060.00	1,030	1,060	970.00 - 1,500.00	970	1,500	49,200	133,762	1,811,000,000,000	1	4	257	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-26	At close: 04:09PM WIB	1,035	1,030	1,030	1,045	1,030.00 - 1,075.00	1,030	1,075	970.00 - 1,500.00	970	1,500	126,600	137,618	1,829,000,000,000	1	4	256	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-25	At close: 03:47PM WIB	1,035	1,035	0	0	1,015.00 - 1,035.00	1,015	1,035	970.00 - 1,500.00	970	1,500	12,400	140,033	1,811,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-22	At close: 03:40PM WIB	1,045	1,020	1,025	1,040	1,020.00 - 1,045.00	1,020	1,045	970.00 - 1,500.00	970	1,500	13,500	142,292	1,811,000,000,000	1	4	256	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-21	At close: 04:08PM WIB	1,045	0	0	0	0.0000 - 0.0000	0	0		0		0	141,957	0	1	0	256	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-14	As of 11:59AM WIB. Market open.	1,050	1,045	1,030	1,050	1,000.00 - 1,090.00	1,000	1,090	940.00 - 1,500.00	940	1,500	1,044,900	130,221	1,820,000,000,000	1	4	253	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-13	At close: 03:47PM WIB	1,065	1,065	1,030	1,050	1,030.00 - 1,065.00	1,030	1,065	940.00 - 1,500.00	940	1,500	105,700	129,558	1,838,000,000,000	1	4	255	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-11	At close: 02:59PM WIB	1,070	1,030	1,030	1,065	1,030.00 - 1,075.00	1,030	1,075	940.00 - 1,500.00	940	1,500	14,700	133,779	1,864,000,000,000	1	4	255	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-08	At close: 02:59PM WIB	1,070	1,030	1,030	1,065	1,030.00 - 1,075.00	1,030	1,075	940.00 - 1,500.00	940	1,500	14,700	141,060	1,864,000,000,000	1	4	256	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-05	At close: 01:33PM WIB	1,015	1,010	1,000	1,015	1,000.00 - 1,015.00	1,000	1,015	940.00 - 1,500.00	940	1,500	11,100	140,493	1,776,000,000,000	1	4	254	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-04	At close: 03:41PM WIB	1,025	1,025	990	1,010	990.00 - 1,025.00	990	1,025	940.00 - 1,500.00	940	1,500	59,500	140,712	1,776,000,000,000	1	4	256	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-01	At close: 03:24PM WIB	1,005	1,000	1,005	1,025	985.00 - 1,030.00	985	1,030	940.00 - 1,500.00	940	1,500	87,900	142,200	1,794,000,000,000	1	4	255	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-02-28	At close: 04:00PM WIB	1,065	1,025	1,005	1,010	1,000.00 - 1,060.00	1,000	1,060	940.00 - 1,500.00	940	1,500	170,100	137,777	1,759,000,000,000	1	4	254	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-02-27	At close: 01:30PM WIB	1,065	1,070	1,025	1,065	1,020.00 - 1,080.00	1,020	1,080	940.00 - 1,500.00	940	1,500	13,600	140,747	1,864,000,000,000	1	4	254	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-02-26	At close: 04:00PM WIB	1,000	1,025	1,015	1,035	1,000.00 - 1,120.00	1,000	1,120	940.00 - 1,500.00	940	1,500	143,000	139,159	1,864,000,000,000	1	4	255	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-02-23	At close: 02:55PM WIB	1,000	1,005	995	1,025	1,000.00 - 1,040.00	1,000	1,040	940.00 - 1,500.00	940	1,500	422,000	132,711	1,750,000,000,000	1	4	255	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk (MBSS.JK)	2024-02-22	At close: 04:01PM WIB	1,025	1,025	1,000	1,010	970.00 - 1,045.00	970	1,045	940.00 - 1,500.00	940	1,500	328,900	128,555	1,750,000,000,000	1	4	254	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk (MBSS.JK)	2024-02-21	At close: 04:00PM WIB	1,010	1,010	1,005	1,025	1,005.00 - 1,030.00	1,005	1,030	940.00 - 1,500.00	940	1,500	92,000	127,303	1,794,000,000,000	1	4	255	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-15	1,860,000,000,000	-33,680,000,000	5	2	1	-533	-1	1	1,500	970	1,047	1,185	155	261	1,750,000,000	208,950,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2023	Dec 31, 2023	39	25	4	12	63,190,000	-30	26,590,000	24,620,000	225	-29	148,310,000	29,880,000	14	13	16,600,000	-26,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-12	1,860,000,000,000	-33,680,000,000	5	2	1	-533	-1	1	1,500	970	1,048	1,187	154	196	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-11	1,860,000,000,000	-33,680,000,000	5	2	1	-533	-1	1	1,500	970	1,048	1,187	152	196	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-10	1,860,000,000,000	-33,680,000,000	5	2	1	-533	-1	1	1,500	970	1,048	1,187	152	196	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-05	1,820,000,000,000	-70,880,000,000	5	2	1	-1	-3	1	1,500	0	1,054	1,191	152	125	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-04	1,840,000,000,000	-41,020,000,000	5	2	1	-649	-2	1	1,500	0	1,056	1,192	152	124	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-03	1,840,000,000,000	-41,020,000,000	5	2	1	-649	-2	1	1,500	0	1,058	1,193	147	99	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-02	1,800,000,000,000	-79,460,000,000	5	2	1	-1	-3	1	1,500	0	1,060	1,194	136	29	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-01	1,790,000,000,000	41,970,000,000	4	2	1	595	1	1	1,500	0	1,060	1,194	136	29	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-29	1,790,000,000,000	41,970,000,000	4	2	1	595	1	1	1,500	970	1,063	1,195	136	153	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-28	1,810,000,000,000	62,790,000,000	4	2	1	890	2	1	1,500	0	1,065	1,196	134	145	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	257	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-27	1,810,000,000,000	61,800,000,000	4	2	1	876	2	1	1,500	0	1,068	1,197	138	146	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	257	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-26	1,810,000,000,000	71,860,000,000	4	2	1	1	2	1	1,500	0	1,071	1,198	140	170	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	256	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-25	1,810,000,000,000	75,070,000,000	4	2	1	1	2	1	1,500	970	1,071	1,198	140	170	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-22	1,830,000,000,000	89,140,000,000	4	2	1	1	3	1	1,500	0	1,077	1,200	142	172	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	256	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-21	1,830,000,000,000	85,270,000,000	4	2	1	1	3	1	1,500	970	1,077	1,200	142	172	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	256	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-14	1,840,000,000,000	120,010,000,000	4	2	1	2	4	1	1,500	0	1,097	1,206	130	142	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	253	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-13	1,860,000,000,000	129,670,000,000	4	2	1	2	4	1	1,500	0	1,097	1,206	130	142	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-11	1,860,000,000,000	129,670,000,000	4	2	1	2	4	1	1,500	940	1,097	1,206	139	142	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-08	1,870,000,000,000	129,210,000,000	4	2	1	2	4	1	1,500	940	1,100	1,207	141	183	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	256	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-05	1,790,000,000,000	55,690,000,000	4	2	1	789	2	1	1,500	0	1,113	1,212	141	193	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	254	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-04	1,790,000,000,000	55,690,000,000	4	2	1	789	2	1	1,500	940	1,113	1,212	141	193	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	256	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-01	1,760,000,000,000	26,330,000,000	4	2	1	373	786	1	1,500	940	1,117	1,213	142	191	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-02-28	1,860,000,000,000	138,630,000,000	4	2	1	2	4	1	1,500	940	1,126	1,216	138	133	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	254	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-02-27	1,860,000,000,000	138,700,000,000	4	2	1	12	4	1	1,500	0	1,131	1,218	139	130	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	254	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-02-26	1,750,000,000,000	24,950,000,000	4	2	1	354	745	1	1,500	0	1,131	1,218	139	130	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk (MBSS.JK)	2024-02-23	1,750,000,000,000	16,690,000,000	4	2	1	237	498	1	1,500	0	1,139	1,221	129	57	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk (MBSS.JK)	2024-02-22	1,790,000,000,000	63,430,000,000	4	2	1	899	2	1	1,500	940	1,139	1,221	129	57	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	254	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk (MBSS.JK)	2024-02-21	1,770,000,000,000	37,180,000,000	4	2	1	527	1	1	1,500	940	1,143	1,222	127	50	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000

Stock Price (1 Minute)

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

Stock Price (2 Minutes)

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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	15:55:00	0	0	0	0
2024-03-05	15:50:00	0	0	0	0
2024-03-05	15:45:00	0	0	0	0
2024-03-05	15:40:00	0	0	0	0
2024-03-05	15:35:00	0	0	0	0
2024-03-05	15:30:00	0	0	0	0
2024-03-05	15:25:00	0	0	0	0
2024-03-05	15:20:00	0	0	0	0
2024-03-05	15:15:00	0	0	0	0
2024-03-05	15:10:00	0	0	0	0
2024-03-05	15:05:00	0	0	0	0
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:55:00	0	0	0	0
2024-03-05	14:50:00	0	0	0	0
2024-03-05	14:45:00	0	0	0	0
2024-03-05	14:40:00	0	0	0	0
2024-03-05	14:35:00	0	0	0	0
2024-03-05	14:30:00	0	0	0	0
2024-03-05	14:25:00	0	0	0	0
2024-03-05	14:20:00	0	0	0	0
2024-03-05	14:15:00	0	0	0	0
2024-03-05	14:10:00	0	0	0	0
2024-03-05	14:05:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:55:00	0	0	0	0
2024-03-05	13:50:00	0	0	0	0
2024-03-05	13:45:00	0	0	0	0
2024-03-05	13:40:00	0	0	0	0
2024-03-05	13:35:00	0	0	0	0
2024-03-05	13:33:30	1,015	1,015	1,015	1,015

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:33:30	1,015	1,015	1,015	1,015	0
2024-03-05	13:30:00	1,005	1,015	1,005	1,015	10,000
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	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:23:22	1,000	1,000	1,000	1,000	0
2024-03-05	11:15:00	1,000	1,000	1,000	1,000	100
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:43:48	1,000	1,000	1,000	1,000	0
2024-03-05	10:30:00	1,000	1,000	1,000	1,000	100
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:52:06	1,005	1,005	1,005	1,005	0
2024-03-05	09:45:00	1,005	1,005	1,005	1,005	100
2024-03-05	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:33:30	1,015	1,015	1,015	1,015	0
2024-03-05	13:30:00	1,005	1,015	1,005	1,015	10,000
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	11:30:00	0	0	0	0	0
2024-03-05	11:23:22	1,000	1,000	1,000	1,000	0
2024-03-05	11:00:00	1,000	1,000	1,000	1,000	100
2024-03-05	10:43:48	1,000	1,000	1,000	1,000	0
2024-03-05	10:30:00	1,000	1,000	1,000	1,000	100
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:52:06	1,005	1,005	1,005	1,005	0
2024-03-05	09:30:00	1,005	1,005	1,005	1,005	100
2024-03-05	09:20:32	1,010	1,010	1,010	1,010	0
2024-03-05	09:00:00	1,010	1,010	1,010	1,010	400
2024-03-04	15:30:00	995	1,020	995	1,015	4,600
2024-03-04	15:22:48	1,010	1,010	1,010	1,010	0
2024-03-04	15:00:00	1,000	1,015	1,000	1,015	1,200
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:26:14	1,015	1,015	1,015	1,015	0
2024-03-04	14:00:00	1,015	1,015	1,015	1,015	10,000
2024-03-04	13:30:18	1,020	1,020	1,020	1,020	0
2024-03-04	13:30:00	1,020	1,020	1,015	1,020	2,100
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:33:30	1,015	1,015	1,015	1,015	0
2024-03-05	13:00:00	1,005	1,015	1,005	1,015	10,000
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:23:22	1,000	1,000	1,000	1,000	0
2024-03-05	11:00:00	1,000	1,000	1,000	1,000	100
2024-03-05	10:43:48	1,000	1,000	1,000	1,000	0
2024-03-05	10:00:00	1,000	1,000	1,000	1,000	100
2024-03-05	09:52:06	1,005	1,005	1,005	1,005	0
2024-03-05	09:20:32	1,010	1,010	1,010	1,010	0
2024-03-05	09:00:00	1,010	1,010	1,005	1,005	0
2024-03-04	15:22:48	1,010	1,010	1,010	1,010	0
2024-03-04	15:00:00	1,000	1,020	995	1,015	5,800
2024-03-04	14:26:14	1,015	1,015	1,015	1,015	0
2024-03-04	14:00:00	1,015	1,015	1,015	1,015	10,000
2024-03-04	13:30:18	1,020	1,020	1,020	1,020	0
2024-03-04	13:00:00	1,020	1,020	1,015	1,020	2,100
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:54:57	990	990	990	990	0
2024-03-04	11:06:40	1,020	1,020	1,020	1,020	0
2024-03-04	11:00:00	1,020	1,020	990	990	16,400
2024-03-04	10:14:17	1,000	1,000	1,000	1,000	0
2024-03-04	10:00:00	1,000	1,025	1,000	1,000	10,900
2024-03-04	09:02:55	1,020	1,020	1,020	1,020	0
2024-03-04	09:00:00	1,025	1,025	1,000	1,000	0
2024-03-01	15:00:00	1,010	1,030	1,010	1,025	11,000
2024-03-01	14:50:21	1,010	1,010	1,010	1,010	0
2024-03-01	14:00:00	990	1,010	985	1,010	57,600
2024-03-01	13:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:28:17	1,095	1,095	1,095	1,095	0
2024-05-03	13:30:00	1,095	1,095	1,095	1,095	100
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:28:42	1,090	1,090	1,090	1,090	0
2024-05-03	10:30:00	1,075	1,090	1,070	1,090	500
2024-05-03	09:34:51	1,100	1,100	1,100	1,100	0
2024-05-03	09:18:34	1,100	1,100	1,100	1,100	0
2024-05-03	09:00:00	1,080	1,100	1,080	1,100	900
2024-05-02	15:35:33	0	0	0	0	0
2024-05-02	15:03:51	1,080	1,080	1,080	1,080	0
2024-05-02	15:00:00	1,080	1,100	1,080	1,100	500
2024-05-02	14:26:15	1,080	1,080	1,080	1,080	0
2024-05-02	13:44:40	1,095	1,095	1,095	1,095	0
2024-05-02	13:30:00	1,100	1,105	1,080	1,100	10,400
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:50:53	1,100	1,100	1,100	1,100	0
2024-05-02	11:09:04	1,110	1,110	1,110	1,110	0
2024-05-02	10:46:24	1,060	1,060	1,060	1,060	0
2024-05-02	10:30:00	1,065	1,110	1,060	1,100	26,400
2024-05-02	10:10:34	1,110	1,110	1,110	1,110	0
2024-05-02	09:20:59	1,115	1,115	1,115	1,115	0
2024-05-02	09:02:55	1,085	1,085	1,085	1,085	0
2024-05-02	09:00:00	1,120	1,120	1,060	1,065	4,700
2024-04-30	15:14:19	1,130	1,130	1,130	1,130	0
2024-04-30	15:00:00	1,110	1,130	1,110	1,130	600
2024-04-30	14:27:24	1,130	1,130	1,130	1,130	0
2024-04-30	13:43:28	1,115	1,115	1,115	1,115	0
2024-04-30	13:30:00	1,115	1,130	1,115	1,130	1,600
2024-04-30	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,120	1,120	1,055	1,100	40,000
2024-04-30	09:00:00	1,115	1,150	1,110	1,130	5,500
2024-04-29	09:00:00	1,095	1,150	1,050	1,120	21,300
2024-04-26	09:00:00	1,100	1,150	1,055	1,095	122,800
2024-04-25	09:00:00	1,125	1,180	1,050	1,100	175,600
2024-04-24	09:00:00	1,140	1,160	1,105	1,130	19,600
2024-04-23	09:00:00	1,060	1,150	1,055	1,125	78,600
2024-04-22	09:00:00	1,120	1,120	1,070	1,100	115,700
2024-04-19	09:00:00	1,180	1,200	1,100	1,150	46,000
2024-04-18	09:00:00	1,170	1,250	1,100	1,170	92,700
2024-04-17	09:00:00	1,115	1,250	1,110	1,170	137,100
2024-04-16	09:00:00	1,060	1,300	1,040	1,110	423,000
2024-04-05	09:00:00	1,070	1,070	1,050	1,060	120,100
2024-04-04	09:00:00	1,040	1,070	1,040	1,070	179,200
2024-04-03	09:00:00	1,055	1,055	1,030	1,040	33,800
2024-04-02	09:00:00	1,040	1,090	1,015	1,050	268,100
2024-04-01	09:00:00	1,100	1,175	1,030	1,030	703,600
2024-03-28	09:00:00	1,050	1,050	1,025	1,025	20,300
2024-03-27	09:00:00	1,045	1,060	1,030	1,035	49,200
2024-03-26	09:00:00	1,075	1,075	1,030	1,045	126,600
2024-03-25	09:00:00	1,035	1,035	1,015	1,035	12,400
2024-03-22	09:00:00	1,020	1,045	1,020	1,035	13,500
2024-03-21	09:00:00	1,045	1,050	1,015	1,045	22,400
2024-03-20	09:00:00	1,040	1,050	1,005	1,045	2,800
2024-03-19	09:00:00	1,020	1,045	1,015	1,035	24,000
2024-03-18	09:00:00	1,020	1,045	1,010	1,045	15,400
2024-03-15	09:00:00	1,050	1,050	1,010	1,040	3,100
2024-03-14	09:00:00	1,045	1,090	1,000	1,050	1,259,600
2024-03-13	09:00:00	1,065	1,065	1,030	1,050	105,700
2024-03-08	09:00:00	1,030	1,075	1,030	1,065	14,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,120	1,120	1,055	1,100	40,000
2024-04-29	09:00:00	1,095	1,150	1,050	1,120	21,300
2024-04-26	09:00:00	1,100	1,150	1,055	1,095	122,800
2024-04-25	09:00:00	1,125	1,180	1,050	1,100	175,600
2024-04-24	09:00:00	1,140	1,160	1,105	1,130	19,600
2024-04-23	09:00:00	1,060	1,150	1,055	1,125	78,600
2024-04-22	09:00:00	1,120	1,120	1,070	1,100	115,700
2024-04-19	09:00:00	1,180	1,200	1,100	1,150	46,000
2024-04-18	09:00:00	1,170	1,250	1,100	1,170	92,700
2024-04-17	09:00:00	1,115	1,250	1,110	1,170	137,100
2024-04-16	09:00:00	1,060	1,300	1,040	1,110	423,000
2024-04-05	09:00:00	1,070	1,070	1,050	1,060	120,100
2024-04-04	09:00:00	1,040	1,070	1,040	1,070	179,200
2024-04-03	09:00:00	1,055	1,055	1,030	1,040	33,800
2024-04-02	09:00:00	1,040	1,090	1,015	1,050	268,100
2024-04-01	09:00:00	1,100	1,175	1,030	1,030	703,600
2024-03-28	09:00:00	1,050	1,050	1,025	1,025	20,300
2024-03-27	09:00:00	1,045	1,060	1,030	1,035	49,200
2024-03-26	09:00:00	1,075	1,075	1,030	1,045	126,600
2024-03-25	09:00:00	1,035	1,035	1,015	1,035	12,400
2024-03-22	09:00:00	1,020	1,045	1,020	1,035	13,500
2024-03-21	09:00:00	1,045	1,050	1,015	1,045	22,400
2024-03-20	09:00:00	1,040	1,050	1,005	1,045	2,800
2024-03-19	09:00:00	1,020	1,045	1,015	1,035	24,000
2024-03-18	09:00:00	1,020	1,045	1,010	1,045	15,400
2024-03-15	09:00:00	1,050	1,050	1,010	1,040	3,100
2024-03-14	09:00:00	1,045	1,090	1,000	1,050	1,259,600
2024-03-13	09:00:00	1,065	1,065	1,030	1,050	105,700
2024-03-08	09:00:00	1,030	1,075	1,030	1,065	14,700
2024-03-07	09:00:00	1,050	1,070	1,015	1,070	240,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	1,095	1,150	1,050	1,120	21,300
2024-04-21	00:00:00	1,120	1,180	1,050	1,095	512,300
2024-04-14	00:00:00	1,060	1,300	1,040	1,150	698,800
2024-04-07	00:00:00	1,060	1,060	1,060	1,060	0
2024-03-31	00:00:00	1,100	1,175	1,015	1,060	1,304,800
2024-03-24	00:00:00	1,035	1,075	1,015	1,025	208,500
2024-03-17	00:00:00	1,020	1,050	1,005	1,035	78,100
2024-03-10	00:00:00	1,065	1,090	1,000	1,040	1,368,400
2024-03-03	00:00:00	1,025	1,075	990	1,065	366,600
2024-02-25	00:00:00	1,025	1,120	985	1,025	1,053,100
2024-02-18	00:00:00	970	1,050	970	1,000	880,100
2024-02-11	00:00:00	1,050	1,050	970	1,000	377,800
2024-02-04	00:00:00	1,085	1,110	1,050	1,050	64,800
2024-01-28	00:00:00	1,090	1,115	1,080	1,085	1,193,900
2024-01-21	00:00:00	1,115	1,130	1,090	1,090	1,055,300
2024-01-14	00:00:00	1,130	1,175	1,075	1,115	413,800
2024-01-07	00:00:00	1,205	1,205	1,100	1,130	715,700
2023-12-31	00:00:00	1,210	1,220	1,170	1,200	98,200
2023-12-24	00:00:00	1,205	1,220	990	1,210	316,100
2023-12-17	00:00:00	1,225	1,230	1,020	1,205	634,400
2023-12-10	00:00:00	1,215	1,230	1,175	1,210	1,026,400
2023-12-03	00:00:00	1,215	1,230	1,200	1,215	505,900
2023-11-26	00:00:00	1,200	1,235	1,200	1,200	928,000
2023-11-19	00:00:00	1,225	1,230	1,185	1,225	168,300
2023-11-12	00:00:00	1,205	1,225	1,160	1,210	1,064,900
2023-11-05	00:00:00	1,180	1,210	1,160	1,200	204,400
2023-10-29	00:00:00	1,200	1,210	1,130	1,180	230,400
2023-10-22	00:00:00	1,210	1,235	1,175	1,200	196,100
2023-10-15	00:00:00	1,230	1,235	1,200	1,210	235,400
2023-10-08	00:00:00	1,235	1,255	1,200	1,230	310,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	1,100	1,300	1,015	1,130	2,542,700
2024-02-29	00:00:00	1,000	1,090	985	1,025	2,109,500
2024-01-31	00:00:00	1,110	1,120	970	1,005	2,341,800
2023-12-31	00:00:00	1,210	1,220	1,075	1,110	3,423,000
2023-11-30	00:00:00	1,220	1,230	990	1,210	2,548,700
2023-10-31	00:00:00	1,200	1,235	1,130	1,220	2,414,700
2023-09-30	00:00:00	1,245	1,255	1,175	1,200	1,269,600
2023-08-31	00:00:00	1,210	1,300	1,200	1,250	2,763,500
2023-07-31	00:00:00	1,340	1,355	1,200	1,210	2,976,500
2023-06-30	00:00:00	1,250	1,500	1,220	1,325	4,043,600
2023-05-31	00:00:00	1,280	1,300	1,100	1,250	2,714,500
2023-04-30	00:00:00	1,485	1,500	1,200	1,280	6,891,300
2023-03-31	00:00:00	1,225	1,500	1,205	1,485	2,818,700
2023-02-28	00:00:00	1,030	1,100	1,010	1,100	167,900
2023-01-31	00:00:00	1,065	1,100	1,020	1,100	194,900
2022-12-31	00:00:00	1,200	1,255	1,180	1,190	3,001,600
2022-11-30	00:00:00	1,185	1,275	1,170	1,195	6,565,700
2022-10-31	00:00:00	1,270	1,305	1,165	1,180	5,145,200
2022-09-30	00:00:00	1,150	1,510	1,060	1,270	16,706,100
2022-08-31	00:00:00	1,035	1,180	1,020	1,150	13,271,200
2022-07-31	00:00:00	1,035	1,085	950	1,030	13,824,500
2022-06-30	00:00:00	960	1,175	875	1,030	17,362,800
2022-05-31	00:00:00	1,400	1,440	910	970	30,376,400
2022-04-30	00:00:00	1,235	1,465	1,165	1,400	34,112,600
2022-03-31	00:00:00	1,365	1,435	1,120	1,235	38,628,100
2022-02-28	00:00:00	815	1,550	800	1,360	84,542,600
2022-01-31	00:00:00	855	890	755	805	23,557,500
2021-12-31	00:00:00	1,090	1,150	845	855	66,357,400
2021-11-30	00:00:00	820	1,100	780	1,090	77,930,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	1,100	1,300	1,015	1,120	2,537,200
2024-02-29	00:00:00	1,000	1,090	985	1,025	2,109,500
2024-01-31	00:00:00	1,110	1,300	970	1,130	6,994,000
2023-12-31	00:00:00	1,210	1,220	970	1,025	7,874,300
2023-11-30	00:00:00	1,220	1,230	970	1,005	8,313,500
2023-10-31	00:00:00	1,200	1,235	990	1,110	8,386,400
2023-09-30	00:00:00	1,245	1,255	990	1,210	6,233,000
2023-08-31	00:00:00	1,210	1,300	1,130	1,220	6,447,800
2023-07-31	00:00:00	1,340	1,355	1,175	1,200	7,009,600
2023-06-30	00:00:00	1,250	1,500	1,200	1,250	9,783,600
2023-05-31	00:00:00	1,280	1,500	1,100	1,210	9,734,600
2023-04-30	00:00:00	1,485	1,500	1,100	1,325	13,649,400
2023-03-31	00:00:00	1,485	1,500	1,100	1,250	9,605,800
2023-02-28	00:00:00	1,030	1,500	1,010	1,280	20,390,300
2023-01-31	00:00:00	1,065	1,500	940	1,485	16,306,900
2022-10-31	00:00:00	1,270	1,305	1,165	1,190	14,712,500
2022-07-31	00:00:00	1,035	1,510	950	1,270	43,801,800
2022-04-30	00:00:00	1,235	1,465	875	1,030	81,851,800
2022-01-31	00:00:00	855	1,550	755	1,235	146,728,200
2021-10-31	00:00:00	705	1,150	690	855	234,633,700
2021-07-31	00:00:00	535	1,175	530	705	387,482,300
2021-04-30	00:00:00	488	545	440	535	97,228,500
2021-01-31	00:00:00	430	486	408	482	58,264,000

Dividends Amount

Date	Time	Amount
2015-05-04	09:00:00	120
2014-06-03	09:00:00	65

Dividends Yields

Year	Distribution	Total Amount	Yields
2015	1	120	24.90 %
2014	1	65	13.55 %

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