Informasi Saham SMDM PT Suryamas Dutamakmur Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAJU	PT Jasa Berdikari Logistics Tbk
MMLP	PT Mega Manunggal Property Tbk
BSBK	PT Wulandari Bangun Laksana Tbk
FLMC	PT Falmaco Nonwoven Industri Tbk
MARI	PT Mahaka Radio Integra Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	6	17	14
40001	Market Cap	5	835,124,191,475	925,794,817,978	863,757,020,897
14010	Ps Ratio	7	2	2	1
14012	Pb Ratio	9	0	0	0
14008	Pe Ratio	17	8	8	7
101	Enterprises Value Revenue Ratio	23	1	4	5
40002	Enterprise Value	27	609,344,967,301	689,255,909,827	617,160,581,674

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	6	17	16	24	124	14
40001	Market Cap	5	835,124,191,475	925,794,817,978	878,073,435,608	868,529,159,134	897,161,988,556	863,757,020,897
14010	Ps Ratio	7	2	2	2	2	2	1
14012	Pb Ratio	9	0	0	0	0	0	0
14008	Pe Ratio	17	8	8	8	7	5	7
101	Enterprises Value Revenue Ratio	23	1	4	4	5	9	5
40002	Enterprise Value	27	609,344,967,301	689,255,909,827	626,594,735,876	617,964,797,452	648,219,111,086	617,160,581,674

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	106,362,865,977	39,572,092,206	185,882,429,546	128,918,345,654	37,738,004,453
20304	Write Off	1,063,302,334	0	0	0	0
20091	Net Income	104,237,957,150	36,707,484,882	163,776,628,375	101,271,612,976	-818,376,145
29004	Basic E P S	22	0	34	21	0
20190	E B I T D A	110,742,586,055	40,458,386,196	193,692,889,585	136,772,866,852	46,799,201,008
20046	Gross Profit	290,465,240,693	98,726,153,410	346,861,801,319	311,261,027,052	193,419,595,687
29009	Diluted E P S	22	0	34	21	0
20136	Pretax Income	98,746,542,568	36,672,462,635	181,421,560,158	119,289,897,200	18,502,546,881
20145	Tax Provision	1,437,027,918	1,437,027,918	1,624,616,553	1,642,604,044	-204,245,671
20100	Total Revenue	496,497,903,464	153,485,503,385	566,402,723,465	567,052,209,003	386,541,149,828
20164	Total Expenses	409,738,298,211	118,187,549,380	393,693,253,540	446,981,341,035	357,343,252,838
20013	Cost Of Revenue	206,032,662,771	54,759,349,975	219,540,922,146	255,791,181,951	193,121,554,141
20057	Interest Expense	7,616,323,409	2,899,629,571	4,460,869,388	9,628,448,454	19,235,457,572
20109	Operating Income	86,759,605,253	35,297,954,005	172,709,469,925	120,070,867,968	29,197,896,990
20316	Normalized Income	104,237,957,150	36,707,484,882	163,776,628,375	101,271,612,976	-818,376,145
20108	Operating Expense	203,705,635,440	63,428,199,405	174,152,331,394	191,190,159,084	164,221,698,697
20112	Operating Revenue	496,497,903,464	153,485,503,385	566,402,723,465	567,052,209,003	386,541,149,828
20087	Minority Interests	6,928,442,500	1,472,050,165	-16,020,315,230	-16,375,680,180	-19,525,168,697
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-7,616,323,409	-2,899,629,571	-4,460,869,388	-9,628,448,454	-19,235,457,572
20416	Total Unusual Items	-1,063,302,334	0	0	0	0
29010	Basic Average Shares	4,784,651,121	0	4,784,651,121	4,784,651,121	4,784,651,121
20287	Rent And Landing Fees	4,983,507,640	1,375,196,235	2,942,789,084	3,258,733,186	1,972,115,922
29011	Diluted Average Shares	4,784,651,121	0	4,784,651,121	4,784,651,121	4,784,651,121
20420	Normalized E B I T D A	110,742,586,055	40,458,386,196	193,692,889,585	136,772,866,852	46,799,201,008
20162	Special Income Charges	-1,063,302,334	0	0	0	0
20315	Reconciled Depreciation	4,379,720,078	886,293,990	7,810,460,039	7,854,521,198	9,061,196,555
20312	Other Operating Expenses	11,925,377,544	3,771,187,804	13,761,429,071	13,511,565,086	9,126,971,609
20440	Rent Expense Supplemental	5,006,895,240	1,398,583,835	3,890,941,488	4,247,364,448	1,972,115,922
20314	Reconciled Cost Of Revenue	206,032,662,771	54,759,349,975	219,540,922,146	255,791,181,951	193,121,554,141
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	4,379,720,078	886,293,990	7,810,460,039	7,854,521,198	9,061,196,555
20158	Selling And Marketing Expense	46,415,067,093	14,728,713,382	41,269,644,711	48,836,550,665	32,167,110,134
20064	Interest Expense Non Operating	7,616,323,409	2,899,629,571	4,460,869,388	9,628,448,454	19,235,457,572
20093	Net Income Common Stockholders	104,237,957,150	36,707,484,882	163,776,628,375	101,271,612,976	-818,376,145
20094	Net Income Continuous Operations	97,309,514,650	35,235,434,717	179,796,943,605	117,647,293,156	18,706,792,552
20045	General And Administrative Expense	33,008,400,587	9,462,052,084	18,807,796,363	15,422,820,268	17,673,019,099
20159	Selling General And Administration	79,423,467,680	24,190,765,466	60,077,441,074	64,259,370,933	49,840,129,233
20412	Other Non Operating Income Expenses	19,603,260,724	4,274,138,203	13,172,959,621	8,847,477,686	8,540,107,463
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	104,237,957,150	36,707,484,882	163,776,628,375	101,271,612,976	-818,376,145
20417	Total Unusual Items Excluding Goodwill	-1,063,302,334	0	0	0	0
20077	Net Non Operating Interest Income Expense	-7,616,323,409	-2,899,629,571	-4,460,869,388	-9,628,448,454	-19,235,457,572
20346	Net Income Including Noncontrolling Interests	97,309,514,650	35,235,434,717	179,796,943,605	117,647,293,156	18,706,792,552
20019	Depreciation And Amortization In Income Statement	4,379,720,078	886,293,990	7,810,460,039	7,854,521,198	9,061,196,555
20309	Net Income From Continuing And Discontinued Operation	104,237,957,150	36,707,484,882	163,776,628,375	101,271,612,976	-818,376,145
20331	Net Income From Continuing Operation Net Minority Interest	104,237,957,150	36,707,484,882	163,776,628,375	101,271,612,976	-818,376,145

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	106,362,865,977	39,572,092,206	37,818,481,323	24,948,155,042	4,024,137,406	185,882,429,546	128,918,345,654	37,738,004,453
20304	Write Off	1,063,302,334	0	0	0	0	0	0	0
20091	Net Income	104,237,957,150	36,707,484,882	37,097,220,861	24,799,161,564	5,634,089,843	163,776,628,375	101,271,612,976	-818,376,145
29004	Basic E P S	22	0	23	0	1	34	21	0
20190	E B I T D A	110,742,586,055	40,458,386,196	38,981,766,499	26,084,320,268	5,218,113,092	193,692,889,585	136,772,866,852	46,799,201,008
20046	Gross Profit	290,465,240,693	98,726,153,410	82,435,932,561	68,022,798,787	41,280,355,935	346,861,801,319	311,261,027,052	193,419,595,687
29009	Diluted E P S	22	0	23	0	1	34	21	0
20136	Pretax Income	98,746,542,568	36,672,462,635	36,145,168,390	23,309,532,101	2,619,379,442	181,421,560,158	119,289,897,200	18,502,546,881
20145	Tax Provision	1,437,027,918	1,437,027,918	0	0	0	1,624,616,553	1,642,604,044	-204,245,671
20100	Total Revenue	496,497,903,464	153,485,503,385	139,475,752,944	127,655,588,755	75,881,058,380	566,402,723,465	567,052,209,003	386,541,149,828
20164	Total Expenses	409,738,298,211	118,187,549,380	106,366,485,832	108,336,819,005	76,847,443,994	393,693,253,540	446,981,341,035	357,343,252,838
20013	Cost Of Revenue	206,032,662,771	54,759,349,975	57,039,820,383	59,632,789,968	34,600,702,445	219,540,922,146	255,791,181,951	193,121,554,141
20057	Interest Expense	7,616,323,409	2,899,629,571	1,673,312,933	1,638,622,941	1,404,757,964	4,460,869,388	9,628,448,454	19,235,457,572
20109	Operating Income	86,759,605,253	35,297,954,005	33,109,267,112	19,318,769,750	-966,385,614	172,709,469,925	120,070,867,968	29,197,896,990
20316	Normalized Income	104,237,957,150	36,707,484,882	37,097,220,861	24,799,161,564	5,634,089,843	163,776,628,375	101,271,612,976	-818,376,145
20108	Operating Expense	203,705,635,440	63,428,199,405	49,326,665,449	48,704,029,037	42,246,741,549	174,152,331,394	191,190,159,084	164,221,698,697
20112	Operating Revenue	496,497,903,464	153,485,503,385	139,475,752,944	127,655,588,755	75,881,058,380	566,402,723,465	567,052,209,003	386,541,149,828
20087	Minority Interests	6,928,442,500	1,472,050,165	952,052,471	1,489,629,463	3,014,710,401	-16,020,315,230	-16,375,680,180	-19,525,168,697
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-7,616,323,409	-2,899,629,571	-1,673,312,933	-1,638,622,941	-1,404,757,964	-4,460,869,388	-9,628,448,454	-19,235,457,572
20416	Total Unusual Items	-1,063,302,334	0	0	0	0	0	0	0
29010	Basic Average Shares	4,784,651,121	0	4,784,651,121	0	4,784,651,121	4,784,651,121	4,784,651,121	4,784,651,121
20287	Rent And Landing Fees	4,983,507,640	1,375,196,235	1,406,869,992	1,358,415,334	843,026,079	2,942,789,084	3,258,733,186	1,972,115,922
29011	Diluted Average Shares	4,784,651,121	0	4,784,651,121	0	4,784,651,121	4,784,651,121	4,784,651,121	4,784,651,121
20420	Normalized E B I T D A	110,742,586,055	40,458,386,196	38,981,766,499	26,084,320,268	5,218,113,092	193,692,889,585	136,772,866,852	46,799,201,008
20162	Special Income Charges	-1,063,302,334	0	0	0	0	0	0	0
20315	Reconciled Depreciation	4,379,720,078	886,293,990	1,163,285,176	1,136,165,226	1,193,975,686	7,810,460,039	7,854,521,198	9,061,196,555
20312	Other Operating Expenses	11,925,377,544	3,771,187,804	3,313,839,839	3,053,240,768	1,787,109,133	13,761,429,071	13,511,565,086	9,126,971,609
20440	Rent Expense Supplemental	5,006,895,240	1,398,583,835	1,406,869,992	1,358,415,334	843,026,079	3,890,941,488	4,247,364,448	1,972,115,922
20314	Reconciled Cost Of Revenue	206,032,662,771	54,759,349,975	57,039,820,383	59,632,789,968	34,600,702,445	219,540,922,146	255,791,181,951	193,121,554,141
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	4,379,720,078	886,293,990	1,163,285,176	1,136,165,226	1,193,975,686	7,810,460,039	7,854,521,198	9,061,196,555
20158	Selling And Marketing Expense	46,415,067,093	14,728,713,382	11,544,206,090	9,448,097,775	10,694,049,846	41,269,644,711	48,836,550,665	32,167,110,134
20064	Interest Expense Non Operating	7,616,323,409	2,899,629,571	1,673,312,933	1,638,622,941	1,404,757,964	4,460,869,388	9,628,448,454	19,235,457,572
20093	Net Income Common Stockholders	104,237,957,150	36,707,484,882	37,097,220,861	24,799,161,564	5,634,089,843	163,776,628,375	101,271,612,976	-818,376,145
20094	Net Income Continuous Operations	97,309,514,650	35,235,434,717	36,145,168,390	23,309,532,101	2,619,379,442	179,796,943,605	117,647,293,156	18,706,792,552
20045	General And Administrative Expense	33,008,400,587	9,462,052,084	9,998,410,609	8,522,517,554	5,025,420,340	18,807,796,363	15,422,820,268	17,673,019,099
20159	Selling General And Administration	79,423,467,680	24,190,765,466	21,542,616,699	17,970,615,329	15,719,470,186	60,077,441,074	64,259,370,933	49,840,129,233
20412	Other Non Operating Income Expenses	19,603,260,724	4,274,138,203	4,709,214,209	5,629,385,292	4,990,523,020	13,172,959,621	8,847,477,686	8,540,107,463
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	104,237,957,150	36,707,484,882	37,097,220,861	24,799,161,564	5,634,089,843	163,776,628,375	101,271,612,976	-818,376,145
20417	Total Unusual Items Excluding Goodwill	-1,063,302,334	0	0	0	0	0	0	0
20077	Net Non Operating Interest Income Expense	-7,616,323,409	-2,899,629,571	-1,673,312,933	-1,638,622,941	-1,404,757,964	-4,460,869,388	-9,628,448,454	-19,235,457,572
20346	Net Income Including Noncontrolling Interests	97,309,514,650	35,235,434,717	36,145,168,390	23,309,532,101	2,619,379,442	179,796,943,605	117,647,293,156	18,706,792,552
20019	Depreciation And Amortization In Income Statement	4,379,720,078	886,293,990	1,163,285,176	1,136,165,226	1,193,975,686	7,810,460,039	7,854,521,198	9,061,196,555
20309	Net Income From Continuing And Discontinued Operation	104,237,957,150	36,707,484,882	37,097,220,861	24,799,161,564	5,634,089,843	163,776,628,375	101,271,612,976	-818,376,145
20331	Net Income From Continuing Operation Net Minority Interest	104,237,957,150	36,707,484,882	37,097,220,861	24,799,161,564	5,634,089,843	163,776,628,375	101,271,612,976	-818,376,145

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	40,599,894,989
23165	Payables	49,709,383,445	45,519,200,925	39,860,443,987	32,188,853,088
23139	Net P P E	249,665,429,390	253,410,149,718	263,174,344,891	273,672,474,446
23351	Properties	0	0	0	0
23386	Total Debt	95,999,023,969	64,340,973,020	46,259,205,728	120,193,350,133
23100	Gross P P E	477,950,110,420	470,885,602,976	469,012,593,612	467,826,842,235
23038	Common Stock	1,517,539,959,366	1,517,539,959,366	1,517,539,959,366	1,517,539,959,366
23045	Current Debt	36,590,238,525	32,540,973,020	29,479,182,721	13,554,400,416
23532	Share Issued	4,772,138,237	4,772,138,237	4,772,138,237	4,772,138,237
23220	Total Assets	3,534,588,823,995	3,423,278,470,836	3,303,511,723,151	3,201,910,904,021
23027	Capital Stock	1,517,539,959,366	1,517,539,959,366	1,517,539,959,366	1,517,539,959,366
23382	Other Payable	12,817,452,027	25,649,071,718	19,189,735,962	17,558,871,544
23028	Cash Financial	34,286,574,543	40,193,759,698	46,734,484,672	30,354,909,911
23123	Long Term Debt	59,408,785,444	31,800,000,000	16,780,023,007	106,638,949,717
23179	Prepaid Assets	18,224,262,149	20,625,085,251	15,432,786,366	14,708,015,207
23385	Working Capital	954,663,436,962	781,621,412,906	596,002,441,913	553,111,489,475
23000	Accounts Payable	15,892,524,974	12,415,865,413	12,396,590,770	7,945,014,762
23029	Cash Equivalents	287,491,673,600	273,090,090,792	187,477,889,607	49,238,545,233
23245	Invested Capital	2,263,023,038,112	2,125,530,076,115	1,944,427,964,266	1,904,187,072,169
23340	Other Properties	26,975,952,039	26,373,462,875	26,342,634,275	26,342,634,275
23132	Minority Interest	891,310,239,763	898,115,675,307	881,347,707,143	864,011,879,939
23342	Other Receivables	2,033,238,686	3,370,553,478	1,346,276,952	2,062,539,335
23204	Retained Earnings	643,256,668,623	537,421,757,575	374,401,413,018	260,226,376,516
23217	Total Tax Payable	20,999,406,444	7,454,263,794	8,274,117,255	6,684,966,782
23001	Accounts Receivable	20,420,781,224	19,730,458,369	6,919,217,261	11,393,752,015
23280	Common Stock Equity	2,167,024,014,143	2,061,189,103,095	1,898,168,758,538	1,783,993,722,036
23403	Net Tangible Assets	2,167,024,014,143	2,061,189,103,095	1,898,168,758,538	1,783,993,722,036
23215	Stockholders Equity	2,167,024,014,143	2,061,189,103,095	1,898,168,758,538	1,783,993,722,036
23383	Tangible Book Value	2,167,024,014,143	2,061,189,103,095	1,898,168,758,538	1,783,993,722,036
23353	Long Term Provisions	5,259,562,325	7,220,108,693	7,667,927,592	7,178,099,365
23374	Total Capitalization	2,226,432,799,587	2,092,989,103,095	1,914,948,781,545	1,890,632,671,753
23312	Land And Improvements	197,938,948,059	197,872,939,494	197,872,939,494	197,872,939,494
23469	Other Equity Interest	3,979,097,469	3,979,097,469	3,979,097,469	3,979,097,469
23393	Ordinary Shares Number	4,772,138,237	4,772,138,237	4,772,138,237	4,772,138,237
23008	Accumulated Depreciation	-228,284,681,030	-217,475,453,258	-205,838,248,721	-194,154,367,789
23282	Construction In Progress	184,999,998	543,490,000	258,550,000	2,028,717,356
23030	Cash And Cash Equivalents	321,778,248,143	313,283,850,490	234,212,374,279	79,593,455,144
23262	Gross Accounts Receivable	21,350,781,163	21,726,322,201	9,094,943,519	13,770,969,802
23012	Additional Paid In Capital	2,248,288,685	2,248,288,685	2,248,288,685	2,248,288,685
23275	Buildings And Improvements	172,696,858,689	168,128,644,103	168,036,144,103	166,575,932,118
23062	Non Current Deferred Revenue	109,644,434,365	2,020,263,525	2,828,296,737	3,632,965,101
23020	Available For Sale Securities	225,000,000	1,373,785,622	1,143,450,000	225,000,000
23319	Machinery Furniture Equipment	80,153,351,635	77,967,066,504	76,502,325,740	75,006,618,992
23261	Total Equity Gross Minority Interest	3,058,334,253,906	2,959,304,778,402	2,779,516,465,681	2,648,005,601,975
23259	Total Liabilities Net Minority Interest	476,254,570,089	463,973,692,434	523,995,257,470	553,905,302,046
23046	Current Debt And Capital Lease Obligation	36,590,238,525	32,540,973,020	29,479,182,721	13,554,400,416
23266	Allowance For Doubtful Accounts Receivable	-929,999,939	-1,995,863,832	-2,175,726,258	-2,377,217,787
23124	Long Term Debt And Capital Lease Obligation	59,408,785,444	31,800,000,000	16,780,023,007	106,638,949,717
23344	Non Current Pension And Other Postretirement Benefit Plans	46,434,429,847	41,690,195,168	53,580,455,294	60,548,714,430

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	0	0	0	0	0	0	40,599,894,989
23165	Payables	49,709,383,445	36,771,913,347	34,931,335,681	34,867,078,258	45,519,200,925	39,860,443,987	32,188,853,088
23139	Net P P E	249,665,429,390	250,206,993,527	250,002,200,895	252,047,801,522	253,410,149,718	263,174,344,891	273,672,474,446
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	95,999,023,969	83,520,276,833	71,124,066,269	72,880,631,774	64,340,973,020	46,259,205,728	120,193,350,133
23100	Gross P P E	477,950,110,420	441,811,655,781	438,819,405,938	438,505,906,064	470,885,602,976	469,012,593,612	467,826,842,235
23038	Common Stock	1,517,539,959,366	1,517,539,959,366	1,517,539,959,366	1,517,539,959,366	1,517,539,959,366	1,517,539,959,366	1,517,539,959,366
23045	Current Debt	36,590,238,525	35,442,499,056	48,004,223,113	39,157,790,165	32,540,973,020	29,479,182,721	13,554,400,416
23532	Share Issued	4,772,138,237	4,772,138,237	4,772,138,237	4,772,138,237	4,772,138,237	4,772,138,237	4,772,138,237
23220	Total Assets	3,534,588,823,995	3,463,215,593,815	3,435,880,848,099	3,456,706,273,067	3,423,278,470,836	3,303,511,723,151	3,201,910,904,021
23027	Capital Stock	1,517,539,959,366	1,517,539,959,366	1,517,539,959,366	1,517,539,959,366	1,517,539,959,366	1,517,539,959,366	1,517,539,959,366
23382	Other Payable	12,817,452,027	19,217,708,478	20,625,637,504	20,857,719,844	25,649,071,718	19,189,735,962	17,558,871,544
23028	Cash Financial	34,286,574,543	18,561,692,110	23,198,351,103	34,670,669,570	40,193,759,698	46,734,484,672	30,354,909,911
23123	Long Term Debt	59,408,785,444	48,077,777,777	23,119,843,156	33,722,841,609	31,800,000,000	16,780,023,007	106,638,949,717
23179	Prepaid Assets	18,224,262,149	27,706,533,604	21,846,118,283	20,870,945,497	20,625,085,251	15,432,786,366	14,708,015,207
23385	Working Capital	954,663,436,962	848,170,296,509	807,108,601,164	910,808,969,696	781,621,412,906	596,002,441,913	553,111,489,475
23000	Accounts Payable	15,892,524,974	12,326,116,345	8,911,921,720	10,314,686,278	12,415,865,413	12,396,590,770	7,945,014,762
23029	Cash Equivalents	287,491,673,600	301,497,492,874	299,404,414,898	288,774,323,886	273,090,090,792	187,477,889,607	49,238,545,233
23245	Invested Capital	2,263,023,038,112	2,212,239,852,196	2,162,746,420,771	2,139,703,824,712	2,125,530,076,115	1,944,427,964,266	1,904,187,072,169
23340	Other Properties	26,975,952,039	22,679,993,199	22,594,306,500	22,754,739,288	26,373,462,875	26,342,634,275	26,342,634,275
23132	Minority Interest	891,310,239,763	892,659,282,972	893,611,335,443	895,100,964,906	898,115,675,307	881,347,707,143	864,011,879,939
23342	Other Receivables	2,033,238,686	3,815,659,470	3,651,111,984	3,484,993,122	3,370,553,478	1,346,276,952	2,062,539,335
23204	Retained Earnings	643,256,668,623	604,952,229,843	567,855,008,982	543,055,847,418	537,421,757,575	374,401,413,018	260,226,376,516
23217	Total Tax Payable	20,999,406,444	5,228,088,524	5,393,776,457	3,694,672,136	7,454,263,794	8,274,117,255	6,684,966,782
23001	Accounts Receivable	20,420,781,224	16,018,267,977	16,764,592,040	19,714,478,372	19,730,458,369	6,919,217,261	11,393,752,015
23280	Common Stock Equity	2,167,024,014,143	2,128,719,575,363	2,091,622,354,502	2,066,823,192,938	2,061,189,103,095	1,898,168,758,538	1,783,993,722,036
23403	Net Tangible Assets	2,167,024,014,143	2,128,719,575,363	2,091,622,354,502	2,066,823,192,938	2,061,189,103,095	1,898,168,758,538	1,783,993,722,036
23215	Stockholders Equity	2,167,024,014,143	2,128,719,575,363	2,091,622,354,502	2,066,823,192,938	2,061,189,103,095	1,898,168,758,538	1,783,993,722,036
23383	Tangible Book Value	2,167,024,014,143	2,128,719,575,363	2,091,622,354,502	2,066,823,192,938	2,061,189,103,095	1,898,168,758,538	1,783,993,722,036
23353	Long Term Provisions	5,259,562,325	5,794,408,214	5,814,201,469	6,423,000,932	7,220,108,693	7,667,927,592	7,178,099,365
23374	Total Capitalization	2,226,432,799,587	2,176,797,353,140	2,114,742,197,658	2,100,546,034,547	2,092,989,103,095	1,914,948,781,545	1,890,632,671,753
23312	Land And Improvements	197,938,948,059	184,837,715,494	184,837,715,494	184,837,715,494	197,872,939,494	197,872,939,494	197,872,939,494
23469	Other Equity Interest	3,979,097,469	3,979,097,469	3,979,097,469	3,979,097,469	3,979,097,469	3,979,097,469	3,979,097,469
23393	Ordinary Shares Number	4,772,138,237	4,772,138,237	4,772,138,237	4,772,138,237	4,772,138,237	4,772,138,237	4,772,138,237
23008	Accumulated Depreciation	-228,284,681,030	-191,604,662,254	-188,817,205,043	-186,458,104,542	-217,475,453,258	-205,838,248,721	-194,154,367,789
23282	Construction In Progress	184,999,998	158,333,333	627,386,757	857,485,000	543,490,000	258,550,000	2,028,717,356
23030	Cash And Cash Equivalents	321,778,248,143	320,059,184,984	322,602,766,001	323,444,993,456	313,283,850,490	234,212,374,279	79,593,455,144
23262	Gross Accounts Receivable	21,350,781,163	16,948,267,916	18,056,389,193	21,006,275,525	21,726,322,201	9,094,943,519	13,770,969,802
23012	Additional Paid In Capital	2,248,288,685	2,248,288,685	2,248,288,685	2,248,288,685	2,248,288,685	2,248,288,685	2,248,288,685
23275	Buildings And Improvements	172,696,858,689	163,362,289,756	163,362,289,756	163,111,516,332	168,128,644,103	168,036,144,103	166,575,932,118
23062	Non Current Deferred Revenue	109,644,434,365	1,410,242,975	1,613,583,158	1,816,923,342	2,020,263,525	2,828,296,737	3,632,965,101
23020	Available For Sale Securities	225,000,000	224,999,999	224,999,999	0	1,373,785,622	1,143,450,000	225,000,000
23319	Machinery Furniture Equipment	80,153,351,635	70,773,323,999	67,397,707,431	66,944,449,950	77,967,066,504	76,502,325,740	75,006,618,992
23261	Total Equity Gross Minority Interest	3,058,334,253,906	3,021,378,858,335	2,985,233,689,945	2,961,924,157,844	2,959,304,778,402	2,779,516,465,681	2,648,005,601,975
23259	Total Liabilities Net Minority Interest	476,254,570,089	441,836,735,480	450,647,158,154	494,782,115,223	463,973,692,434	523,995,257,470	553,905,302,046
23046	Current Debt And Capital Lease Obligation	36,590,238,525	35,442,499,056	48,004,223,113	39,157,790,165	32,540,973,020	29,479,182,721	13,554,400,416
23266	Allowance For Doubtful Accounts Receivable	-929,999,939	-929,999,939	-1,291,797,153	-1,291,797,153	-1,995,863,832	-2,175,726,258	-2,377,217,787
23124	Long Term Debt And Capital Lease Obligation	59,408,785,444	48,077,777,777	23,119,843,156	33,722,841,609	31,800,000,000	16,780,023,007	106,638,949,717
23344	Non Current Pension And Other Postretirement Benefit Plans	46,434,429,847	41,690,195,171	41,690,195,171	41,690,195,171	41,690,195,168	53,580,455,294	60,548,714,430

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	0	0	0	0
26185	Free Cash Flow	1,283,740,750	12,674,067,461	40,409,598,739	228,582,304,540	82,610,516,554
26027	Changes In Cash	32,002,732,048	25,227,397,554	55,563,141,816	154,618,919,135	29,977,285,542
26182	Issuance Of Debt	34,594,192,810	16,428,531,605	91,800,917,025	24,407,395,799	10,817,550,204
26016	End Cash Position	321,778,248,143	321,778,248,143	289,775,516,095	234,212,374,279	79,593,455,144
26112	Purchase Of P P E	-3,614,760,005	5,636,480,980	-1,960,553,546	-1,918,347,896	-2,992,847,968
26183	Repayment Of Debt	-2,936,141,861	-2,936,141,861	-73,719,149,733	-94,841,540,204	-65,401,836,550
26005	Capital Expenditure	-3,614,760,005	-3,614,760,005	-1,960,553,546	-1,918,347,896	-2,992,847,968
26012	Financing Cash Flow	31,658,050,949	13,492,389,744	18,081,767,292	-73,934,144,405	-51,648,786,346
26013	Investing Cash Flow	-4,553,819,656	4,697,421,329	-4,888,777,761	-1,947,588,896	-3,977,292,634
26015	Beginning Cash Position	289,775,516,095	320,059,184,984	234,212,374,279	79,593,455,144	49,616,169,602
26223	Classesof Cash Payments	-463,347,671,080	-97,786,759,176	-424,528,213,101	-370,830,966,362	-344,673,544,653
26099	Long Term Debt Issuance	34,594,192,810	16,428,531,605	61,382,326,798	24,407,395,799	10,817,550,204
26090	Long Term Debt Payments	-24,456,826	-24,456,826	-73,719,149,733	-94,841,540,204	-65,401,836,550
26101	Short Term Debt Issuance	0	0	30,418,590,227	0	3,500,000,000
26091	Short Term Debt Payments	-2,911,685,035	-2,911,685,035	0	0	0
26073	Net Long Term Debt Issuance	34,569,735,984	16,404,074,779	-12,336,822,935	-70,434,144,405	-54,584,286,346
26164	Net Other Financing Charges	0	0	0	0	-564,500,000
26119	Net P P E Purchase And Sale	-3,614,760,005	5,636,480,980	-1,960,553,546	-1,918,347,896	-2,992,847,968
26075	Net Short Term Debt Issuance	-2,911,685,035	-2,911,685,035	30,418,590,227	-3,500,000,000	3,500,000,000
26072	Net Issuance Payments Of Debt	31,658,050,949	13,492,389,744	18,081,767,292	-73,934,144,405	-51,084,286,346
26301	Purchase Of Investment Properties	-939,059,651	-939,059,651	-2,928,224,215	-29,241,000	-984,444,666
26300	Net Investment Properties Purchase And Sale	-939,059,651	-939,059,651	-2,928,224,215	-29,241,000	-984,444,666
26228	Other Cash Paymentsfrom Operating Activities	-16,129,969,110	-16,129,969,110	-23,508,334,394	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	4,898,500,755	7,037,586,481	42,370,152,285	230,500,652,436	85,603,364,522
26221	Classesof Cash Receiptsfrom Operating Activities	472,992,387,119	105,730,523,311	479,725,308,067	621,239,615,352	455,438,947,533

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	0	0	0	0	0	0	0
26185	Free Cash Flow	1,283,740,750	12,674,067,461	-26,478,692,862	-3,145,562,206	18,233,928,357	40,409,598,739	228,582,304,540	82,610,516,554
26027	Changes In Cash	32,002,732,048	25,227,397,554	-2,543,581,017	-842,227,454	10,161,142,965	55,563,141,816	154,618,919,135	29,977,285,542
26182	Issuance Of Debt	34,594,192,810	16,428,531,605	75,243,073,895	0	0	91,800,917,025	24,407,395,799	10,817,550,204
26016	End Cash Position	321,778,248,143	321,778,248,143	320,059,184,984	322,602,766,000	323,444,993,455	289,775,516,095	234,212,374,279	79,593,455,144
26112	Purchase Of P P E	-3,614,760,005	5,636,480,980	-6,564,493,723	-1,034,738,388	-1,652,008,874	-1,960,553,546	-1,918,347,896	-2,992,847,968
26183	Repayment Of Debt	-2,936,141,861	-2,936,141,861	0	8,072,785,392	-8,072,785,392	-73,719,149,733	-94,841,540,204	-65,401,836,550
26005	Capital Expenditure	-3,614,760,005	-3,614,760,005	-6,564,493,723	-1,034,738,388	-1,652,008,874	-1,960,553,546	-1,918,347,896	-2,992,847,968
26012	Financing Cash Flow	31,658,050,949	13,492,389,744	23,935,111,845	2,303,334,752	-8,072,785,392	18,081,767,292	-73,934,144,405	-51,648,786,346
26013	Investing Cash Flow	-4,553,819,656	4,697,421,329	-6,564,493,723	-1,034,738,388	-1,652,008,874	-4,888,777,761	-1,947,588,896	-3,977,292,634
26015	Beginning Cash Position	289,775,516,095	320,059,184,984	322,602,766,000	323,444,993,455	313,283,850,490	234,212,374,279	79,593,455,144	49,616,169,602
26223	Classesof Cash Payments	-463,347,671,080	-97,786,759,176	-152,277,023,053	-105,945,557,204	-107,338,331,647	-424,528,213,101	-370,830,966,362	-344,673,544,653
26099	Long Term Debt Issuance	34,594,192,810	16,428,531,605	75,243,073,895	0	0	61,382,326,798	24,407,395,799	10,817,550,204
26090	Long Term Debt Payments	-24,456,826	-24,456,826	-73,564,377,496	0	-8,072,785,392	-73,719,149,733	-94,841,540,204	-65,401,836,550
26101	Short Term Debt Issuance	0	0	0	0	0	30,418,590,227	0	3,500,000,000
26091	Short Term Debt Payments	-2,911,685,035	-2,911,685,035	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	34,569,735,984	16,404,074,779	23,935,111,845	2,303,334,752	-8,072,785,392	-12,336,822,935	-70,434,144,405	-54,584,286,346
26164	Net Other Financing Charges	0	0	0	0	0	0	0	-564,500,000
26119	Net P P E Purchase And Sale	-3,614,760,005	5,636,480,980	-6,564,493,723	-1,034,738,388	-1,652,008,874	-1,960,553,546	-1,918,347,896	-2,992,847,968
26075	Net Short Term Debt Issuance	-2,911,685,035	-2,911,685,035	0	0	0	30,418,590,227	-3,500,000,000	3,500,000,000
26072	Net Issuance Payments Of Debt	31,658,050,949	13,492,389,744	23,935,111,845	2,303,334,752	-8,072,785,392	18,081,767,292	-73,934,144,405	-51,084,286,346
26301	Purchase Of Investment Properties	-939,059,651	-939,059,651	0	0	0	-2,928,224,215	-29,241,000	-984,444,666
26300	Net Investment Properties Purchase And Sale	-939,059,651	-939,059,651	0	0	0	-2,928,224,215	-29,241,000	-984,444,666
26228	Other Cash Paymentsfrom Operating Activities	-16,129,969,110	-16,129,969,110	0	0	0	-23,508,334,394	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	4,898,500,755	7,037,586,481	-19,914,199,139	-2,110,823,818	19,885,937,231	42,370,152,285	230,500,652,436	85,603,364,522
26221	Classesof Cash Receiptsfrom Operating Activities	472,992,387,119	105,730,523,311	135,881,105,013	102,757,837,916	128,622,920,879	479,725,308,067	621,239,615,352	455,438,947,533

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
SMDM	PT Suryamas Dutamakmur Tbk	2024-04-15	At close: 04:06PM WIB	182	180	181	184	180.00 - 184.00	180	184	170.00 - 222.00	170	222	235,800	342,911	868,529,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-04-12	At close: 04:06PM WIB	182	180	181	184	180.00 - 184.00	180	184	170.00 - 222.00	170	222	235,800	343,738	873,276,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-04-11	At close: 04:06PM WIB	182	180	181	184	180.00 - 184.00	180	184	170.00 - 222.00	170	222	235,800	353,458	873,276,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-04-10	At close: 04:06PM WIB	182	180	181	184	180.00 - 184.00	180	184	170.00 - 222.00	170	222	235,800	347,971	873,276,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-04-05	At close: 04:06PM WIB	182	180	183	182	180.00 - 184.00	180	184	170.00 - 222.00	170	222	235,800	336,117	873,276,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-04-04	At close: 04:05PM WIB	183	183	183	182	180.00 - 183.00	180	183	170.00 - 222.00	170	222	392,600	331,079	873,276,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-04-03	At close: 04:00PM WIB	184	185	183	183	183.00 - 185.00	183	185	170.00 - 222.00	170	222	67,400	333,731	878,074,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-04-02	At close: 03:37PM WIB	183	183	183	184	182.00 - 184.00	182	184	170.00 - 222.00	170	222	64,400	336,320	882,872,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-04-01	At close: 03:08PM WIB	183	182	183	184	182.00 - 183.00	182	183	170.00 - 222.00	170	222	203,000	334,329	878,074,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-29	At close: 04:00PM WIB	184	184	183	183	182.00 - 184.00	182	184	170.00 - 222.00	170	222	92,200	334,329	878,074,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-28	At close: 04:00PM WIB	184	184	183	183	182.00 - 184.00	182	184	170.00 - 222.00	170	222	92,200	366,731	873,302,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-27	At close: 04:00PM WIB	188	188	0	0	184.00 - 189.00	184	189	170.00 - 222.00	170	222	83,000	327,491	878,074,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-26	At close: 04:13PM WIB	183	183	0	0	181.00 - 192.00	181	192	170.00 - 222.00	170	222	2,276,300	330,715	897,162,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-25	At close: 04:00PM WIB	182	182	0	0	182.00 - 183.00	182	183	170.00 - 222.00	170	222	27,400	336,517	873,302,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-22	At close: 04:00PM WIB	183	182	181	183	180.00 - 182.00	180	182	170.00 - 222.00	170	222	362,500	336,053	868,529,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-21	At close: 04:05PM WIB	181	0	0	0	0.0000 - 0.0000	0	0		0		0	336,142	0	0	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-14	As of 10:53AM WIB. Market open.	181	181	180	181	181.00 - 181.00	181	181	166.00 - 222.00	166	222	5,500	342,260	863,757,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-13	At close: 04:00PM WIB	180	179	181	182	179.00 - 182.00	179	182	166.00 - 222.00	166	222	105,100	362,314	863,757,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-11	At close: 03:09PM WIB	182	179	181	182	179.00 - 182.00	179	182	166.00 - 222.00	166	222	71,800	356,813	858,985,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-08	At close: 03:09PM WIB	182	179	181	182	179.00 - 182.00	179	182	166.00 - 222.00	166	222	71,800	365,113	858,985,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-05	At close: 04:00PM WIB	178	178	178	179	175.00 - 180.00	175	180	166.00 - 222.00	166	222	35,800	369,872	849,441,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-04	At close: 03:41PM WIB	178	178	178	179	178.00 - 179.00	178	179	166.00 - 222.00	166	222	81,400	373,322	849,441,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-01	At close: 04:00PM WIB	179	177	178	179	175.00 - 178.00	175	178	166.00 - 222.00	166	222	75,400	393,068	849,441,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-02-28	At close: 04:14PM WIB	178	177	178	179	176.00 - 180.00	176	180	166.00 - 222.00	166	222	48,300	427,757	854,213,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-02-27	At close: 04:13PM WIB	179	179	178	180	178.00 - 181.00	178	181	166.00 - 222.00	166	222	66,800	473,835	849,441,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-02-26	At close: 04:00PM WIB	179	179	178	179	177.00 - 181.00	177	181	166.00 - 222.00	166	222	1,351,000	454,327	854,213,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk	2024-02-23	At close: 04:12PM WIB	177	177	178	179	176.00 - 179.00	176	179	166.00 - 222.00	166	222	52,800	481,306	854,213,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk (SMDM.JK)	2024-02-22	At close: 04:09PM WIB	179	179	177	178	176.00 - 179.00	176	179	166.00 - 222.00	166	222	60,800	485,284	844,669,000,000	8	23	N/A	N/A (N/A)	N/A
SMDM	PT Suryamas Dutamakmur Tbk (SMDM.JK)	2024-02-21	At close: 04:12PM WIB	178	176	178	179	174.00 - 180.00	174	180	166.00 - 222.00	166	222	963,900	470,467	854,213,000,000	8	23	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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)	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)
SMDM	PT Suryamas Dutamakmur Tbk	2024-04-15	868,530,000,000	642,750,000,000	8	2	1	6	222	170	181	184	344	193	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	21	28	2	3	496,500,000,000	104	20	127,780,000,000	104,240,000,000	23	-12	321,780,000,000	67	96,000,000,000	3	5	454	4,900,000,000	30,990,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-04-12	868,530,000,000	631,990,000,000	8	2	1	6	222	170	181	184	353	163	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-04-11	868,530,000,000	631,990,000,000	8	2	1	6	222	170	181	184	348	163	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-04-10	868,530,000,000	631,990,000,000	8	2	1	6	222	170	181	184	348	163	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-04-05	873,300,000,000	636,760,000,000	8	2	1	6	222	0	182	184	331	335	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-04-04	878,070,000,000	641,530,000,000	8	2	1	6	222	0	182	184	334	354	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-04-03	878,070,000,000	641,530,000,000	8	2	1	6	222	0	182	184	336	368	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-04-02	873,300,000,000	636,760,000,000	8	2	1	6	222	0	182	184	334	355	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-04-01	873,300,000,000	636,760,000,000	8	2	1	6	222	0	182	184	334	355	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-29	873,300,000,000	636,760,000,000	8	2	1	6	222	170	182	184	367	350	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-28	878,070,000,000	641,530,000,000	8	2	1	6	222	0	182	184	327	122	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-27	868,530,000,000	631,990,000,000	8	2	1	6	222	0	183	184	331	129	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-26	868,530,000,000	631,990,000,000	8	2	1	6	222	0	183	184	337	150	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-25	868,530,000,000	631,990,000,000	8	2	1	6	222	170	183	184	337	150	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-22	873,300,000,000	636,760,000,000	8	2	1	6	222	0	183	184	336	125	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-21	863,760,000,000	627,220,000,000	8	2	1	5	222	170	183	184	336	125	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-14	863,760,000,000	627,220,000,000	8	2	1	5	222	0	184	184	362	238	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-13	858,980,000,000	622,450,000,000	8	2	1	5	222	0	184	184	359	238	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-11	858,980,000,000	622,450,000,000	8	2	1	5	222	166	184	184	360	238	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-08	868,530,000,000	631,990,000,000	8	2	1	6	222	166	185	184	365	236	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-05	849,440,000,000	612,900,000,000	8	2	1	5	222	0	186	184	373	317	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-04	849,440,000,000	612,900,000,000	8	2	1	5	222	0	186	184	373	317	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-03-01	854,210,000,000	617,670,000,000	8	2	1	5	222	0	186	185	414	386	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-02-28	849,440,000,000	617,670,000,000	8	2	1	5	222	0	187	185	474	507	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-02-27	854,210,000,000	617,670,000,000	8	2	1	5	222	0	187	185	454	384	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk	2024-02-26	854,210,000,000	617,670,000,000	8	2	1	5	222	0	187	185	454	384	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk (SMDM.JK)	2024-02-23	844,670,000,000	608,130,000,000	8	2	1	5	222	0	187	185	485	390	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk (SMDM.JK)	2024-02-22	854,210,000,000	617,670,000,000	8	2	1	5	222	166	187	185	485	390	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000
SMDM	PT Suryamas Dutamakmur Tbk (SMDM.JK)	2024-02-21	849,440,000,000	612,900,000,000	8	2	1	5	222	166	187	185	470	319	4,770,000,000	18,180,000	97	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	23	29	2	3	470,830,000,000	98	12	128,700,000,000	109,390,000,000	23	-4	320,060,000,000	67	83,520,000,000	3	4	446	2,910,000,000	-21,710,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	178	178	178	178	8,500
2024-03-05	15:43:00	178	178	178	178	2,900
2024-03-05	15:42:00	178	178	178	178	200
2024-03-05	15:41:00	178	178	178	178	200
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	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	178	178	178	178	8,500
2024-03-05	15:42:00	178	178	178	178	3,100
2024-03-05	15:40:00	178	178	178	178	200
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	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	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	178	178	178	178	3,300
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:42	180	180	180	180	0
2024-03-05	14:10:00	179	180	178	180	0
2024-03-05	14:05:00	178	178	178	178	20,000
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0
2024-03-05	13:35:00	0	0	0	0	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	15:30:00	178	178	178	178	3,300
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	14:10:42	180	180	180	180	0
2024-03-05	14:00:00	178	180	178	180	20,000
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
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	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:07	178	178	178	178	0
2024-03-05	10:45:00	178	178	178	178	5,000
2024-03-05	10:30:00	0	0	0	0	0
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	09:45:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:22:03	179	179	179	179	0
2024-03-05	09:15:00	179	179	179	179	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	178	178	178	178	3,300
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	14:10:42	180	180	180	180	0
2024-03-05	14:00:00	178	180	178	180	20,000
2024-03-05	13:30:00	0	0	0	0	0
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	11:00:00	0	0	0	0	0
2024-03-05	10:45:07	178	178	178	178	0
2024-03-05	10:30:00	178	178	178	178	5,000
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:22:03	179	179	179	179	0
2024-03-05	09:00:00	178	179	175	179	4,500
2024-03-04	15:41:24	178	178	178	178	0
2024-03-04	15:30:00	178	178	178	178	38,700
2024-03-04	15:00:00	178	178	178	178	300
2024-03-04	14:45:39	178	178	178	178	0
2024-03-04	14:30:00	178	178	178	178	11,500
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:32:33	178	178	178	178	0
2024-03-04	13:30:00	178	178	178	178	8,200
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
2024-03-04	11:30:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	178	178	178	178	3,300
2024-03-05	14:10:42	180	180	180	180	0
2024-03-05	14:00:00	178	180	178	180	15,800
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:07	178	178	178	178	0
2024-03-05	10:00:00	178	178	178	178	5,000
2024-03-05	09:22:03	179	179	179	179	0
2024-03-05	09:00:00	178	179	175	179	0
2024-03-04	15:41:24	178	178	178	178	0
2024-03-04	15:00:00	178	178	178	178	39,000
2024-03-04	14:45:39	178	178	178	178	0
2024-03-04	14:00:00	178	178	178	178	11,500
2024-03-04	13:32:33	178	178	178	178	0
2024-03-04	13:00:00	178	178	178	178	8,200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:43:06	178	178	178	178	0
2024-03-04	10:14:39	179	179	179	179	0
2024-03-04	10:00:00	179	179	178	178	9,600
2024-03-04	09:08:19	178	178	178	178	0
2024-03-04	09:00:00	178	178	178	178	0
2024-03-01	15:43:22	178	178	178	178	0
2024-03-01	15:00:00	176	178	176	178	18,100
2024-03-01	14:00:00	0	0	0	0	0
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:00:00	0	0	0	0	0
2024-03-01	10:30:53	175	175	175	175	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	14:47:56	175	175	175	175	0
2024-05-02	14:12:01	175	175	175	175	0
2024-05-02	13:30:00	171	175	170	175	800
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:50:28	176	176	176	176	0
2024-05-02	10:30:00	174	176	170	176	13,300
2024-05-02	10:28:06	176	176	176	176	0
2024-05-02	09:25:49	172	172	172	172	0
2024-05-02	09:00:00	173	176	171	176	1,700
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	14:28:58	0	0	0	0	0
2024-04-30	13:45:28	175	175	175	175	0
2024-04-30	13:30:00	175	175	174	174	19,000
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:14:31	175	175	175	175	0
2024-04-30	10:30:00	174	175	174	175	400
2024-04-30	09:12:44	171	171	171	171	0
2024-04-30	09:00:00	171	171	171	171	0
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	13:30:00	0	0	0	0	0
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	10:35:30	0	0	0	0	0
2024-04-29	10:30:00	175	175	175	175	3,000
2024-04-29	10:01:25	175	175	175	175	0
2024-04-29	09:02:31	176	176	176	176	0
2024-04-29	09:00:00	176	176	171	175	500
2024-04-26	16:05:28	0	0	0	0	0
2024-04-26	15:00:00	171	171	169	170	112,200
2024-04-26	14:42:56	171	171	171	171	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	173	176	170	175	20,600
2024-04-30	09:00:00	171	175	171	174	19,500
2024-04-29	09:00:00	176	176	171	175	3,600
2024-04-26	09:00:00	172	175	169	170	132,600
2024-04-25	09:00:00	175	175	174	174	400
2024-04-24	09:00:00	174	174	171	172	273,400
2024-04-23	09:00:00	173	180	171	174	22,400
2024-04-22	09:00:00	173	179	169	171	240,300
2024-04-19	09:00:00	178	179	173	174	396,000
2024-04-18	09:00:00	180	180	178	179	142,900
2024-04-17	09:00:00	181	184	179	180	165,000
2024-04-16	09:00:00	181	182	180	182	729,400
2024-04-05	09:00:00	180	184	180	182	235,800
2024-04-04	09:00:00	181	182	180	182	392,200
2024-04-03	09:00:00	185	185	183	183	67,400
2024-04-02	09:00:00	183	184	182	184	64,400
2024-04-01	09:00:00	182	183	182	183	203,000
2024-03-28	09:00:00	184	184	182	183	92,200
2024-03-27	09:00:00	188	189	184	184	83,000
2024-03-26	09:00:00	192	192	181	188	2,276,300
2024-03-25	09:00:00	183	183	182	183	27,400
2024-03-22	09:00:00	182	182	180	182	362,500
2024-03-21	09:00:00	181	185	181	183	141,600
2024-03-20	09:00:00	180	182	180	181	34,600
2024-03-19	09:00:00	181	184	180	181	253,900
2024-03-18	09:00:00	182	183	182	183	209,100
2024-03-15	09:00:00	181	182	181	182	65,600
2024-03-14	09:00:00	181	181	181	181	44,700
2024-03-13	09:00:00	179	182	179	181	105,100
2024-03-08	09:00:00	179	182	179	180	71,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	173	176	170	175	20,600
2024-04-29	09:00:00	176	176	171	175	3,600
2024-04-26	09:00:00	172	175	169	170	132,600
2024-04-25	09:00:00	175	175	174	174	400
2024-04-24	09:00:00	174	174	171	172	273,400
2024-04-23	09:00:00	173	180	171	174	22,400
2024-04-22	09:00:00	173	179	169	171	240,300
2024-04-19	09:00:00	178	179	173	174	396,000
2024-04-18	09:00:00	180	180	178	179	142,900
2024-04-17	09:00:00	181	184	179	180	165,000
2024-04-16	09:00:00	181	182	180	182	729,400
2024-04-05	09:00:00	180	184	180	182	235,800
2024-04-04	09:00:00	181	182	180	182	392,200
2024-04-03	09:00:00	185	185	183	183	67,400
2024-04-02	09:00:00	183	184	182	184	64,400
2024-04-01	09:00:00	182	183	182	183	203,000
2024-03-28	09:00:00	184	184	182	183	92,200
2024-03-27	09:00:00	188	189	184	184	83,000
2024-03-26	09:00:00	192	192	181	188	2,276,300
2024-03-25	09:00:00	183	183	182	183	27,400
2024-03-22	09:00:00	182	182	180	182	362,500
2024-03-21	09:00:00	181	185	181	183	141,600
2024-03-20	09:00:00	180	182	180	181	34,600
2024-03-19	09:00:00	181	184	180	181	253,900
2024-03-18	09:00:00	182	183	182	183	209,100
2024-03-15	09:00:00	181	182	181	182	65,600
2024-03-14	09:00:00	181	181	181	181	44,700
2024-03-13	09:00:00	179	182	179	181	105,100
2024-03-08	09:00:00	179	182	179	180	71,800
2024-03-07	09:00:00	181	183	178	182	210,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	176	176	171	175	3,600
2024-04-21	00:00:00	173	180	169	170	669,100
2024-04-14	00:00:00	181	184	173	174	1,433,300
2024-04-07	00:00:00	182	182	182	182	0
2024-03-31	00:00:00	182	185	180	182	962,800
2024-03-24	00:00:00	183	192	181	183	2,478,900
2024-03-17	00:00:00	182	185	180	182	1,001,700
2024-03-10	00:00:00	179	182	179	182	215,400
2024-03-03	00:00:00	178	183	175	180	618,400
2024-02-25	00:00:00	179	181	174	178	1,761,600
2024-02-18	00:00:00	177	180	174	179	1,405,100
2024-02-11	00:00:00	180	185	174	177	2,315,100
2024-02-04	00:00:00	184	187	180	180	293,500
2024-01-28	00:00:00	184	189	180	181	2,474,900
2024-01-21	00:00:00	192	192	180	184	2,892,300
2024-01-14	00:00:00	190	194	185	190	2,142,200
2024-01-07	00:00:00	193	193	188	190	1,168,700
2023-12-31	00:00:00	194	194	188	192	623,300
2023-12-24	00:00:00	191	195	188	194	2,269,300
2023-12-17	00:00:00	190	194	187	191	1,029,100
2023-12-10	00:00:00	188	194	186	190	2,254,900
2023-12-03	00:00:00	188	194	186	188	2,243,400
2023-11-26	00:00:00	183	196	182	190	5,693,500
2023-11-19	00:00:00	190	190	180	183	2,450,600
2023-11-12	00:00:00	177	191	177	190	5,101,500
2023-11-05	00:00:00	180	182	175	177	1,632,600
2023-10-29	00:00:00	184	188	172	180	4,322,000
2023-10-22	00:00:00	184	190	180	184	3,620,400
2023-10-15	00:00:00	180	199	177	182	17,210,500
2023-10-08	00:00:00	181	183	177	180	1,765,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	173	176	170	175	20,600
2024-03-31	00:00:00	182	185	169	174	3,088,300
2024-02-29	00:00:00	177	192	175	183	4,389,800
2024-01-31	00:00:00	185	187	174	179	7,817,400
2023-12-31	00:00:00	194	194	180	183	7,183,900
2023-11-30	00:00:00	185	195	185	194	9,130,900
2023-10-31	00:00:00	179	196	174	189	14,337,000
2023-09-30	00:00:00	184	199	172	178	31,305,200
2023-08-31	00:00:00	183	208	170	184	78,990,800
2023-07-31	00:00:00	189	191	181	183	13,873,400
2023-06-30	00:00:00	182	222	179	189	146,923,800
2023-05-31	00:00:00	182	188	179	182	16,849,700
2023-04-30	00:00:00	175	222	171	182	217,003,000
2023-03-31	00:00:00	195	204	195	202	3,433,200
2023-02-28	00:00:00	197	206	188	188	4,836,400
2023-01-31	00:00:00	208	218	202	210	5,193,100
2022-12-31	00:00:00	173	216	150	204	80,335,200
2022-11-30	00:00:00	228	252	172	181	77,075,400
2022-10-31	00:00:00	286	294	234	242	112,550,400
2022-09-30	00:00:00	402	488	252	284	836,927,400
2022-08-31	00:00:00	199	452	191	400	1,804,643,700
2022-07-31	00:00:00	195	210	184	199	6,753,600
2022-06-30	00:00:00	192	228	171	196	11,757,100
2022-05-31	00:00:00	191	212	175	192	12,744,700
2022-04-30	00:00:00	170	197	163	191	9,033,700
2022-03-31	00:00:00	168	173	153	170	8,545,700
2022-02-28	00:00:00	168	200	144	169	17,411,800
2022-01-31	00:00:00	167	183	156	165	8,826,000
2021-12-31	00:00:00	196	204	163	167	16,511,700
2021-11-30	00:00:00	178	240	170	196	61,869,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	173	176	170	175	20,600
2024-03-31	00:00:00	182	185	169	175	3,068,800
2024-02-29	00:00:00	177	192	175	183	4,389,800
2024-01-31	00:00:00	185	192	169	174	15,295,500
2023-12-31	00:00:00	194	194	174	183	19,391,100
2023-11-30	00:00:00	185	195	174	179	24,132,200
2023-10-31	00:00:00	179	196	174	183	30,651,800
2023-09-30	00:00:00	184	199	172	194	54,773,100
2023-08-31	00:00:00	183	208	170	189	124,633,000
2023-07-31	00:00:00	189	208	170	178	124,169,400
2023-06-30	00:00:00	182	222	170	184	239,788,000
2023-05-31	00:00:00	182	222	179	183	177,646,900
2023-04-30	00:00:00	175	222	171	189	380,776,500
2023-03-31	00:00:00	202	222	171	182	237,651,000
2023-02-28	00:00:00	197	222	171	182	316,405,300
2023-01-31	00:00:00	208	222	166	202	120,470,900
2022-10-31	00:00:00	286	294	150	204	269,961,000
2022-07-31	00:00:00	195	488	184	284	2,648,324,700
2022-04-30	00:00:00	170	228	163	196	33,535,500
2022-01-31	00:00:00	167	200	144	170	34,783,500
2021-10-31	00:00:00	135	240	131	167	175,227,700
2021-07-31	00:00:00	118	152	110	135	40,582,100
2021-04-30	00:00:00	125	155	118	118	46,973,800
2021-01-31	00:00:00	100	144	97	125	325,868,100

Dividends Amount

N/A

Dividends Yields

N/A

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