Informasi Saham SMDR PT Samudera Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SMKL	PT Satyamitra Kemas Lestari Tbk
KMDS	PT Kurniamitra Duta Sentosa, Tbk
DGIK	PT Nusa Konstruksi Enjiniring Tbk
PTPW	PT Pratama Widya Tbk
PSAB	PT J Resources Asia Pasifik 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	2022-12-31
14010	Ps Ratio	1	0	0
14008	Pe Ratio	5	3	2
101	Enterprises Value Revenue Ratio	7	4,921	17,093
40002	Enterprise Value	10	3,801,335,580,413	5,077,206,446,453
14012	Pb Ratio	21	1	1
40001	Market Cap	31	4,126,651,200,000	6,320,981,600,000
102	Enterprises Value E B I T D A Ratio	34	26,590	73,171

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14010	Ps Ratio	1	0	0	0	0	0
14008	Pe Ratio	5	3	3	2	2	2
101	Enterprises Value Revenue Ratio	7	4,921	26,858	23,938	23,734	17,093
40002	Enterprise Value	10	3,801,335,580,413	4,774,546,209,440	4,547,829,862,837	4,928,835,312,175	5,077,206,446,453
14012	Pb Ratio	21	1	1	1	1	1
40001	Market Cap	31	4,126,651,200,000	5,796,962,400,000	6,255,479,200,000	6,124,474,400,000	6,320,981,600,000
102	Enterprises Value E B I T D A Ratio	34	26,590	176,676	110,270	103,333	73,171

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	183,427,965	345,746,408	152,732,753	10,692,286
20091	Net Income	104,789,818	212,694,879	93,024,433	-3,341,473
29004	Basic E P S	0	0	0	0
20190	E B I T D A	185,353,888	347,703,893	154,808,736	12,879,394
20046	Gross Profit	201,072,299	394,102,632	189,832,769	66,220,006
29009	Diluted E P S	0	0	0	0
20136	Pretax Income	164,031,231	332,452,384	142,386,132	340,633
20145	Tax Provision	7,263,283	5,454,793	3,308,968	2,661,513
20100	Total Revenue	872,443,329	1,150,960,031	672,918,136	490,839,680
20164	Total Expenses	723,810,367	809,883,861	527,605,456	467,165,719
20013	Cost Of Revenue	671,371,030	756,857,399	483,085,367	424,619,674
20177	Interest Income	12,205,110	3,161,653	714,537	1,066,479
20057	Interest Expense	19,396,734	13,294,024	10,346,621	10,351,653
20109	Operating Income	148,632,962	341,076,170	145,312,680	23,673,961
20316	Normalized Income	92,456,144	212,112,531	90,521,830	7,724,701
20108	Operating Expense	52,439,337	53,026,462	44,520,089	42,546,045
20112	Operating Revenue	872,443,329	1,150,960,031	672,918,136	490,839,680
20087	Minority Interests	-51,978,130	-114,302,712	-46,052,731	-1,020,593
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-7,191,624	-10,132,371	-9,632,084	-9,285,174
20416	Total Unusual Items	12,905,111	592,062	2,562,146	-14,754,899
29010	Basic Average Shares	26,200,960,000	16,375,600,000	16,375,600,000	16,375,600,000
20269	Other Special Charges	-1,051,066	-163,194	-726,649	1,044,493
20287	Rent And Landing Fees	1,017,591	1,005,353	1,018,689	1,124,412
29011	Diluted Average Shares	26,200,960,000	16,375,600,000	16,375,600,000	16,375,600,000
20420	Normalized E B I T D A	172,448,777	347,111,831	152,246,590	27,634,293
20162	Special Income Charges	12,905,111	592,062	2,562,146	-14,754,899
20315	Reconciled Depreciation	1,925,923	1,957,485	2,075,983	2,187,108
20312	Other Operating Expenses	-727,571	146,808	-314,049	1,118,377
20440	Rent Expense Supplemental	12,250,047	12,500,020	9,469,884	12,211,060
20314	Reconciled Cost Of Revenue	671,371,030	756,857,399	483,085,367	424,619,674
20419	Tax Effect Of Unusual Items	571,437	9,714	59,543	-3,688,725
20225	Impairment Of Capital Assets	0	-428,868	-1,835,497	13,710,406
20018	Depreciation Income Statement	1,925,923	1,957,485	2,075,983	2,187,108
20075	Interest Income Non Operating	12,205,110	3,161,653	714,537	1,066,479
20158	Selling And Marketing Expense	716,285	814,465	249,287	216,340
20064	Interest Expense Non Operating	19,396,734	13,294,024	10,346,621	10,351,653
20093	Net Income Common Stockholders	104,789,818	212,694,879	93,024,433	-3,341,473
20094	Net Income Continuous Operations	156,767,948	326,997,591	139,077,164	-2,320,880
20045	General And Administrative Expense	16,170,670	16,710,800	11,379,419	10,253,716
20159	Selling General And Administration	16,886,955	17,525,265	11,628,706	10,470,056
20412	Other Non Operating Income Expenses	-1,382,648	-2,126,141	-83,101	-488,447
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	104,789,818	212,694,879	93,024,433	-3,341,473
20289	Restructuring And Mergern Acquisition	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	12,905,111	592,062	2,562,146	-14,754,899
20077	Net Non Operating Interest Income Expense	-7,191,624	-10,132,371	-9,632,084	-9,285,174
20346	Net Income Including Noncontrolling Interests	156,767,948	326,997,591	139,077,164	-2,320,880
20019	Depreciation And Amortization In Income Statement	1,925,923	1,957,485	2,075,983	2,187,108
20309	Net Income From Continuing And Discontinued Operation	104,789,818	212,694,879	93,024,433	-3,341,473
20331	Net Income From Continuing Operation Net Minority Interest	104,789,818	212,694,879	93,024,433	-3,341,473

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	183,427,965	26,584,411	40,721,218	47,230,264	345,746,408	152,732,753	10,692,286
20091	Net Income	104,789,818	11,885,109	24,307,006	27,436,402	212,694,879	93,024,433	-3,341,473
29004	Basic E P S	0	0	0	0	0	0	0
20190	E B I T D A	185,353,888	27,024,382	41,242,609	47,698,732	347,703,893	154,808,736	12,879,394
20046	Gross Profit	201,072,299	27,382,822	38,166,529	52,317,853	394,102,632	189,832,769	66,220,006
29009	Diluted E P S	0	0	0	0	0	0	0
20136	Pretax Income	164,031,231	20,639,144	35,519,311	42,696,941	332,452,384	142,386,132	340,633
20145	Tax Provision	7,263,283	3,023,268	2,587,342	673,897	5,454,793	3,308,968	2,661,513
20100	Total Revenue	872,443,329	177,768,205	189,981,336	207,665,586	1,150,960,031	672,918,136	490,839,680
20164	Total Expenses	723,810,367	161,746,124	165,827,334	165,645,205	809,883,861	527,605,456	467,165,719
20013	Cost Of Revenue	671,371,030	150,385,383	151,814,807	155,347,733	756,857,399	483,085,367	424,619,674
20177	Interest Income	12,205,110	3,906,587	2,957,415	3,180,103	3,161,653	714,537	1,066,479
20057	Interest Expense	19,396,734	5,945,267	5,201,907	4,533,323	13,294,024	10,346,621	10,351,653
20109	Operating Income	148,632,962	16,022,081	24,154,002	42,020,381	341,076,170	145,312,680	23,673,961
20316	Normalized Income	92,456,144	11,925,948	13,189,725	26,745,514	212,112,531	90,521,830	7,724,701
20108	Operating Expense	52,439,337	11,360,741	14,012,527	10,297,472	53,026,462	44,520,089	42,546,045
20112	Operating Revenue	872,443,329	177,768,205	189,981,336	207,665,586	1,150,960,031	672,918,136	490,839,680
20087	Minority Interests	-51,978,130	-5,730,767	-8,624,963	-14,586,642	-114,302,712	-46,052,731	-1,020,593
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-7,191,624	-2,038,680	-2,244,492	-1,353,220	-10,132,371	-9,632,084	-9,285,174
20416	Total Unusual Items	12,905,111	-47,848	11,990,724	701,967	592,062	2,562,146	-14,754,899
29010	Basic Average Shares	26,200,960,000	26,200,960,000	0	16,375,600,000	16,375,600,000	16,375,600,000	16,375,600,000
20269	Other Special Charges	-1,051,066	-301,137	-216,562	-701,967	-163,194	-726,649	1,044,493
20287	Rent And Landing Fees	1,017,591	230,901	267,420	280,444	1,005,353	1,018,689	1,124,412
29011	Diluted Average Shares	26,200,960,000	26,200,960,000	0	16,375,600,000	16,375,600,000	16,375,600,000	16,375,600,000
20420	Normalized E B I T D A	172,448,777	27,072,230	29,251,885	46,996,765	347,111,831	152,246,590	27,634,293
20162	Special Income Charges	12,905,111	-47,848	11,990,724	701,967	592,062	2,562,146	-14,754,899
20315	Reconciled Depreciation	1,925,923	439,971	521,391	468,468	1,957,485	2,075,983	2,187,108
20312	Other Operating Expenses	-727,571	181,270	-621,669	98,602	146,808	-314,049	1,118,377
20440	Rent Expense Supplemental	12,250,047	2,514,483	3,286,635	2,999,413	12,500,020	9,469,884	12,211,060
20314	Reconciled Cost Of Revenue	671,371,030	150,385,383	151,814,807	155,347,733	756,857,399	483,085,367	424,619,674
20419	Tax Effect Of Unusual Items	571,437	-7,009	873,443	11,079	9,714	59,543	-3,688,725
20225	Impairment Of Capital Assets	0	0	0	0	-428,868	-1,835,497	13,710,406
20018	Depreciation Income Statement	1,925,923	439,971	521,391	468,468	1,957,485	2,075,983	2,187,108
20075	Interest Income Non Operating	12,205,110	3,906,587	2,957,415	3,180,103	3,161,653	714,537	1,066,479
20158	Selling And Marketing Expense	716,285	239,610	183,322	153,688	814,465	249,287	216,340
20064	Interest Expense Non Operating	19,396,734	5,945,267	5,201,907	4,533,323	13,294,024	10,346,621	10,351,653
20093	Net Income Common Stockholders	104,789,818	11,885,109	24,307,006	27,436,402	212,694,879	93,024,433	-3,341,473
20094	Net Income Continuous Operations	156,767,948	17,615,876	32,931,969	42,023,044	326,997,591	139,077,164	-2,320,880
20045	General And Administrative Expense	16,170,670	3,680,240	3,009,751	2,835,246	16,710,800	11,379,419	10,253,716
20159	Selling General And Administration	16,886,955	3,919,850	3,193,073	2,988,934	17,525,265	11,628,706	10,470,056
20412	Other Non Operating Income Expenses	-1,382,648	299,026	-1,149,807	-193,744	-2,126,141	-83,101	-488,447
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	104,789,818	11,885,109	24,307,006	27,436,402	212,694,879	93,024,433	-3,341,473
20289	Restructuring And Mergern Acquisition	0	348,985	0	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	12,905,111	-47,848	11,990,724	701,967	592,062	2,562,146	-14,754,899
20077	Net Non Operating Interest Income Expense	-7,191,624	-2,038,680	-2,244,492	-1,353,220	-10,132,371	-9,632,084	-9,285,174
20346	Net Income Including Noncontrolling Interests	156,767,948	17,615,876	32,931,969	42,023,044	326,997,591	139,077,164	-2,320,880
20019	Depreciation And Amortization In Income Statement	1,925,923	439,971	521,391	468,468	1,957,485	2,075,983	2,187,108
20309	Net Income From Continuing And Discontinued Operation	104,789,818	11,885,109	24,307,006	27,436,402	212,694,879	93,024,433	-3,341,473
20331	Net Income From Continuing Operation Net Minority Interest	104,789,818	11,885,109	24,307,006	27,436,402	212,694,879	93,024,433	-3,341,473

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	49,654,505
23165	Payables	84,581,594	70,461,735	54,035,546
23139	Net P P E	438,502,626	351,556,781	283,363,508
23351	Properties	0	0	0
23386	Total Debt	303,553,751	284,634,483	218,001,650
23100	Gross P P E	706,686,492	609,384,782	553,497,960
23038	Common Stock	47,460,340	47,460,340	47,460,340
23045	Current Debt	39,018,804	73,396,137	74,494,917
23532	Share Issued	16,375,600,000	16,375,600,000	16,375,600,000
23220	Total Assets	1,153,416,013	829,181,216	574,144,140
23027	Capital Stock	47,460,340	47,460,340	47,460,340
23382	Other Payable	15,476,557	7,691,137	3,553,507
23028	Cash Financial	131,231,085	139,781,778	71,363,571
23123	Long Term Debt	107,996,694	68,828,532	79,351,825
23179	Prepaid Assets	28,267,617	24,577,901	16,121,019
23385	Working Capital	333,098,320	132,811,315	56,565,426
23000	Accounts Payable	65,288,796	59,232,241	47,530,808
23029	Cash Equivalents	285,764,045	95,008,287	32,828,666
23245	Invested Capital	590,428,924	406,384,590	322,746,150
23340	Other Properties	102,195,236	95,528,249	95,861,279
23132	Minority Interest	203,069,219	117,630,252	72,871,045
23342	Other Receivables	4,910,389	6,203,328	4,827,068
23204	Retained Earnings	407,211,565	216,573,604	125,808,498
23217	Total Tax Payable	3,816,241	3,538,357	2,951,231
23001	Accounts Receivable	189,547,938	160,027,271	103,918,533
23280	Common Stock Equity	443,413,426	264,159,921	168,899,408
23403	Net Tangible Assets	443,413,426	264,159,921	168,899,408
23215	Stockholders Equity	443,413,426	264,159,921	168,899,408
23383	Tangible Book Value	443,413,426	264,159,921	168,899,408
23374	Total Capitalization	551,410,120	332,988,453	248,251,233
23312	Land And Improvements	80,360,028	52,647,419	46,331,701
23469	Other Equity Interest	29,671,789	29,671,789	29,671,789
23393	Ordinary Shares Number	16,375,600,000	16,375,600,000	16,375,600,000
23395	Treasury Shares Number	0	0	0
23288	Defined Pension Benefit	5,158,419	6,170,649	1,035,693
23008	Accumulated Depreciation	-268,183,866	-257,828,001	-270,134,452
23282	Construction In Progress	30,381,450	5,678,503	7,908,680
23380	Capital Lease Obligations	156,538,253	142,409,814	64,154,908
23030	Cash And Cash Equivalents	416,995,130	234,790,065	104,192,237
23262	Gross Accounts Receivable	196,065,971	165,798,204	110,437,119
23012	Additional Paid In Capital	3,899,258	3,740,183	3,488,284
23275	Buildings And Improvements	1,480,768	1,104,939	996,000
23126	Long Term Equity Investment	40,909,762	26,493,428	24,617,492
23163	Other Short Term Investments	8,912,573	911,339	3,673,787
23020	Available For Sale Securities	3,033,183	2,931,784	2,724,881
23319	Machinery Furniture Equipment	492,269,010	454,425,672	402,400,300
23048	Current Capital Lease Obligation	82,976,452	66,479,452	10,147,291
23127	Long Term Capital Lease Obligation	73,561,801	75,930,362	54,007,617
23261	Total Equity Gross Minority Interest	646,482,645	381,790,173	241,770,453
23067	Non Current Deferred Taxes Liabilities	843,713	1,066,972	363,986
23259	Total Liabilities Net Minority Interest	506,933,368	447,391,043	332,373,687
23046	Current Debt And Capital Lease Obligation	121,995,256	139,875,589	84,642,208
23266	Allowance For Doubtful Accounts Receivable	-6,518,033	-5,770,933	-6,518,586
23124	Long Term Debt And Capital Lease Obligation	181,558,495	144,758,894	133,359,442
23344	Non Current Pension And Other Postretirement Benefit Plans	5,575,550	4,927,437	6,560,713

Balance Sheet (Quarterly)

Dataid	Breakdown	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	49,654,505
23165	Payables	68,747,926	99,335,463	74,072,350	84,581,594	70,461,735	54,035,546
23139	Net P P E	602,475,986	553,564,483	476,997,184	438,502,626	351,556,781	283,363,508
23351	Properties	0	0	0	0	0	0
23386	Total Debt	387,134,218	354,107,469	350,965,077	303,553,751	284,634,483	218,001,650
23100	Gross P P E	886,193,125	836,493,507	753,658,504	706,686,492	609,384,782	553,497,960
23038	Common Stock	47,460,340	47,460,340	47,460,340	47,460,340	47,460,340	47,460,340
23045	Current Debt	45,507,128	39,740,343	39,083,949	39,018,804	73,396,137	74,494,917
23532	Share Issued	16,375,600,000	16,375,600,000	16,375,600,000	16,375,600,000	16,375,600,000	16,375,600,000
23220	Total Assets	1,211,688,737	1,208,720,799	1,233,570,955	1,153,416,013	829,181,216	574,144,140
23027	Capital Stock	47,460,340	47,460,340	47,460,340	47,460,340	47,460,340	47,460,340
23382	Other Payable	12,431,124	41,327,931	10,476,090	15,476,557	7,691,137	3,553,507
23028	Cash Financial	136,381,988	142,147,132	136,525,138	131,231,085	139,781,778	71,363,571
23123	Long Term Debt	135,808,034	121,851,507	123,644,848	107,996,694	68,828,532	79,351,825
23179	Prepaid Assets	31,905,695	26,942,807	31,864,460	28,267,617	24,577,901	16,121,019
23385	Working Capital	294,660,031	305,882,737	399,194,092	333,098,320	132,811,315	56,565,426
23000	Accounts Payable	51,210,143	52,535,199	58,012,881	65,288,796	59,232,241	47,530,808
23029	Cash Equivalents	235,695,147	268,853,366	344,175,290	285,764,045	95,008,287	32,828,666
23245	Invested Capital	653,189,219	631,068,833	639,287,996	590,428,924	406,384,590	322,746,150
23340	Other Properties	0	87,001,786	85,009,913	102,195,236	95,528,249	95,861,279
23132	Minority Interest	194,057,023	192,292,321	218,332,599	203,069,219	117,630,252	72,871,045
23342	Other Receivables	5,594,915	5,225,281	5,267,635	4,910,389	6,203,328	4,827,068
23204	Retained Earnings	433,837,884	426,260,444	434,647,967	407,211,565	216,573,604	125,808,498
23217	Total Tax Payable	5,106,659	5,472,333	5,583,379	3,816,241	3,538,357	2,951,231
23001	Accounts Receivable	117,893,789	132,852,829	159,983,728	189,547,938	160,027,271	103,918,533
23280	Common Stock Equity	471,874,057	469,476,983	476,559,199	443,413,426	264,159,921	168,899,408
23403	Net Tangible Assets	471,874,057	469,476,983	476,559,199	443,413,426	264,159,921	168,899,408
23215	Stockholders Equity	471,874,057	469,476,983	476,559,199	443,413,426	264,159,921	168,899,408
23383	Tangible Book Value	471,874,057	469,476,983	476,559,199	443,413,426	264,159,921	168,899,408
23374	Total Capitalization	607,682,091	591,328,490	600,204,047	551,410,120	332,988,453	248,251,233
23312	Land And Improvements	79,835,950	82,741,960	82,183,983	80,360,028	52,647,419	46,331,701
23469	Other Equity Interest	29,671,789	29,671,789	29,671,789	29,671,789	29,671,789	29,671,789
23393	Ordinary Shares Number	16,375,600,000	16,375,600,000	16,375,600,000	16,375,600,000	16,375,600,000	16,375,600,000
23395	Treasury Shares Number	0	0	0	0	0	0
23288	Defined Pension Benefit	5,232,831	5,401,125	5,384,832	5,158,419	6,170,649	1,035,693
23008	Accumulated Depreciation	-283,717,139	-282,929,024	-276,661,320	-268,183,866	-257,828,001	-270,134,452
23282	Construction In Progress	28,913,722	62,406,676	18,792,325	30,381,450	5,678,503	7,908,680
23380	Capital Lease Obligations	205,819,056	192,515,619	188,236,280	156,538,253	142,409,814	64,154,908
23030	Cash And Cash Equivalents	372,077,135	411,000,498	480,700,428	416,995,130	234,790,065	104,192,237
23262	Gross Accounts Receivable	123,765,023	138,752,083	166,556,204	196,065,971	165,798,204	110,437,119
23012	Additional Paid In Capital	3,899,258	3,899,258	3,899,258	3,899,258	3,740,183	3,488,284
23275	Buildings And Improvements	107,720,042	111,710,318	107,835,390	1,480,768	1,104,939	996,000
23126	Long Term Equity Investment	46,122,096	43,670,811	41,995,326	40,909,762	26,493,428	24,617,492
23163	Other Short Term Investments	9,453,790	9,120,397	9,197,233	8,912,573	911,339	3,673,787
23020	Available For Sale Securities	3,252,078	3,341,138	3,334,452	3,033,183	2,931,784	2,724,881
23319	Machinery Furniture Equipment	669,723,411	579,634,553	544,846,806	492,269,010	454,425,672	402,400,300
23048	Current Capital Lease Obligation	48,610,147	56,636,280	71,364,920	82,976,452	66,479,452	10,147,291
23127	Long Term Capital Lease Obligation	157,208,909	135,879,339	116,871,360	73,561,801	75,930,362	54,007,617
23261	Total Equity Gross Minority Interest	665,931,080	661,769,304	694,891,798	646,482,645	381,790,173	241,770,453
23067	Non Current Deferred Taxes Liabilities	882,848	775,381	878,515	843,713	1,066,972	363,986
23259	Total Liabilities Net Minority Interest	545,757,657	546,951,495	538,679,157	506,933,368	447,391,043	332,373,687
23046	Current Debt And Capital Lease Obligation	94,117,275	96,376,623	110,448,869	121,995,256	139,875,589	84,642,208
23266	Allowance For Doubtful Accounts Receivable	-5,871,234	-5,899,254	-6,572,476	-6,518,033	-5,770,933	-6,518,586
23124	Long Term Debt And Capital Lease Obligation	293,016,943	257,730,846	240,516,208	181,558,495	144,758,894	133,359,442
23344	Non Current Pension And Other Postretirement Benefit Plans	6,177,705	6,127,306	5,992,348	5,575,550	4,927,437	6,560,713

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,355,639	1,049,577	31,335,179	2,336,644
26185	Free Cash Flow	121,209,290	355,337,420	132,177,342	43,516,986
26027	Changes In Cash	-22,378,665	183,301,594	130,991,490	35,132,331
26182	Issuance Of Debt	56,993,679	70,956,094	15,697,507	27,558,103
26123	Sale Of Business	1,997,181	2,122,402	284,573	0
26016	End Cash Position	373,607,863	416,995,130	234,790,065	104,192,237
26112	Purchase Of P P E	-205,690,810	-104,338,092	-25,471,245	-16,063,423
26183	Repayment Of Debt	-40,228,643	-60,379,044	-24,182,574	-31,744,755
26125	Sale Of Investment	0	0	2,774,896	3,575,661
26005	Capital Expenditure	-205,690,810	-104,338,092	-25,471,245	-16,063,423
26007	Cash Dividends Paid	-36,627,951	-15,893,064	-2,117,397	-1,755,185
26012	Financing Cash Flow	-122,492,783	-141,912,199	-36,630,500	-15,342,524
26013	Investing Cash Flow	-226,785,982	-134,461,719	9,973,403	-9,105,554
26115	Purchase Of Business	-15,689,962	-25,189,962	0	0
26110	Purchase Of Investment	0	0	0	0
26015	Beginning Cash Position	395,986,528	234,790,065	104,192,237	68,955,581
26223	Classesof Cash Payments	-612,545,075	-645,546,997	-448,863,443	-430,882,919
26099	Long Term Debt Issuance	45,287,114	64,958,764	11,703,681	23,601,490
26090	Long Term Debt Payments	-22,363,368	-20,992,470	-21,032,692	-29,456,303
26246	Dividends Received C F I	0	112,135	1,050,000	1,045,564
26101	Short Term Debt Issuance	11,706,565	5,997,330	3,993,826	3,956,613
26091	Short Term Debt Payments	-17,865,275	-39,386,574	-3,149,882	-2,288,452
26073	Net Long Term Debt Issuance	22,923,746	43,966,294	-9,329,011	-5,854,813
26119	Net P P E Purchase And Sale	-204,335,171	-103,288,515	5,863,934	-13,726,779
26075	Net Short Term Debt Issuance	-6,158,710	-33,389,244	843,944	1,668,161
26072	Net Issuance Payments Of Debt	16,765,036	10,577,050	-8,485,067	-4,186,652
26226	Paymentson Behalfof Employees	-76,796,106	-67,027,726	-62,840,343	-51,033,527
26116	Net Business Purchase And Sale	-13,692,781	-23,067,560	284,573	0
26063	Effect Of Exchange Rate Changes	-1,530,728	-1,096,529	-393,662	104,325
26118	Net Investment Purchase And Sale	-8,870,165	-8,217,779	2,774,896	3,575,661
26220	Cash Flowsfromusedin Operating Activities Direct	326,900,100	459,675,512	157,648,587	59,580,409
26221	Classesof Cash Receiptsfrom Operating Activities	951,673,151	1,119,555,008	621,174,978	502,710,308

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,355,639	394,559	-1,030,054	1,622,204	1,049,577	31,335,179	2,336,644
26185	Free Cash Flow	121,209,290	-5,365,360	-8,642,216	77,073,064	355,337,420	132,177,342	43,516,986
26027	Changes In Cash	-22,378,665	-38,489,195	-69,699,902	64,098,929	183,301,594	130,991,490	35,132,331
26182	Issuance Of Debt	56,993,679	2,590,914	8,215,386	22,521,605	70,956,094	15,697,507	27,558,103
26123	Sale Of Business	1,997,181	1,997,181	0	0	2,122,402	284,573	0
26016	End Cash Position	373,607,863	372,077,135	411,000,498	480,700,428	416,995,130	234,790,065	104,192,237
26112	Purchase Of P P E	-205,690,810	-47,168,218	-77,980,649	-6,087,218	-104,338,092	-25,471,245	-16,063,423
26183	Repayment Of Debt	-40,228,643	-17,962,182	-7,788,380	-8,709,731	-60,379,044	-24,182,574	-31,744,755
26125	Sale Of Investment	0	0	0	0	0	2,774,896	3,575,661
26005	Capital Expenditure	-205,690,810	-47,168,218	-77,980,649	-6,087,218	-104,338,092	-25,471,245	-16,063,423
26007	Cash Dividends Paid	-36,627,951	-36,627,951	0	0	-15,893,064	-2,117,397	-1,755,185
26012	Financing Cash Flow	-122,492,783	-33,509,227	-59,793,558	-14,091,304	-141,912,199	-36,630,500	-15,342,524
26013	Investing Cash Flow	-226,785,982	-46,782,826	-79,244,777	-4,970,049	-134,461,719	9,973,403	-9,105,554
26115	Purchase Of Business	-15,689,962	0	0	0	-25,189,962	0	0
26110	Purchase Of Investment	0	-9,167	-234,074	-505,035	0	0	0
26015	Beginning Cash Position	395,986,528	411,000,498	480,700,428	416,995,130	234,790,065	104,192,237	68,955,581
26223	Classesof Cash Payments	-612,545,075	-147,329,369	-136,805,866	-162,793,351	-645,546,997	-448,863,443	-430,882,919
26099	Long Term Debt Issuance	45,287,114	801,896	4,052,673	19,567,866	64,958,764	11,703,681	23,601,490
26090	Long Term Debt Payments	-22,363,368	-8,727,329	-4,938,436	-4,545,335	-20,992,470	-21,032,692	-29,456,303
26246	Dividends Received C F I	0	0	0	0	112,135	1,050,000	1,045,564
26101	Short Term Debt Issuance	11,706,565	1,789,018	4,162,713	2,953,739	5,997,330	3,993,826	3,956,613
26091	Short Term Debt Payments	-17,865,275	-9,234,853	-2,849,944	-4,164,396	-39,386,574	-3,149,882	-2,288,452
26073	Net Long Term Debt Issuance	22,923,746	-7,925,433	-885,763	15,022,531	43,966,294	-9,329,011	-5,854,813
26119	Net P P E Purchase And Sale	-204,335,171	-46,773,659	-79,010,703	-4,465,014	-103,288,515	5,863,934	-13,726,779
26075	Net Short Term Debt Issuance	-6,158,710	-7,445,835	1,312,769	-1,210,657	-33,389,244	843,944	1,668,161
26072	Net Issuance Payments Of Debt	16,765,036	-15,371,268	427,006	13,811,874	10,577,050	-8,485,067	-4,186,652
26226	Paymentson Behalfof Employees	-76,796,106	-24,160,787	-16,744,758	-27,945,771	-67,027,726	-62,840,343	-51,033,527
26116	Net Business Purchase And Sale	-13,692,781	0	0	0	-23,067,560	284,573	0
26063	Effect Of Exchange Rate Changes	-1,530,728	-434,168	-28	-393,631	-1,096,529	-393,662	104,325
26118	Net Investment Purchase And Sale	-8,870,165	-9,167	-234,074	-505,035	-8,217,779	2,774,896	3,575,661
26220	Cash Flowsfromusedin Operating Activities Direct	326,900,100	41,802,858	69,338,433	83,160,282	459,675,512	157,648,587	59,580,409
26221	Classesof Cash Receiptsfrom Operating Activities	951,673,151	195,196,255	206,994,369	253,251,165	1,119,555,008	621,174,978	502,710,308

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
SMDR	PT Samudera Indonesia Tbk	2024-04-15	At close: 04:12PM WIB	308	308	306	308	304.00 - 310.00	304	310	280.00 - 406.00	280	406	5,706,100	25,715,884	5,011,000,000,000	1	4	80	May 02, 2024 - May 03, 2024	44.00 (14.38%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-04-12	At close: 04:12PM WIB	308	308	306	308	304.00 - 310.00	304	310	280.00 - 406.00	280	406	5,706,100	29,648,905	5,207,000,000,000	1	0	-533	May 02, 2024 - May 03, 2024	44.00 (13.84%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-04-11	At close: 04:12PM WIB	308	308	306	308	304.00 - 310.00	304	310	280.00 - 406.00	280	406	5,706,100	29,717,609	5,207,000,000,000	1	0	-533	May 02, 2024 - May 03, 2024	44.00 (13.84%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-04-10	At close: 04:12PM WIB	308	308	306	308	304.00 - 310.00	304	310	280.00 - 406.00	280	406	5,706,100	30,026,821	5,207,000,000,000	1	0	-533	May 02, 2024 - May 03, 2024	44.00 (13.84%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-04-05	At close: 04:12PM WIB	308	308	312	262	304.00 - 310.00	304	310	280.00 - 406.00	280	406	5,706,100	31,199,905	5,207,000,000,000	1	0	-533	May 02, 2024 - May 03, 2024	44.00 (13.84%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-04-04	At close: 04:14PM WIB	308	308	338	260	306.00 - 310.00	306	310	280.00 - 406.00	280	406	9,188,100	33,028,543	5,241,000,000,000	1	0	-533	May 02, 2024 - May 03, 2024	44.00 (13.84%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-04-03	At close: 04:13PM WIB	300	300	342	300	300.00 - 308.00	300	308	280.00 - 406.00	280	406	16,270,500	34,304,081	5,241,000,000,000	1	0	-533	May 02, 2024 - May 03, 2024	44.00 (13.84%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-04-02	At close: 04:13PM WIB	296	296	342	252	294.00 - 302.00	294	302	280.00 - 406.00	280	406	13,958,500	34,438,944	5,105,000,000,000	1	0	-533	May 02, 2024 - May 03, 2024	44.00 (13.84%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-04-01	At close: 04:14PM WIB	306	318	340	230	292.00 - 318.00	292	318	280.00 - 406.00	280	406	32,532,300	35,364,625	5,037,000,000,000	1	0	-533	May 02, 2024 - May 03, 2024	44.00 (13.84%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-03-29	At close: 04:11PM WIB	318	318	396	292	304.00 - 320.00	304	320	280.00 - 406.00	280	406	36,138,800	35,364,625	5,207,000,000,000	1	0	-533	May 02, 2024 - May 03, 2024	44.00 (13.84%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-03-28	At close: 04:11PM WIB	318	318	396	292	304.00 - 320.00	304	320	280.00 - 406.00	280	406	36,138,800	35,178,929	5,011,000,000,000	1	0	-554	May 02, 2024 - May 03, 2024	44.00 (13.84%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-03-27	At close: 04:10PM WIB	322	324	318	320	318.00 - 324.00	318	324	280.00 - 406.00	280	406	11,674,300	34,678,270	5,207,000,000,000	1	0	-554	May 02, 2024 - May 03, 2024	44.00 (14.19%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-03-26	At close: 04:14PM WIB	324	324	320	0	318.00 - 328.00	318	328	280.00 - 406.00	280	406	15,150,600	36,083,298	5,273,000,000,000	1	0	-551	May 02, 2024 - May 03, 2024	44.00 (14.19%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-03-25	At close: 04:12PM WIB	310	312	322	0	310.00 - 330.00	310	330	280.00 - 406.00	280	406	73,410,000	36,083,298	5,306,000,000,000	1	0	-550	May 02, 2024 - May 03, 2024	44.00 (14.19%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-03-22	At close: 04:12PM WIB	312	312	310	312	308.00 - 312.00	308	312	280.00 - 406.00	280	406	6,976,300	36,603,403	5,076,000,000,000	1	0	-551	May 02, 2024 - May 03, 2024	44.00 (14.10%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-03-21	At close: 04:10PM WIB	310	0	0	0	0.0000 - 0.0000	0	0		0		0	38,019,614	0	1	0	-551	May 02, 2024 - May 03, 2024	44.00 (14.10%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-03-14	As of 11:59AM WIB. Market open.	304	306	306	308	304.00 - 308.00	304	308	280.00 - 406.00	280	406	5,047,000	46,759,328	5,044,000,000,000	1	0	-544	Mar 20, 2024 - Mar 21, 2024	44.00 (14.47%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-03-13	At close: 04:10PM WIB	306	306	304	306	302.00 - 310.00	302	310	280.00 - 406.00	280	406	13,127,400	46,608,496	4,978,000,000,000	1	0	-549	Mar 20, 2024 - Mar 21, 2024	44.00 (14.38%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-03-11	At close: 04:13PM WIB	306	306	308	310	304.00 - 316.00	304	316	280.00 - 406.00	280	406	19,320,900	45,181,410	5,011,000,000,000	1	0	-549	Mar 20, 2024 - Mar 21, 2024	44.00 (14.38%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-03-08	At close: 04:13PM WIB	306	306	308	310	304.00 - 316.00	304	316	280.00 - 410.00	280	410	19,320,900	44,983,518	5,011,000,000,000	1	0	-552	Mar 20, 2024 - Mar 21, 2024	44.00 (14.38%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-03-05	At close: 04:13PM WIB	304	304	306	308	302.00 - 314.00	302	314	280.00 - 430.00	280	430	10,048,300	44,938,460	5,011,000,000,000	1	0	-530	Mar 20, 2024 - Mar 21, 2024	44.00 (13.92%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-03-04	At close: 04:14PM WIB	316	316	304	306	304.00 - 316.00	304	316	280.00 - 432.00	280	432	29,795,300	44,798,168	4,978,000,000,000	1	0	-551	Mar 20, 2024 - Mar 21, 2024	44.00 (13.92%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-03-01	At close: 04:14PM WIB	320	322	314	316	314.00 - 322.00	314	322	280.00 - 432.00	280	432	14,986,400	44,677,041	5,175,000,000,000	1	0	-549	Mar 20, 2024 - Mar 21, 2024	44.00 (13.75%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-02-28	At close: 04:11PM WIB	320	324	322	324	320.00 - 324.00	320	324	280.00 - 432.00	280	432	5,945,900	43,958,272	5,306,000,000,000	1	0	-546	Mar 20, 2024 - Mar 21, 2024	44.00 (13.41%)	44	13	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-02-27	At close: 04:14PM WIB	328	328	320	322	320.00 - 328.00	320	328	280.00 - 432.00	280	432	7,802,200	43,917,632	5,240,000,000,000	1	0	-546	Mar 20, 2024 - Mar 21, 2024	44.00 (13.41%)	44	13	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-02-26	At close: 04:13PM WIB	324	324	326	328	322.00 - 334.00	322	334	280.00 - 432.00	280	432	12,698,200	43,808,186	5,371,000,000,000	1	0	-549	Mar 20, 2024 - Mar 21, 2024	44.00 (13.58%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk	2024-02-23	At close: 04:14PM WIB	326	330	322	324	322.00 - 330.00	322	330	280.00 - 432.00	280	432	4,464,000	43,776,559	5,306,000,000,000	1	0	-549	Mar 20, 2024 - Mar 21, 2024	44.00 (13.50%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk (SMDR.JK)	2024-02-22	At close: 04:13PM WIB	318	318	326	328	318.00 - 328.00	318	328	280.00 - 432.00	280	432	9,073,600	43,722,230	5,338,000,000,000	1	0	-548	Mar 20, 2024 - Mar 21, 2024	44.00 (13.84%)	44	14	Aug 09, 2023
SMDR	PT Samudera Indonesia Tbk (SMDR.JK)	2024-02-21	At close: 04:14PM WIB	322	320	318	322	316.00 - 324.00	316	324	280.00 - 432.00	280	432	10,591,900	43,656,603	5,207,000,000,000	1	0	-548	Mar 20, 2024 - Mar 21, 2024	44.00 (13.66%)	44	14	Aug 09, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	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)
SMDR	PT Samudera Indonesia Tbk	2024-04-15	5,010,000,000,000	4,690,000,000,000	4	0	1	6	33	1	406	280	315	334	29,650,000	15,500,000	16,380,000,000	4,280,000,000	74	1	44	14	5	45	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2023	Dec 31, 2023	10	19	6	17	772,400,000	-34	145,530,000	74,590,000	80	-73	430,650,000	410,670,000	60	2	258,430,000	37,500,000
SMDR	PT Samudera Indonesia Tbk	2024-04-12	5,010,000,000,000	4,690,000,000,000	4	0	1	6	33	1	406	280	317	335	29,720,000	17,900,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-533	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-04-11	5,010,000,000,000	4,690,000,000,000	4	0	1	6	33	1	406	280	317	335	30,030,000	17,900,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-533	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-04-10	5,010,000,000,000	4,690,000,000,000	4	0	1	6	33	1	406	280	317	335	30,030,000	17,900,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-533	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-04-05	5,040,000,000,000	5,130,000,000,000	2	1	1	6	28	1	406	0	324	337	33,030,000	23,940,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-533	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-04-04	4,910,000,000,000	5,000,000,000,000	2	1	1	6	27	1	406	0	325	337	34,300,000	24,800,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-533	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-04-03	4,910,000,000,000	5,000,000,000,000	2	1	1	6	27	1	406	0	327	338	34,440,000	25,210,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-533	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-04-02	4,850,000,000,000	4,940,000,000,000	2	1	1	6	27	1	406	0	329	338	35,360,000	23,530,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-533	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-04-01	5,010,000,000,000	5,100,000,000,000	2	1	1	6	28	1	406	0	329	338	35,360,000	23,530,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-533	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-03-29	5,010,000,000,000	5,100,000,000,000	2	1	1	6	28	1	406	280	330	339	35,180,000	21,200,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-533	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-03-28	5,210,000,000,000	5,300,000,000,000	2	1	1	6	29	1	406	0	330	339	34,680,000	13,880,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-554	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-03-27	5,080,000,000,000	5,170,000,000,000	2	1	1	6	28	1	406	0	331	339	36,080,000	15,620,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-554	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-03-26	5,080,000,000,000	5,160,000,000,000	2	1	1	6	28	1	406	0	332	339	36,080,000	15,620,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-551	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-03-25	5,080,000,000,000	5,160,000,000,000	2	1	1	6	28	1	406	280	332	339	36,080,000	15,620,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-550	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-03-22	5,110,000,000,000	5,200,000,000,000	2	1	1	6	28	1	406	0	333	340	38,020,000	15,380,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-551	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-03-21	5,080,000,000,000	5,160,000,000,000	2	1	1	6	28	1	406	280	333	340	38,020,000	15,380,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-552	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-03-14	4,980,000,000,000	5,070,000,000,000	2	1	1	6	27	1	406	0	337	341	46,610,000	14,270,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-544	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-03-13	5,010,000,000,000	5,100,000,000,000	2	1	1	6	28	1	406	0	338	342	45,890,000	13,460,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-549	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-03-11	5,010,000,000,000	5,100,000,000,000	2	1	1	6	28	1	406	280	338	342	44,550,000	13,460,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-549	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-03-08	5,010,000,000,000	5,100,000,000,000	2	1	1	6	28	1	410	280	338	342	44,980,000	11,980,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-552	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-03-05	5,170,000,000,000	5,260,000,000,000	2	1	1	6	28	1	432	0	340	343	44,800,000	9,310,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-530	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-03-04	5,170,000,000,000	5,260,000,000,000	2	1	1	6	28	1	432	0	340	343	44,800,000	9,310,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-551	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-03-01	5,240,000,000,000	5,330,000,000,000	2	1	1	6	29	1	432	0	339	344	43,960,000	8,750,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-549	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-02-28	5,240,000,000,000	5,330,000,000,000	2	1	1	6	29	1	432	0	338	344	43,920,000	10,460,000	16,380,000,000	4,280,000,000	74	1	44	13	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-546	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-02-27	5,370,000,000,000	5,460,000,000,000	2	1	1	6	29	1	432	0	337	344	43,810,000	12,700,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-556	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk	2024-02-26	5,310,000,000,000	5,390,000,000,000	2	1	1	6	29	1	432	0	337	344	43,810,000	12,700,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-549	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk (SMDR.JK)	2024-02-23	5,340,000,000,000	5,430,000,000,000	2	1	1	6	29	1	432	0	335	345	43,720,000	16,840,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-549	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk (SMDR.JK)	2024-02-22	5,210,000,000,000	5,300,000,000,000	2	1	1	6	29	1	432	280	335	345	43,720,000	16,840,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-548	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000
SMDR	PT Samudera Indonesia Tbk (SMDR.JK)	2024-02-21	5,270,000,000,000	5,360,000,000,000	2	1	1	6	29	1	432	280	334	345	43,660,000	22,230,000	16,380,000,000	4,280,000,000	74	1	44	14	5	30	N/A	Aug 09, 2023	20:1	Aug 04, 2017	Dec 31, 2022	Sep 30, 2023	12	9	8	25	872,440,000	-41	171,020,000	104,790,000	-548	-79	381,530,000	387,130,000	58	2	326,900,000	56,890,000

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	308	308	308	308	28,100
2024-03-05	15:48:00	306	308	306	308	0
2024-03-05	15:47:00	308	308	306	306	650,000
2024-03-05	15:46:00	308	308	308	308	0
2024-03-05	15:45:00	308	308	308	308	8,500
2024-03-05	15:44:00	306	306	306	306	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	306	306	306	306	452,900
2024-03-05	15:41:00	308	308	308	308	0
2024-03-05	15:40:00	306	308	306	308	56,900
2024-03-05	15:39:00	306	306	306	306	900
2024-03-05	15:38:00	306	308	306	308	5,300
2024-03-05	15:37:00	306	308	306	308	0
2024-03-05	15:36:00	308	308	306	306	84,000
2024-03-05	15:35:00	308	308	308	308	500
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	306	308	306	308	400
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	306	306	306	306	3,300
2024-03-05	15:30:00	306	308	306	308	45,900

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	306	308	306	308	28,100
2024-03-05	15:46:00	308	308	306	306	650,000
2024-03-05	15:44:00	306	308	306	308	8,500
2024-03-05	15:42:00	306	306	306	306	452,900
2024-03-05	15:40:00	306	308	306	308	56,900
2024-03-05	15:38:00	306	308	306	306	6,200
2024-03-05	15:36:00	308	308	306	308	84,000
2024-03-05	15:34:00	308	308	308	308	500
2024-03-05	15:32:00	306	308	306	308	400
2024-03-05	15:30:00	306	308	306	306	49,200
2024-03-05	15:28:00	308	308	308	308	100
2024-03-05	15:26:00	308	308	308	308	200
2024-03-05	15:24:00	308	308	308	308	1,700
2024-03-05	15:22:00	308	308	308	308	400
2024-03-05	15:20:00	306	308	306	308	4,000
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	306	308	306	308	30,100
2024-03-05	15:14:00	306	306	306	306	500
2024-03-05	15:13:55	306	306	306	306	0
2024-03-05	15:12:00	308	308	306	306	230,700
2024-03-05	15:10:00	308	308	308	308	13,800
2024-03-05	15:08:00	306	308	306	308	45,200
2024-03-05	15:06:00	306	308	306	308	8,400
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	306	306	306	306	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	308	308	306	308	333,100
2024-03-05	15:40:00	306	308	306	306	288,400
2024-03-05	15:35:00	308	308	306	306	51,400
2024-03-05	15:30:00	306	308	306	308	49,600
2024-03-05	15:25:00	308	308	308	308	300
2024-03-05	15:20:00	306	308	306	308	4,000
2024-03-05	15:15:00	306	308	306	308	30,600
2024-03-05	15:13:55	306	306	306	306	0
2024-03-05	15:10:00	308	308	306	306	219,300
2024-03-05	15:05:00	306	308	306	308	29,100
2024-03-05	15:00:00	306	306	306	306	3,100
2024-03-05	14:55:00	308	308	306	306	42,700
2024-03-05	14:50:00	308	308	306	308	33,300
2024-03-05	14:45:00	308	308	306	308	16,200
2024-03-05	14:40:00	308	308	306	306	11,700
2024-03-05	14:35:00	308	308	306	308	81,000
2024-03-05	14:30:00	308	308	306	308	0
2024-03-05	14:25:00	308	308	308	308	99,500
2024-03-05	14:20:00	308	308	306	308	42,500
2024-03-05	14:18:04	306	306	306	306	0
2024-03-05	14:15:00	308	308	306	308	4,400
2024-03-05	14:10:00	308	308	306	308	94,800
2024-03-05	14:05:00	306	308	306	308	71,500
2024-03-05	14:00:00	308	308	306	308	26,300
2024-03-05	13:55:00	308	308	306	308	5,100
2024-03-05	13:50:00	306	308	306	308	34,200
2024-03-05	13:45:00	308	308	308	308	11,500
2024-03-05	13:40:00	306	308	306	308	17,600

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	308	308	306	308	333,100
2024-03-05	15:30:00	306	308	306	306	389,400
2024-03-05	15:15:00	306	308	306	308	34,900
2024-03-05	15:13:55	306	306	306	306	0
2024-03-05	15:00:00	306	308	306	306	251,500
2024-03-05	14:45:00	308	308	306	306	92,200
2024-03-05	14:30:00	308	308	306	306	92,700
2024-03-05	14:18:04	306	306	306	306	0
2024-03-05	14:15:00	308	308	306	308	146,400
2024-03-05	14:00:00	308	308	306	308	192,600
2024-03-05	13:45:00	308	308	306	308	50,800
2024-03-05	13:30:00	306	308	306	308	1,068,400
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	306	306	306	306	0
2024-03-05	11:45:00	306	308	306	306	311,400
2024-03-05	11:30:00	308	308	306	308	111,300
2024-03-05	11:29:12	308	308	308	308	0
2024-03-05	11:15:00	308	308	306	308	79,700
2024-03-05	11:00:00	306	308	306	306	177,500
2024-03-05	10:45:00	306	308	306	308	224,600
2024-03-05	10:39:15	308	308	308	308	0
2024-03-05	10:30:00	306	308	306	306	336,600
2024-03-05	10:15:00	308	308	306	306	56,100
2024-03-05	10:00:00	308	308	306	308	58,300
2024-03-05	09:51:11	308	308	308	308	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	306	308	306	308	722,500
2024-03-05	15:13:55	306	306	306	306	0
2024-03-05	15:00:00	306	308	306	308	286,400
2024-03-05	14:30:00	308	308	306	306	184,900
2024-03-05	14:18:04	306	306	306	306	0
2024-03-05	14:00:00	308	308	306	308	339,000
2024-03-05	13:30:00	306	308	306	308	1,119,200
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	306	306	306	306	0
2024-03-05	11:30:00	308	308	306	306	422,700
2024-03-05	11:29:12	308	308	308	308	0
2024-03-05	11:00:00	306	308	306	308	257,200
2024-03-05	10:39:15	308	308	308	308	0
2024-03-05	10:30:00	306	308	306	308	561,200
2024-03-05	10:00:00	308	308	306	306	114,400
2024-03-05	09:51:11	308	308	308	308	0
2024-03-05	09:30:00	308	310	302	308	2,043,200
2024-03-05	09:05:59	308	308	308	308	0
2024-03-05	09:00:00	304	314	304	308	3,372,700
2024-03-04	15:30:00	306	308	304	306	1,346,500
2024-03-04	15:00:00	306	308	304	306	2,437,500
2024-03-04	14:58:08	306	306	306	306	0
2024-03-04	14:30:00	306	308	304	306	1,183,600
2024-03-04	14:04:12	306	306	306	306	0
2024-03-04	14:00:00	306	308	304	306	1,821,500
2024-03-04	13:30:00	308	310	306	308	5,191,100
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:13:55	306	306	306	306	0
2024-03-05	15:00:00	306	308	306	308	1,008,900
2024-03-05	14:18:04	306	306	306	306	0
2024-03-05	14:00:00	308	308	306	306	484,000
2024-03-05	13:00:00	306	308	306	308	1,119,200
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	306	306	306	306	0
2024-03-05	11:29:12	308	308	308	308	0
2024-03-05	11:00:00	306	308	306	306	677,000
2024-03-05	10:39:15	308	308	308	308	0
2024-03-05	10:00:00	308	308	306	308	674,400
2024-03-05	09:51:11	308	308	308	308	0
2024-03-05	09:05:59	308	308	308	308	0
2024-03-05	09:00:00	304	314	302	308	5,415,900
2024-03-04	15:00:00	306	308	304	306	3,784,000
2024-03-04	14:58:08	306	306	306	306	0
2024-03-04	14:04:12	306	306	306	306	0
2024-03-04	14:00:00	306	308	304	306	3,005,100
2024-03-04	13:00:00	308	310	306	308	5,191,100
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:58	308	308	308	308	0
2024-03-04	11:32:54	310	310	310	310	0
2024-03-04	11:00:00	306	310	306	308	1,869,200
2024-03-04	10:42:46	306	306	306	306	0
2024-03-04	10:00:00	308	308	306	308	2,531,000
2024-03-04	09:54:29	306	306	306	306	0
2024-03-04	09:00:00	316	316	304	306	0
2024-03-01	15:46:13	314	314	314	314	0
2024-03-01	15:00:00	318	318	314	316	3,928,300
2024-03-01	14:25:46	318	318	318	318	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:25:13	258	258	258	258	0
2024-05-03	15:00:00	258	258	254	256	1,940,300
2024-05-03	14:46:54	258	258	258	258	0
2024-05-03	14:09:34	258	258	258	258	0
2024-05-03	13:30:00	258	258	256	258	1,786,200
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:30	256	256	256	256	0
2024-05-03	11:13:32	258	258	258	258	0
2024-05-03	10:39:53	256	256	256	256	0
2024-05-03	10:30:00	256	258	254	256	1,747,200
2024-05-03	10:07:19	254	254	254	254	0
2024-05-03	09:35:02	258	258	258	258	0
2024-05-03	09:03:16	258	258	258	258	0
2024-05-03	09:00:00	254	258	252	254	4,497,800
2024-05-02	15:18:15	254	254	254	254	0
2024-05-02	15:00:00	254	256	252	252	7,101,700
2024-05-02	14:35:43	256	256	256	256	0
2024-05-02	13:56:34	254	254	254	254	0
2024-05-02	13:30:00	258	258	254	256	5,980,100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:51	258	258	258	258	0
2024-05-02	11:28:00	256	256	256	256	0
2024-05-02	10:52:26	256	256	256	256	0
2024-05-02	10:30:00	254	258	252	258	5,198,500
2024-05-02	10:17:16	254	254	254	254	0
2024-05-02	09:43:17	254	254	254	254	0
2024-05-02	09:09:10	264	264	264	264	0
2024-05-02	09:00:00	276	278	252	254	27,940,500
2024-04-30	15:21:58	280	280	280	280	0
2024-04-30	15:00:00	280	282	276	276	5,154,300

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	276	278	252	252	52,067,300
2024-04-30	09:00:00	290	296	274	276	53,997,100
2024-04-29	09:00:00	292	294	286	290	11,241,400
2024-04-26	09:00:00	300	302	290	290	15,564,900
2024-04-25	09:00:00	304	306	298	298	14,207,400
2024-04-24	09:00:00	304	308	302	302	7,156,000
2024-04-23	09:00:00	308	310	302	304	8,285,400
2024-04-22	09:00:00	302	310	302	308	7,194,000
2024-04-19	09:00:00	308	308	300	302	13,119,100
2024-04-18	09:00:00	310	316	306	308	8,564,900
2024-04-17	09:00:00	312	316	310	310	9,256,600
2024-04-16	09:00:00	310	316	302	312	27,123,100
2024-04-05	09:00:00	308	310	304	306	5,706,100
2024-04-04	09:00:00	308	310	306	308	8,976,000
2024-04-03	09:00:00	300	308	300	308	16,270,500
2024-04-02	09:00:00	296	302	294	300	13,958,500
2024-04-01	09:00:00	318	318	292	296	32,595,300
2024-03-28	09:00:00	318	320	304	306	36,138,800
2024-03-27	09:00:00	324	324	318	318	11,674,300
2024-03-26	09:00:00	328	328	318	322	15,150,600
2024-03-25	09:00:00	330	330	310	324	73,410,000
2024-03-22	09:00:00	312	312	308	310	6,957,400
2024-03-21	09:00:00	310	314	302	312	22,243,600
2024-03-20	09:00:00	310	312	308	310	10,954,000
2024-03-19	09:00:00	312	320	308	312	24,885,200
2024-03-18	09:00:00	314	316	308	314	18,130,000
2024-03-15	09:00:00	306	314	304	314	15,763,600
2024-03-14	09:00:00	306	308	304	306	12,871,000
2024-03-13	09:00:00	306	310	302	304	13,127,400
2024-03-08	09:00:00	306	316	304	306	19,320,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	276	278	252	252	52,067,300
2024-04-29	09:00:00	292	294	286	290	11,241,400
2024-04-26	09:00:00	300	302	290	290	15,564,900
2024-04-25	09:00:00	304	306	298	298	14,207,400
2024-04-24	09:00:00	304	308	302	302	7,156,000
2024-04-23	09:00:00	308	310	302	304	8,285,400
2024-04-22	09:00:00	302	310	302	308	7,194,000
2024-04-19	09:00:00	308	308	300	302	13,119,100
2024-04-18	09:00:00	310	316	306	308	8,564,900
2024-04-17	09:00:00	312	316	310	310	9,256,600
2024-04-16	09:00:00	310	316	302	312	27,123,100
2024-04-05	09:00:00	308	310	304	306	5,706,100
2024-04-04	09:00:00	308	310	306	308	8,976,000
2024-04-03	09:00:00	300	308	300	308	16,270,500
2024-04-02	09:00:00	296	302	294	300	13,958,500
2024-04-01	09:00:00	318	318	292	296	32,595,300
2024-03-28	09:00:00	318	320	304	306	36,138,800
2024-03-27	09:00:00	324	324	318	318	11,674,300
2024-03-26	09:00:00	328	328	318	322	15,150,600
2024-03-25	09:00:00	330	330	310	324	73,410,000
2024-03-22	09:00:00	312	312	308	310	6,957,400
2024-03-21	09:00:00	310	314	302	312	22,243,600
2024-03-20	09:00:00	310	312	308	310	10,954,000
2024-03-19	09:00:00	312	320	308	312	24,885,200
2024-03-18	09:00:00	314	316	308	314	18,130,000
2024-03-15	09:00:00	306	314	304	314	15,763,600
2024-03-14	09:00:00	306	308	304	306	12,871,000
2024-03-13	09:00:00	306	310	302	304	13,127,400
2024-03-08	09:00:00	306	316	304	306	19,320,900
2024-03-07	09:00:00	304	308	300	306	8,005,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	292	294	286	290	11,241,400
2024-04-21	00:00:00	302	310	290	290	52,407,700
2024-04-14	00:00:00	310	316	300	302	58,063,700
2024-04-07	00:00:00	306	306	306	306	0
2024-03-31	00:00:00	318	318	292	306	77,506,400
2024-03-24	00:00:00	330	330	304	306	136,373,700
2024-03-17	00:00:00	314	320	302	310	83,170,200
2024-03-10	00:00:00	306	314	302	314	41,762,000
2024-03-03	00:00:00	316	316	298	306	80,728,300
2024-02-25	00:00:00	324	334	314	316	53,915,500
2024-02-18	00:00:00	328	330	316	324	39,158,900
2024-02-11	00:00:00	338	340	322	324	52,718,900
2024-02-04	00:00:00	326	338	316	336	90,065,700
2024-01-28	00:00:00	350	360	322	324	152,723,100
2024-01-21	00:00:00	378	386	342	344	171,761,600
2024-01-14	00:00:00	358	400	358	374	621,156,600
2024-01-07	00:00:00	370	370	332	356	214,259,700
2023-12-31	00:00:00	320	368	320	358	313,354,100
2023-12-24	00:00:00	318	344	318	320	141,973,400
2023-12-17	00:00:00	292	382	286	318	672,120,000
2023-12-10	00:00:00	290	296	280	292	24,429,200
2023-12-03	00:00:00	296	312	286	286	58,618,100
2023-11-26	00:00:00	296	304	290	296	32,343,700
2023-11-19	00:00:00	298	304	294	296	28,296,000
2023-11-12	00:00:00	286	314	280	298	66,657,700
2023-11-05	00:00:00	290	298	282	284	25,866,600
2023-10-29	00:00:00	312	316	280	290	69,329,300
2023-10-22	00:00:00	312	320	298	312	60,063,500
2023-10-15	00:00:00	346	348	300	310	89,987,300
2023-10-08	00:00:00	348	352	342	344	43,784,600

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	318	318	274	276	253,216,300
2024-02-29	00:00:00	322	330	298	306	357,020,600
2024-01-31	00:00:00	344	348	316	320	308,919,600
2023-12-31	00:00:00	320	400	320	344	1,385,208,100
2023-11-30	00:00:00	300	382	280	320	900,216,200
2023-10-31	00:00:00	302	314	280	298	200,631,100
2023-09-30	00:00:00	354	358	296	302	262,516,900
2023-08-31	00:00:00	362	372	350	354	257,013,100
2023-07-31	00:00:00	368	380	352	360	307,209,000
2023-06-30	00:00:00	386	406	362	368	534,905,200
2023-05-31	00:00:00	350	384	350	382	239,588,100
2023-04-30	00:00:00	390	390	350	350	304,997,300
2023-03-31	00:00:00	386	390	386	386	12,816,700
2023-02-28	00:00:00	372	382	372	374	19,429,700
2023-01-31	00:00:00	416	420	412	418	16,437,700
2022-12-31	00:00:00	386	490	350	434	608,579,700
2022-11-30	00:00:00	454	458	369	386	486,575,500
2022-10-31	00:00:00	492	526	452	454	749,106,000
2022-09-30	00:00:00	456	508	438	474	531,317,000
2022-08-31	00:00:00	518	538	420	448	921,812,000
2022-07-31	00:00:00	518	626	468	516	1,280,617,500
2022-06-30	00:00:00	518	580	430	518	1,717,490,500
2022-05-31	00:00:00	700	816	556	556	1,752,130,500
2022-04-30	00:00:00	400	728	400	700	1,950,786,500
2022-03-31	00:00:00	317	406	307	400	1,217,950,000
2022-02-28	00:00:00	273	319	242	316	1,567,103,500
2022-01-31	00:00:00	186	279	186	273	1,422,022,500
2021-12-31	00:00:00	199	222	178	186	681,623,000
2021-11-30	00:00:00	176	241	175	199	1,368,341,000

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	318	318	286	290	199,219,200
2024-02-29	00:00:00	322	330	298	306	357,020,600
2024-01-31	00:00:00	344	348	274	276	919,156,500
2023-12-31	00:00:00	320	400	298	306	2,051,148,300
2023-11-30	00:00:00	300	400	280	320	2,594,343,900
2023-10-31	00:00:00	302	400	280	344	2,486,055,400
2023-09-30	00:00:00	354	382	280	320	1,363,364,200
2023-08-31	00:00:00	362	372	280	298	720,161,100
2023-07-31	00:00:00	368	380	296	302	826,739,000
2023-06-30	00:00:00	386	406	350	354	1,099,127,300
2023-05-31	00:00:00	350	406	350	360	1,081,702,300
2023-04-30	00:00:00	390	406	350	368	1,079,490,600
2023-03-31	00:00:00	386	390	350	382	544,585,400
2023-02-28	00:00:00	372	392	344	350	540,933,500
2023-01-31	00:00:00	416	432	344	386	691,766,000
2022-10-31	00:00:00	492	526	350	434	1,844,261,200
2022-07-31	00:00:00	518	626	420	474	2,733,746,500
2022-04-30	00:00:00	400	816	400	518	5,420,407,500
2022-01-31	00:00:00	186	406	186	400	4,207,076,000
2021-10-31	00:00:00	170	241	152	186	3,831,781,500
2021-07-31	00:00:00	138	152	120	143	3,968,910,500
2021-04-30	00:00:00	63	166	63	147	4,720,669,500
2021-01-31	00:00:00	57	66	56	58	668,535,000

Dividends Amount

Date	Time	Amount
2023-08-09	11:00:00	4
2023-07-11	11:00:00	30
2022-08-10	11:00:00	10
2022-07-08	11:00:00	10
2021-07-09	09:00:00	10
2020-07-09	09:00:00	8
2019-07-05	09:00:00	16
2018-07-19	09:00:00	20
2018-07-06	09:00:00	20
2017-06-05	09:00:00	25
2016-06-10	09:00:00	19
2015-06-04	09:00:00	380
2014-06-17	09:00:00	170

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	34	58.22 %
2022	2	20	34.25 %
2021	1	10	17.12 %
2020	1	8	13.70 %
2019	1	16	27.40 %
2018	2	40	68.49 %
2017	1	25	42.81 %
2016	1	19	32.53 %
2015	1	380	650.68 %
2014	1	170	291.10 %

Splits

Date	Time	Numerator	Denominator	Ratio
2023-01-31	10:00:00	5	1	5:1
2017-08-04	09:00:00	20	1	20:1

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters