Informasi Saham SMRA PT Summarecon Agung Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
CANI	PT Capitol Nusantara Indonesia Tbk
INAI	PT Indal Aluminium Industry Tbk
ARCI	PT Archi Indonesia Tbk
BMHS	PT Bundamedik Tbk
PNGO	PT PINAGO UTAMA Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14008	Pe Ratio	1	11	10	21
14010	Ps Ratio	3	1	1	2
101	Enterprises Value Revenue Ratio	7	2	8	9
40002	Enterprise Value	10	12,329,839,476,580	12,811,210,549,850	12,952,090,221,590
14020	Forward Pe Ratio	20	6	11	16
14012	Pb Ratio	22	1	1	1
102	Enterprises Value E B I T D A Ratio	24	7	37	30
40001	Market Cap	28	8,419,369,862,580	9,492,426,805,850	9,987,683,856,590

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	11	10	12	15	14	21
14010	Ps Ratio	3	1	1	2	2	2	2
101	Enterprises Value Revenue Ratio	7	2	8	6	9	8	9
40002	Enterprise Value	10	12,329,839,476,580	12,811,210,549,850	12,506,650,438,850	13,588,117,430,280	11,521,505,547,740	12,952,090,221,590
14020	Forward Pe Ratio	20	6	11	11	17	13	16
14012	Pb Ratio	22	1	1	1	1	1	1
102	Enterprises Value E B I T D A Ratio	24	7	37	20	32	25	30
40001	Market Cap	28	8,419,369,862,580	9,492,426,805,850	9,492,426,805,850	10,895,655,116,280	8,749,541,229,740	9,987,683,856,590

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	1,786,333,495,000	332,150,870,000	1,587,491,518,000	1,531,789,414,000	1,258,990,715,000
20091	Net Income	765,969,994,000	112,945,692,000	625,377,316,000	323,708,801,000	179,835,308,000
29004	Basic E P S	46	46	38	21	12
20190	E B I T D A	1,849,361,443,000	349,175,054,000	1,646,880,045,000	1,588,533,317,000	1,324,896,722,000
20046	Gross Profit	3,337,325,960,000	781,228,118,000	2,985,810,223,000	2,593,970,017,000	2,292,075,764,000
29009	Diluted E P S	46	46	38	21	12
20136	Pretax Income	1,058,191,544,000	116,047,147,000	774,649,362,000	546,961,720,000	243,288,162,000
20145	Tax Provision	499,537,000	-2,309,764,000	2,905,862,000	-2,734,331,000	-2,620,981,000
20100	Total Revenue	6,658,782,663,000	1,577,928,380,000	5,719,396,239,000	5,567,912,577,000	5,029,984,099,000
20164	Total Expenses	4,747,110,267,000	1,214,610,546,000	4,010,978,648,000	4,010,231,449,000	3,754,122,219,000
20013	Cost Of Revenue	3,321,456,703,000	796,700,262,000	2,733,586,016,000	2,973,942,560,000	2,737,908,335,000
20177	Interest Income	180,737,086,000	54,526,621,000	157,232,512,000	192,298,403,000	190,338,767,000
20057	Interest Expense	728,141,951,000	216,103,723,000	812,842,156,000	984,827,694,000	1,015,702,553,000
20109	Operating Income	1,911,672,396,000	363,317,834,000	1,708,417,591,000	1,557,681,128,000	1,275,861,880,000
20316	Normalized Income	765,969,994,000	112,945,692,000	625,377,316,000	323,708,801,000	179,835,308,000
20108	Operating Expense	1,425,653,564,000	417,910,284,000	1,277,392,632,000	1,036,288,889,000	1,016,213,884,000
20112	Operating Revenue	6,658,782,663,000	1,577,928,380,000	5,719,396,239,000	5,567,912,577,000	5,029,984,099,000
20087	Minority Interests	-291,722,013,000	-5,411,219,000	-146,366,184,000	-225,987,250,000	-66,073,835,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-576,223,679,000	-174,399,156,000	-699,867,676,000	-810,105,041,000	-842,172,734,000
29010	Basic Average Shares	16,508,568,358	16,508,568,358	16,508,568,358	15,544,672,614	14,888,438,693
29011	Diluted Average Shares	16,508,568,358	16,508,568,358	16,508,568,358	15,544,672,614	14,888,438,693
20420	Normalized E B I T D A	1,849,361,443,000	349,175,054,000	1,646,880,045,000	1,588,533,317,000	1,324,896,722,000
20315	Reconciled Depreciation	63,027,948,000	17,024,184,000	59,388,527,000	56,743,903,000	65,906,007,000
20312	Other Operating Expenses	65,567,321,000	22,681,809,000	75,157,169,000	50,807,372,000	46,721,251,000
20368	Total Other Finance Cost	28,818,814,000	12,822,054,000	44,258,032,000	17,575,750,000	16,808,948,000
20314	Reconciled Cost Of Revenue	3,321,456,703,000	796,700,262,000	2,733,586,016,000	2,973,942,560,000	2,737,908,335,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	63,027,948,000	17,024,184,000	59,388,527,000	56,743,903,000	65,906,007,000
20075	Interest Income Non Operating	180,737,086,000	54,526,621,000	157,232,512,000	192,298,403,000	190,338,767,000
20158	Selling And Marketing Expense	403,856,604,000	122,528,851,000	307,842,327,000	306,215,716,000	275,477,690,000
20064	Interest Expense Non Operating	728,141,951,000	216,103,723,000	812,842,156,000	984,827,694,000	1,015,702,553,000
20093	Net Income Common Stockholders	765,969,994,000	112,945,692,000	625,377,316,000	323,708,801,000	179,835,308,000
20094	Net Income Continuous Operations	1,057,692,007,000	118,356,911,000	771,743,500,000	549,696,051,000	245,909,143,000
20045	General And Administrative Expense	227,628,832,000	55,863,251,000	196,226,634,000	200,696,235,000	189,664,114,000
20159	Selling General And Administration	631,485,436,000	178,392,102,000	504,068,961,000	506,911,951,000	465,141,804,000
20435	Total Operating Income As Reported	1,911,672,396,000	363,317,834,000	1,708,417,591,000	1,557,681,128,000	1,275,861,880,000
20412	Other Non Operating Income Expenses	-287,212,856,000	-74,886,312,000	-243,206,925,000	-208,954,961,000	-196,479,354,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	765,969,994,000	112,945,692,000	625,377,316,000	323,708,801,000	179,835,308,000
20077	Net Non Operating Interest Income Expense	-576,223,679,000	-174,399,156,000	-699,867,676,000	-810,105,041,000	-842,172,734,000
20346	Net Income Including Noncontrolling Interests	1,057,692,007,000	118,356,911,000	771,743,500,000	549,696,051,000	245,909,143,000
20019	Depreciation And Amortization In Income Statement	63,027,948,000	17,024,184,000	59,388,527,000	56,743,903,000	65,906,007,000
20309	Net Income From Continuing And Discontinued Operation	765,969,994,000	112,945,692,000	625,377,316,000	323,708,801,000	179,835,308,000
20331	Net Income From Continuing Operation Net Minority Interest	765,969,994,000	112,945,692,000	625,377,316,000	323,708,801,000	179,835,308,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	1,786,333,495,000	332,150,870,000	594,311,496,000	408,785,962,000	451,085,167,000	1,587,491,518,000	1,531,789,414,000	1,258,990,715,000
20091	Net Income	765,969,994,000	112,945,692,000	219,135,734,000	162,171,415,000	271,717,153,000	625,377,316,000	323,708,801,000	179,835,308,000
29004	Basic E P S	46	46	59	0	16	38	21	12
20190	E B I T D A	1,849,361,443,000	349,175,054,000	611,110,940,000	424,279,087,000	464,796,362,000	1,646,880,045,000	1,588,533,317,000	1,324,896,722,000
20046	Gross Profit	3,337,325,960,000	781,228,118,000	1,015,436,689,000	767,186,937,000	773,474,216,000	2,985,810,223,000	2,593,970,017,000	2,292,075,764,000
29009	Diluted E P S	46	46	59	0	16	38	21	12
20136	Pretax Income	1,058,191,544,000	116,047,147,000	413,279,206,000	244,524,026,000	284,341,165,000	774,649,362,000	546,961,720,000	243,288,162,000
20145	Tax Provision	499,537,000	-2,309,764,000	1,748,950,000	590,723,000	469,628,000	2,905,862,000	-2,734,331,000	-2,620,981,000
20100	Total Revenue	6,658,782,663,000	1,577,928,380,000	2,116,410,978,000	1,465,107,940,000	1,499,335,365,000	5,719,396,239,000	5,567,912,577,000	5,029,984,099,000
20164	Total Expenses	4,747,110,267,000	1,214,610,546,000	1,478,574,906,000	1,026,817,773,000	1,027,107,042,000	4,010,978,648,000	4,010,231,449,000	3,754,122,219,000
20013	Cost Of Revenue	3,321,456,703,000	796,700,262,000	1,100,974,289,000	697,921,003,000	725,861,149,000	2,733,586,016,000	2,973,942,560,000	2,737,908,335,000
20177	Interest Income	180,737,086,000	54,526,621,000	36,648,645,000	40,447,121,000	49,114,699,000	157,232,512,000	192,298,403,000	190,338,767,000
20057	Interest Expense	728,141,951,000	216,103,723,000	181,032,290,000	164,261,936,000	166,744,002,000	812,842,156,000	984,827,694,000	1,015,702,553,000
20109	Operating Income	1,911,672,396,000	363,317,834,000	637,836,072,000	438,290,167,000	472,228,323,000	1,708,417,591,000	1,557,681,128,000	1,275,861,880,000
20316	Normalized Income	765,969,994,000	112,945,692,000	219,135,734,000	162,171,415,000	271,717,153,000	625,377,316,000	323,708,801,000	179,835,308,000
20108	Operating Expense	1,425,653,564,000	417,910,284,000	377,600,617,000	328,896,770,000	301,245,893,000	1,277,392,632,000	1,036,288,889,000	1,016,213,884,000
20112	Operating Revenue	6,658,782,663,000	1,577,928,380,000	2,116,410,978,000	1,465,107,940,000	1,499,335,365,000	5,719,396,239,000	5,567,912,577,000	5,029,984,099,000
20087	Minority Interests	-291,722,013,000	-5,411,219,000	-192,394,522,000	-81,761,888,000	-12,154,384,000	-146,366,184,000	-225,987,250,000	-66,073,835,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-576,223,679,000	-174,399,156,000	-149,911,305,000	-127,555,297,000	-124,357,921,000	-699,867,676,000	-810,105,041,000	-842,172,734,000
29010	Basic Average Shares	16,508,568,358	16,508,568,358	16,508,568,358	0	16,508,568,368	16,508,568,358	15,544,672,614	14,888,438,693
29011	Diluted Average Shares	16,508,568,358	16,508,568,358	16,508,568,358	0	16,508,568,368	16,508,568,358	15,544,672,614	14,888,438,693
20420	Normalized E B I T D A	1,849,361,443,000	349,175,054,000	611,110,940,000	424,279,087,000	464,796,362,000	1,646,880,045,000	1,588,533,317,000	1,324,896,722,000
20315	Reconciled Depreciation	63,027,948,000	17,024,184,000	16,799,444,000	15,493,125,000	13,711,195,000	59,388,527,000	56,743,903,000	65,906,007,000
20312	Other Operating Expenses	65,567,321,000	22,681,809,000	41,583,697,000	1,177,795,000	124,020,000	75,157,169,000	50,807,372,000	46,721,251,000
20368	Total Other Finance Cost	28,818,814,000	12,822,054,000	5,527,660,000	3,740,482,000	6,728,618,000	44,258,032,000	17,575,750,000	16,808,948,000
20314	Reconciled Cost Of Revenue	3,321,456,703,000	796,700,262,000	1,100,974,289,000	697,921,003,000	725,861,149,000	2,733,586,016,000	2,973,942,560,000	2,737,908,335,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	63,027,948,000	17,024,184,000	16,799,444,000	15,493,125,000	13,711,195,000	59,388,527,000	56,743,903,000	65,906,007,000
20075	Interest Income Non Operating	180,737,086,000	54,526,621,000	36,648,645,000	40,447,121,000	49,114,699,000	157,232,512,000	192,298,403,000	190,338,767,000
20158	Selling And Marketing Expense	403,856,604,000	122,528,851,000	109,624,436,000	80,449,857,000	91,253,460,000	307,842,327,000	306,215,716,000	275,477,690,000
20064	Interest Expense Non Operating	728,141,951,000	216,103,723,000	181,032,290,000	164,261,936,000	166,744,002,000	812,842,156,000	984,827,694,000	1,015,702,553,000
20093	Net Income Common Stockholders	765,969,994,000	112,945,692,000	219,135,734,000	162,171,415,000	271,717,153,000	625,377,316,000	323,708,801,000	179,835,308,000
20094	Net Income Continuous Operations	1,057,692,007,000	118,356,911,000	411,530,256,000	243,933,303,000	283,871,537,000	771,743,500,000	549,696,051,000	245,909,143,000
20045	General And Administrative Expense	227,628,832,000	55,863,251,000	49,819,674,000	64,737,723,000	57,208,184,000	196,226,634,000	200,696,235,000	189,664,114,000
20159	Selling General And Administration	631,485,436,000	178,392,102,000	159,444,110,000	145,187,580,000	148,461,644,000	504,068,961,000	506,911,951,000	465,141,804,000
20435	Total Operating Income As Reported	1,911,672,396,000	363,317,834,000	637,836,072,000	438,290,167,000	472,228,323,000	1,708,417,591,000	1,557,681,128,000	1,275,861,880,000
20412	Other Non Operating Income Expenses	-287,212,856,000	-74,886,312,000	-78,661,152,000	-67,849,268,000	-65,816,124,000	-243,206,925,000	-208,954,961,000	-196,479,354,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	765,969,994,000	112,945,692,000	219,135,734,000	162,171,415,000	271,717,153,000	625,377,316,000	323,708,801,000	179,835,308,000
20077	Net Non Operating Interest Income Expense	-576,223,679,000	-174,399,156,000	-149,911,305,000	-127,555,297,000	-124,357,921,000	-699,867,676,000	-810,105,041,000	-842,172,734,000
20346	Net Income Including Noncontrolling Interests	1,057,692,007,000	118,356,911,000	411,530,256,000	243,933,303,000	283,871,537,000	771,743,500,000	549,696,051,000	245,909,143,000
20019	Depreciation And Amortization In Income Statement	63,027,948,000	17,024,184,000	16,799,444,000	15,493,125,000	13,711,195,000	59,388,527,000	56,743,903,000	65,906,007,000
20309	Net Income From Continuing And Discontinued Operation	765,969,994,000	112,945,692,000	219,135,734,000	162,171,415,000	271,717,153,000	625,377,316,000	323,708,801,000	179,835,308,000
20331	Net Income From Continuing Operation Net Minority Interest	765,969,994,000	112,945,692,000	219,135,734,000	162,171,415,000	271,717,153,000	625,377,316,000	323,708,801,000	179,835,308,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	3,904,927,478,000	2,766,287,526,000	4,265,353,620,000	7,795,815,395,000
23165	Payables	449,637,605,000	417,031,138,000	513,047,678,000	544,706,798,000
23139	Net P P E	1,710,691,629,000	370,444,862,000	317,846,663,000	331,695,551,000
23351	Properties	0	0	0	0
23386	Total Debt	7,203,346,336,000	5,914,522,147,000	7,045,023,368,000	9,458,079,818,000
23100	Gross P P E	2,615,170,210,000	1,219,555,776,000	1,113,197,511,000	1,081,091,666,000
23038	Common Stock	1,650,856,837,000	1,650,856,837,000	1,650,856,837,000	1,442,678,168,000
23045	Current Debt	3,758,643,709,000	2,624,822,745,000	2,918,926,738,000	3,969,445,850,000
23532	Share Issued	16,508,568,358	16,508,568,358	16,508,568,358	14,888,784,936
23220	Total Assets	31,168,375,086,000	28,433,574,878,000	26,049,716,678,000	24,922,534,224,000
23027	Capital Stock	1,650,856,837,000	1,650,856,837,000	1,650,856,837,000	1,442,678,168,000
23382	Other Payable	287,230,149,000	253,973,426,000	368,892,307,000	402,108,549,000
23028	Cash Financial	1,180,189,144,000	1,826,896,304,000	1,075,716,993,000	1,340,639,608,000
23123	Long Term Debt	3,439,160,491,000	3,284,022,610,000	4,120,365,262,000	5,482,851,834,000
23179	Prepaid Assets	1,039,054,864,000	812,296,997,000	658,509,388,000	681,595,844,000
23385	Working Capital	3,776,514,486,000	4,789,346,213,000	6,061,769,682,000	3,529,762,486,000
23000	Accounts Payable	91,416,182,000	87,415,278,000	70,857,638,000	80,677,205,000
23029	Cash Equivalents	2,112,687,578,000	1,315,661,525,000	1,698,221,387,000	315,842,681,000
23245	Invested Capital	17,024,614,176,000	15,106,251,345,000	15,700,459,870,000	16,298,143,453,000
23340	Other Properties	0	577,404,942,000	547,860,530,000	512,994,648,000
23132	Minority Interest	2,476,251,896,000	2,552,634,517,000	2,569,055,297,000	2,239,842,771,000
23342	Other Receivables	88,361,553,000	82,289,417,000	95,096,737,000	107,312,791,000
23204	Retained Earnings	6,736,913,055,000	6,115,325,627,000	5,584,576,744,000	5,263,964,317,000
23217	Total Tax Payable	70,991,274,000	75,642,434,000	73,297,733,000	61,921,044,000
23001	Accounts Receivable	235,912,490,000	293,870,590,000	249,078,502,000	256,538,258,000
23280	Common Stock Equity	9,826,809,976,000	9,197,405,990,000	8,661,167,870,000	6,845,845,769,000
23403	Net Tangible Assets	9,826,809,976,000	9,197,405,990,000	8,661,167,870,000	6,845,845,769,000
23215	Stockholders Equity	9,826,809,976,000	9,197,405,990,000	8,661,167,870,000	6,845,845,769,000
23383	Tangible Book Value	9,826,809,976,000	9,197,405,990,000	8,661,167,870,000	6,845,845,769,000
23374	Total Capitalization	13,265,970,467,000	12,481,428,600,000	12,781,533,132,000	12,328,697,603,000
23312	Land And Improvements	41,275,319,000	26,420,106,000	23,872,071,000	20,740,281,000
23469	Other Equity Interest	-1,665,128,000	-1,665,128,000	-1,665,128,000	-1,665,128,000
23393	Ordinary Shares Number	16,508,568,358	16,508,568,358	16,508,568,358	14,888,784,936
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-904,478,581,000	-849,110,914,000	-795,350,848,000	-749,396,115,000
23282	Construction In Progress	1,275,219,261,000	47,766,150,000	11,738,729,000	19,952,796,000
23380	Capital Lease Obligations	5,542,136,000	5,676,792,000	5,731,368,000	5,782,134,000
23030	Cash And Cash Equivalents	3,292,876,722,000	3,142,557,829,000	2,773,938,380,000	1,656,482,289,000
23262	Gross Accounts Receivable	235,912,490,000	293,870,590,000	249,078,502,000	256,538,258,000
23012	Additional Paid In Capital	1,307,203,212,000	1,307,203,212,000	1,307,203,212,000	22,996,315,000
23275	Buildings And Improvements	406,029,590,000	347,807,404,000	315,987,582,000	314,684,362,000
23126	Long Term Equity Investment	90,901,245,000	82,193,562,000	72,887,190,000	65,794,596,000
23062	Non Current Deferred Revenue	3,311,628,407,000	3,628,138,143,000	3,473,068,358,000	1,715,837,147,000
23163	Other Short Term Investments	0	0	0	170,533,000
23020	Available For Sale Securities	24,737,500,000	24,737,500,000	212,500,000	212,500,000
23319	Machinery Furniture Equipment	892,646,040,000	220,157,174,000	213,738,599,000	212,719,579,000
23048	Current Capital Lease Obligation	141,432,000	134,657,000	54,575,000	642,823,000
23127	Long Term Capital Lease Obligation	5,400,704,000	5,542,135,000	5,676,793,000	5,139,311,000
23261	Total Equity Gross Minority Interest	12,303,061,872,000	11,750,040,507,000	11,230,223,167,000	9,085,688,540,000
23067	Non Current Deferred Taxes Liabilities	14,571,028,000	17,985,817,000	19,387,157,000	25,158,167,000
23259	Total Liabilities Net Minority Interest	18,865,313,214,000	16,683,534,371,000	14,819,493,511,000	15,836,845,684,000
23046	Current Debt And Capital Lease Obligation	3,758,785,141,000	2,624,957,402,000	2,918,981,313,000	3,970,088,673,000
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	3,444,561,195,000	3,289,564,745,000	4,126,042,055,000	5,487,991,145,000
23344	Non Current Pension And Other Postretirement Benefit Plans	153,753,669,000	122,064,645,000	128,035,002,000	128,810,592,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	3,904,927,478,000	3,313,353,589,000	3,008,322,879,000	2,686,673,541,000	2,766,287,526,000	4,265,353,620,000	7,795,815,395,000
23165	Payables	449,637,605,000	434,470,075,000	565,873,527,000	402,985,201,000	417,031,138,000	513,047,678,000	544,706,798,000
23139	Net P P E	1,710,691,629,000	1,475,309,109,000	1,355,994,204,000	1,255,656,521,000	370,444,862,000	317,846,663,000	331,695,551,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	7,203,346,336,000	6,487,389,498,000	6,227,913,644,000	5,960,198,092,000	5,914,522,147,000	7,045,023,368,000	9,458,079,818,000
23100	Gross P P E	2,615,170,210,000	2,364,809,276,000	2,230,159,361,000	2,116,024,493,000	1,219,555,776,000	1,113,197,511,000	1,081,091,666,000
23038	Common Stock	1,650,856,837,000	1,650,856,837,000	1,650,856,837,000	1,650,856,837,000	1,650,856,837,000	1,650,856,837,000	1,442,678,168,000
23045	Current Debt	3,758,643,709,000	3,609,489,610,000	3,099,357,285,000	2,767,590,614,000	2,624,822,745,000	2,918,926,738,000	3,969,445,850,000
23532	Share Issued	16,508,568,358	16,508,568,358	16,508,568,358	16,508,568,358	16,508,568,358	16,508,568,358	14,888,784,936
23220	Total Assets	31,168,375,086,000	29,499,751,280,000	29,486,212,379,000	28,820,181,815,000	28,433,574,878,000	26,049,716,678,000	24,922,534,224,000
23027	Capital Stock	1,650,856,837,000	1,650,856,837,000	1,650,856,837,000	1,650,856,837,000	1,650,856,837,000	1,650,856,837,000	1,442,678,168,000
23382	Other Payable	287,230,149,000	296,475,110,000	444,028,225,000	263,502,346,000	253,973,426,000	368,892,307,000	402,108,549,000
23028	Cash Financial	1,180,189,144,000	1,283,347,831,000	1,105,500,477,000	1,222,128,931,000	1,826,896,304,000	1,075,716,993,000	1,340,639,608,000
23123	Long Term Debt	3,439,160,491,000	2,872,469,733,000	3,122,655,605,000	3,186,818,705,000	3,284,022,610,000	4,120,365,262,000	5,482,851,834,000
23179	Prepaid Assets	1,039,054,864,000	981,564,238,000	920,779,973,000	847,659,762,000	812,296,997,000	658,509,388,000	681,595,844,000
23385	Working Capital	3,776,514,486,000	2,933,201,256,000	3,244,407,884,000	5,045,070,651,000	4,789,346,213,000	6,061,769,682,000	3,529,762,486,000
23000	Accounts Payable	91,416,182,000	73,725,413,000	62,711,938,000	78,758,294,000	87,415,278,000	70,857,638,000	80,677,205,000
23029	Cash Equivalents	2,112,687,578,000	1,885,257,923,000	2,108,189,534,000	2,045,606,847,000	1,315,661,525,000	1,698,221,387,000	315,842,681,000
23245	Invested Capital	17,024,614,176,000	16,225,789,191,000	15,744,088,435,000	15,426,389,931,000	15,106,251,345,000	15,700,459,870,000	16,298,143,453,000
23340	Other Properties	0	0	0	0	577,404,942,000	547,860,530,000	512,994,648,000
23132	Minority Interest	2,476,251,896,000	2,628,629,184,000	2,481,234,662,000	2,564,788,901,000	2,552,634,517,000	2,569,055,297,000	2,239,842,771,000
23342	Other Receivables	88,361,553,000	76,503,508,000	84,068,942,000	80,875,488,000	82,289,417,000	95,096,737,000	107,312,791,000
23204	Retained Earnings	6,736,913,055,000	6,653,932,928,000	6,432,178,625,000	6,389,900,249,000	6,115,325,627,000	5,584,576,744,000	5,263,964,317,000
23217	Total Tax Payable	70,991,274,000	64,269,552,000	59,133,364,000	60,724,561,000	75,642,434,000	73,297,733,000	61,921,044,000
23001	Accounts Receivable	235,912,490,000	245,957,555,000	252,442,297,000	271,742,520,000	293,870,590,000	249,078,502,000	256,538,258,000
23280	Common Stock Equity	9,826,809,976,000	9,743,829,848,000	9,522,075,545,000	9,471,980,612,000	9,197,405,990,000	8,661,167,870,000	6,845,845,769,000
23403	Net Tangible Assets	9,826,809,976,000	9,743,829,848,000	9,522,075,545,000	9,471,980,612,000	9,197,405,990,000	8,661,167,870,000	6,845,845,769,000
23215	Stockholders Equity	9,826,809,976,000	9,743,829,848,000	9,522,075,545,000	9,471,980,612,000	9,197,405,990,000	8,661,167,870,000	6,845,845,769,000
23383	Tangible Book Value	9,826,809,976,000	9,743,829,848,000	9,522,075,545,000	9,471,980,612,000	9,197,405,990,000	8,661,167,870,000	6,845,845,769,000
23374	Total Capitalization	13,265,970,467,000	12,616,299,581,000	12,644,731,150,000	12,658,799,317,000	12,481,428,600,000	12,781,533,132,000	12,328,697,603,000
23312	Land And Improvements	41,275,319,000	35,335,803,000	32,571,400,000	26,172,906,000	26,420,106,000	23,872,071,000	20,740,281,000
23469	Other Equity Interest	-1,665,128,000	-1,665,128,000	-1,665,128,000	-1,665,128,000	-1,665,128,000	-1,665,128,000	-1,665,128,000
23393	Ordinary Shares Number	16,508,568,358	16,508,568,358	16,508,568,358	16,508,568,358	16,508,568,358	16,508,568,358	14,888,784,936
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-904,478,581,000	-889,500,167,000	-874,165,157,000	-860,367,972,000	-849,110,914,000	-795,350,848,000	-749,396,115,000
23282	Construction In Progress	1,275,219,261,000	1,087,668,165,000	985,838,763,000	929,140,074,000	47,766,150,000	11,738,729,000	19,952,796,000
23380	Capital Lease Obligations	5,542,136,000	5,430,155,000	5,900,754,000	5,788,773,000	5,676,792,000	5,731,368,000	5,782,134,000
23030	Cash And Cash Equivalents	3,292,876,722,000	3,168,605,754,000	3,213,690,011,000	3,267,735,778,000	3,142,557,829,000	2,773,938,380,000	1,656,482,289,000
23262	Gross Accounts Receivable	235,912,490,000	245,957,555,000	252,442,297,000	271,742,520,000	293,870,590,000	249,078,502,000	256,538,258,000
23012	Additional Paid In Capital	1,307,203,212,000	1,307,203,212,000	1,307,203,212,000	1,307,203,212,000	1,307,203,212,000	1,307,203,212,000	22,996,315,000
23275	Buildings And Improvements	406,029,590,000	395,002,508,000	381,475,044,000	342,241,753,000	347,807,404,000	315,987,582,000	314,684,362,000
23126	Long Term Equity Investment	90,901,245,000	90,134,464,000	86,118,873,000	84,480,449,000	82,193,562,000	72,887,190,000	65,794,596,000
23062	Non Current Deferred Revenue	3,311,628,407,000	2,448,141,103,000	2,536,387,024,000	3,844,258,504,000	3,628,138,143,000	3,473,068,358,000	1,715,837,147,000
23163	Other Short Term Investments	0	0	0	0	0	0	170,533,000
23020	Available For Sale Securities	24,737,500,000	24,737,500,000	24,737,500,000	24,737,500,000	24,737,500,000	212,500,000	212,500,000
23319	Machinery Furniture Equipment	892,646,040,000	846,802,800,000	830,274,154,000	818,469,760,000	220,157,174,000	213,738,599,000	212,719,579,000
23048	Current Capital Lease Obligation	141,432,000	251,719,000	362,006,000	472,293,000	134,657,000	54,575,000	642,823,000
23127	Long Term Capital Lease Obligation	5,400,704,000	5,178,436,000	5,538,748,000	5,316,480,000	5,542,135,000	5,676,793,000	5,139,311,000
23261	Total Equity Gross Minority Interest	12,303,061,872,000	12,372,459,032,000	12,003,310,207,000	12,036,769,513,000	11,750,040,507,000	11,230,223,167,000	9,085,688,540,000
23067	Non Current Deferred Taxes Liabilities	14,571,028,000	17,985,817,000	17,985,817,000	17,985,817,000	17,985,817,000	19,387,157,000	25,158,167,000
23259	Total Liabilities Net Minority Interest	18,865,313,214,000	17,127,292,248,000	17,482,902,172,000	16,783,412,302,000	16,683,534,371,000	14,819,493,511,000	15,836,845,684,000
23046	Current Debt And Capital Lease Obligation	3,758,785,141,000	3,609,741,329,000	3,099,719,291,000	2,768,062,907,000	2,624,957,402,000	2,918,981,313,000	3,970,088,673,000
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	3,444,561,195,000	2,877,648,169,000	3,128,194,353,000	3,192,135,185,000	3,289,564,745,000	4,126,042,055,000	5,487,991,145,000
23344	Non Current Pension And Other Postretirement Benefit Plans	153,753,669,000	113,042,026,000	129,386,961,000	127,225,184,000	122,064,645,000	128,035,002,000	128,810,592,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	956,075,000	22,700,000	2,470,660,000	1,149,664,000	4,681,042,000
26185	Free Cash Flow	1,285,818,979,000	228,381,296,000	2,612,984,923,000	2,408,191,127,000	-73,468,394,000
26027	Changes In Cash	150,318,893,000	121,613,759,000	371,236,304,000	1,117,456,091,000	-7,941,858,000
26182	Issuance Of Debt	4,759,653,995,000	2,252,335,906,000	2,754,577,426,000	1,867,490,202,000	5,565,050,912,000
26016	End Cash Position	3,292,876,722,000	3,292,876,722,000	3,142,557,829,000	2,773,938,380,000	1,656,482,289,000
26112	Purchase Of P P E	-112,149,873,000	-48,367,866,000	-43,660,292,000	-35,089,520,000	-50,536,660,000
26183	Repayment Of Debt	-3,478,048,405,000	-1,537,077,157,000	-3,910,764,193,000	-4,288,119,489,000	-5,094,559,581,000
26005	Capital Expenditure	-112,149,873,000	-48,367,866,000	-43,660,292,000	-35,089,520,000	-50,536,660,000
26007	Cash Dividends Paid	-115,375,194,000	0	-98,892,945,000	-2,834,000	-1,703,000
26012	Financing Cash Flow	789,586,435,000	542,572,568,000	-1,426,356,604,000	-830,145,003,000	494,423,966,000
26013	Investing Cash Flow	-2,037,236,394,000	-697,707,971,000	-859,052,307,000	-495,679,553,000	-479,434,090,000
26115	Purchase Of Business	0	0	-24,525,000,000	0	0
26098	Common Stock Issuance	0	0	0	1,498,886,409,000	0
26015	Beginning Cash Position	0	3,168,605,754,000	-2,616,855,000	1,656,482,289,000	1,664,424,147,000
26223	Classesof Cash Payments	-5,403,535,742,000	-1,624,393,621,000	-4,572,600,904,000	-3,311,161,200,000	-3,796,369,630,000
26099	Long Term Debt Issuance	4,759,653,995,000	2,252,335,906,000	2,754,577,426,000	1,867,490,202,000	5,565,050,912,000
26090	Long Term Debt Payments	-3,478,048,405,000	-1,537,077,157,000	-3,910,764,193,000	-4,288,119,489,000	-5,094,559,581,000
26246	Dividends Received C F I	1,248,000,000	1,248,000,000	1,825,000,000	1,742,400,000	0
26181	Issuance Of Capital Stock	0	0	0	1,498,886,409,000	0
26071	Net Common Stock Issuance	0	0	0	1,498,886,409,000	0
26154	Common Stock Dividend Paid	0	0	0	0	-1,703,000
26073	Net Long Term Debt Issuance	1,281,605,590,000	715,258,749,000	-1,156,186,767,000	-2,420,629,287,000	470,491,331,000
26164	Net Other Financing Charges	-273,804,333,000	-94,904,632,000	-165,199,617,000	98,152,318,000	26,127,117,000
26165	Net Other Investing Changes	7,500,000,000	0	0	21,957,653,000	-22,281,348,000
26119	Net P P E Purchase And Sale	-111,193,798,000	-48,345,166,000	-41,189,632,000	-33,939,856,000	-45,855,618,000
26072	Net Issuance Payments Of Debt	1,281,605,590,000	715,258,749,000	-1,156,186,767,000	-2,420,629,287,000	470,491,331,000
26226	Paymentson Behalfof Employees	-844,028,339,000	-236,847,873,000	-786,451,535,000	-577,810,932,000	-534,798,424,000
26116	Net Business Purchase And Sale	0	0	-24,525,000,000	0	0
26301	Purchase Of Investment Properties	-1,934,790,596,000	-650,610,805,000	-795,162,675,000	-485,439,750,000	-411,297,124,000
26300	Net Investment Properties Purchase And Sale	-1,934,790,596,000	-650,610,805,000	-795,162,675,000	-485,439,750,000	-411,297,124,000
26304	Other Cash Adjustment Outside Changein Cash	3,142,557,829,000	3,145,215,038,000	2,773,938,380,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-22,793,107,000	-6,167,277,000	-16,998,250,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	1,397,968,852,000	276,749,162,000	2,656,645,215,000	2,443,280,647,000	-22,931,734,000
26221	Classesof Cash Receiptsfrom Operating Activities	7,447,242,132,000	2,035,025,477,000	7,920,478,997,000	6,611,492,075,000	4,829,147,215,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	956,075,000	22,700,000	734,231,000	0	199,144,000	2,470,660,000	1,149,664,000	4,681,042,000
26185	Free Cash Flow	1,285,818,979,000	228,381,296,000	290,677,744,000	309,052,184,000	457,707,755,000	2,612,984,923,000	2,408,191,127,000	-73,468,394,000
26027	Changes In Cash	150,318,893,000	121,613,759,000	-45,069,115,000	-54,030,648,000	127,804,897,000	371,236,304,000	1,117,456,091,000	-7,941,858,000
26182	Issuance Of Debt	4,759,653,995,000	2,252,335,906,000	684,196,913,000	836,435,089,000	986,686,087,000	2,754,577,426,000	1,867,490,202,000	5,565,050,912,000
26016	End Cash Position	3,292,876,722,000	3,292,876,722,000	3,168,605,754,000	3,213,690,011,000	3,267,735,778,000	3,142,557,829,000	2,773,938,380,000	1,656,482,289,000
26112	Purchase Of P P E	-112,149,873,000	-48,367,866,000	-30,540,479,000	-16,933,341,000	-16,308,187,000	-43,660,292,000	-35,089,520,000	-50,536,660,000
26183	Repayment Of Debt	-3,478,048,405,000	-1,537,077,157,000	-430,201,045,000	-572,928,405,000	-937,841,798,000	-3,910,764,193,000	-4,288,119,489,000	-5,094,559,581,000
26005	Capital Expenditure	-112,149,873,000	-48,367,866,000	-30,540,479,000	-16,933,341,000	-16,308,187,000	-43,660,292,000	-35,089,520,000	-50,536,660,000
26007	Cash Dividends Paid	-115,375,194,000	0	-114,900,245,000	-474,570,000	-379,000	-98,892,945,000	-2,834,000	-1,703,000
26012	Financing Cash Flow	789,586,435,000	542,572,568,000	76,221,982,000	118,370,708,000	52,421,177,000	-1,426,356,604,000	-830,145,003,000	494,423,966,000
26013	Investing Cash Flow	-2,037,236,394,000	-697,707,971,000	-442,509,320,000	-498,386,881,000	-398,632,222,000	-859,052,307,000	-495,679,553,000	-479,434,090,000
26115	Purchase Of Business	0	0	0	0	0	-24,525,000,000	0	0
26098	Common Stock Issuance	0	0	0	0	0	0	1,498,886,409,000	0
26015	Beginning Cash Position	0	3,168,605,754,000	3,213,690,011,000	3,267,735,778,000	3,142,557,829,000	-2,616,855,000	1,656,482,289,000	1,664,424,147,000
26223	Classesof Cash Payments	-5,403,535,742,000	-1,624,393,621,000	-1,412,327,711,000	-1,248,583,532,000	-1,118,230,878,000	-4,572,600,904,000	-3,311,161,200,000	-3,796,369,630,000
26099	Long Term Debt Issuance	4,759,653,995,000	2,252,335,906,000	684,196,913,000	836,435,089,000	986,686,087,000	2,754,577,426,000	1,867,490,202,000	5,565,050,912,000
26090	Long Term Debt Payments	-3,478,048,405,000	-1,537,077,157,000	-430,285,882,000	-572,843,568,000	-937,841,798,000	-3,910,764,193,000	-4,288,119,489,000	-5,094,559,581,000
26246	Dividends Received C F I	1,248,000,000	1,248,000,000	0	0	0	1,825,000,000	1,742,400,000	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	1,498,886,409,000	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	1,498,886,409,000	0
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	-1,703,000
26073	Net Long Term Debt Issuance	1,281,605,590,000	715,258,749,000	253,911,031,000	263,591,521,000	48,844,289,000	-1,156,186,767,000	-2,420,629,287,000	470,491,331,000
26164	Net Other Financing Charges	-273,804,333,000	-94,904,632,000	-37,815,562,000	-144,661,406,000	3,577,267,000	-165,199,617,000	98,152,318,000	26,127,117,000
26165	Net Other Investing Changes	7,500,000,000	0	5,500,000,000	0	2,000,000,000	0	21,957,653,000	-22,281,348,000
26119	Net P P E Purchase And Sale	-111,193,798,000	-48,345,166,000	-29,806,248,000	-16,933,341,000	-16,109,043,000	-41,189,632,000	-33,939,856,000	-45,855,618,000
26072	Net Issuance Payments Of Debt	1,281,605,590,000	715,258,749,000	253,995,868,000	263,506,684,000	48,844,289,000	-1,156,186,767,000	-2,420,629,287,000	470,491,331,000
26226	Paymentson Behalfof Employees	-844,028,339,000	-236,847,873,000	-210,019,960,000	-218,078,694,000	-179,081,812,000	-786,451,535,000	-577,810,932,000	-534,798,424,000
26116	Net Business Purchase And Sale	0	0	0	0	0	-24,525,000,000	0	0
26301	Purchase Of Investment Properties	-1,934,790,596,000	-650,610,805,000	-418,203,072,000	-481,453,540,000	-384,523,179,000	-795,162,675,000	-485,439,750,000	-411,297,124,000
26300	Net Investment Properties Purchase And Sale	-1,934,790,596,000	-650,610,805,000	-418,203,072,000	-481,453,540,000	-384,523,179,000	-795,162,675,000	-485,439,750,000	-411,297,124,000
26304	Other Cash Adjustment Outside Changein Cash	3,142,557,829,000	3,145,215,038,000	-15,142,000	-15,119,000	-2,626,948,000	2,773,938,380,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-22,793,107,000	-6,167,277,000	-10,638,191,000	-720,458,000	-5,267,181,000	-16,998,250,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	1,397,968,852,000	276,749,162,000	321,218,223,000	325,985,525,000	474,015,942,000	2,656,645,215,000	2,443,280,647,000	-22,931,734,000
26221	Classesof Cash Receiptsfrom Operating Activities	7,447,242,132,000	2,035,025,477,000	1,914,009,956,000	1,742,508,998,000	1,755,697,701,000	7,920,478,997,000	6,611,492,075,000	4,829,147,215,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
SMRA	PT Summarecon Agung Tbk	2024-04-15	At close: 04:13PM WIB	510	515	520	525	510.00 - 530.00	510	530	505.00 - 740.00	505	740	85,011,900	43,534,956	8,584,000,000,000	1	11	46	May 17, 2024 - May 21, 2024	7.00 (1.35%)	7	1	Jun 26, 2023	813
SMRA	PT Summarecon Agung Tbk	2024-04-12	At close: 04:13PM WIB	510	515	520	525	510.00 - 530.00	510	530	505.00 - 740.00	505	740	85,011,900	43,296,412	8,584,000,000,000	1	11	46	May 17, 2024 - May 21, 2024	7.00 (1.32%)	7	1	Jun 26, 2023	813
SMRA	PT Summarecon Agung Tbk	2024-04-11	At close: 04:13PM WIB	510	515	520	525	510.00 - 530.00	510	530	505.00 - 740.00	505	740	85,011,900	42,893,925	8,584,000,000,000	1	11	46	May 17, 2024 - May 21, 2024	7.00 (1.32%)	7	1	Jun 26, 2023	813
SMRA	PT Summarecon Agung Tbk	2024-04-10	At close: 04:13PM WIB	510	515	520	525	510.00 - 530.00	510	530	505.00 - 740.00	505	740	85,011,900	42,689,787	8,584,000,000,000	1	11	46	May 17, 2024 - May 21, 2024	7.00 (1.32%)	7	1	Jun 26, 2023	813
SMRA	PT Summarecon Agung Tbk	2024-04-05	At close: 04:13PM WIB	510	515	635	456	510.00 - 530.00	510	530	505.00 - 740.00	505	740	85,011,900	42,276,474	8,584,000,000,000	1	11	46	May 17, 2024 - May 21, 2024	7.00 (1.32%)	7	1	Jun 26, 2023	824
SMRA	PT Summarecon Agung Tbk	2024-04-04	At close: 04:12PM WIB	515	515	640	438	505.00 - 520.00	505	520	505.00 - 740.00	505	740	128,058,000	40,879,632	8,419,000,000,000	1	11	46	May 17, 2024 - May 21, 2024	7.00 (1.32%)	7	1	Jun 26, 2023	824
SMRA	PT Summarecon Agung Tbk	2024-04-03	At close: 04:14PM WIB	530	530	575	456	510.00 - 530.00	510	530	505.00 - 740.00	505	740	122,826,500	39,341,194	8,502,000,000,000	1	11	46	May 17, 2024 - May 21, 2024	7.00 (1.32%)	7	1	Jun 26, 2023	824
SMRA	PT Summarecon Agung Tbk	2024-04-02	At close: 04:14PM WIB	525	530	605	448	520.00 - 530.00	520	530	505.00 - 740.00	505	740	19,991,800	39,522,472	8,750,000,000,000	1	11	46	May 17, 2024 - May 21, 2024	7.00 (1.32%)	7	1	Jun 26, 2023	824
SMRA	PT Summarecon Agung Tbk	2024-04-01	At close: 04:12PM WIB	530	530	630	398	520.00 - 535.00	520	535	505.00 - 740.00	505	740	39,033,800	39,520,374	8,667,000,000,000	1	11	46	May 17, 2024 - May 21, 2024	7.00 (1.32%)	7	1	Jun 26, 2023	824
SMRA	PT Summarecon Agung Tbk	2024-03-29	At close: 04:14PM WIB	530	530	530	535	525.00 - 535.00	525	535	505.00 - 740.00	505	740	61,257,600	39,520,374	8,750,000,000,000	1	11	46	May 17, 2024 - May 21, 2024	7.00 (1.32%)	7	1	Jun 26, 2023	824
SMRA	PT Summarecon Agung Tbk	2024-03-28	At close: 04:14PM WIB	530	530	530	535	525.00 - 535.00	525	535	505.00 - 740.00	505	740	61,257,600	39,065,620	8,750,000,000,000	1	11	46	May 17, 2024 - May 21, 2024	7.00 (1.32%)	7	1	Jun 26, 2023	824
SMRA	PT Summarecon Agung Tbk	2024-03-27	At close: 04:13PM WIB	535	535	525	530	525.00 - 540.00	525	540	505.00 - 740.00	505	740	73,354,900	36,819,187	8,750,000,000,000	1	11	46	May 17, 2024 - May 21, 2024	7.00 (1.33%)	7	1	Jun 26, 2023	824
SMRA	PT Summarecon Agung Tbk	2024-03-26	At close: 04:10PM WIB	540	540	530	540	535.00 - 545.00	535	545	505.00 - 740.00	505	740	26,397,300	37,165,601	8,832,000,000,000	1	12	46	May 17, 2024 - May 21, 2024	7.00 (1.33%)	7	1	Jun 26, 2023	824
SMRA	PT Summarecon Agung Tbk	2024-03-25	At close: 04:12PM WIB	525	525	535	540	525.00 - 540.00	525	540	505.00 - 740.00	505	740	55,983,900	37,817,629	8,915,000,000,000	1	12	46	May 17, 2024 - May 21, 2024	7.00 (1.33%)	7	1	Jun 26, 2023	834
SMRA	PT Summarecon Agung Tbk	2024-03-22	At close: 04:13PM WIB	525	530	525	530	520.00 - 535.00	520	535	505.00 - 740.00	505	740	60,387,700	37,415,132	8,667,000,000,000	1	11	46	May 17, 2024 - May 21, 2024	7.00 (1.37%)	7	1	Jun 26, 2023	834
SMRA	PT Summarecon Agung Tbk	2024-03-21	At close: 04:14PM WIB	510	0	0	0	0.0000 - 0.0000	0	0		0		0	35,700,816	0	1	0	46	May 17, 2024 - May 21, 2024	7.00 (1.37%)	7	1	Jun 26, 2023	834
SMRA	PT Summarecon Agung Tbk	2024-03-14	As of 11:58AM WIB. Market open.	525	525	535	540	525.00 - 540.00	525	540	498.00 - 740.00	498	740	30,185,200	31,320,467	8,832,000,000,000	1	9	59	Mar 22, 2024 - Mar 26, 2024	7.00 (1.33%)	7	1	Jun 26, 2023	846
SMRA	PT Summarecon Agung Tbk	2024-03-13	At close: 04:13PM WIB	535	535	520	525	520.00 - 535.00	520	535	498.00 - 740.00	498	740	91,427,500	30,884,555	8,667,000,000,000	1	9	59	Mar 22, 2024 - Mar 26, 2024	7.00 (1.31%)	7	1	Jun 26, 2023	846
SMRA	PT Summarecon Agung Tbk	2024-03-11	At close: 04:14PM WIB	545	545	530	535	530.00 - 550.00	530	550	498.00 - 740.00	498	740	62,980,300	31,933,308	8,832,000,000,000	1	9	59	Mar 22, 2024 - Mar 26, 2024	7.00 (1.31%)	7	1	Jun 26, 2023	825
SMRA	PT Summarecon Agung Tbk	2024-03-08	At close: 04:14PM WIB	545	545	530	535	530.00 - 550.00	530	550	498.00 - 740.00	498	740	62,980,300	31,435,155	8,832,000,000,000	1	9	59	Mar 22, 2024 - Mar 26, 2024	7.00 (1.28%)	7	1	Jun 26, 2023	825
SMRA	PT Summarecon Agung Tbk	2024-03-05	At close: 04:14PM WIB	555	555	545	550	540.00 - 555.00	540	555	498.00 - 740.00	498	740	43,220,400	34,490,798	8,997,000,000,000	1	9	58	Mar 22, 2024 - Mar 26, 2024	7.00 (1.25%)	7	1	Jun 26, 2023	825
SMRA	PT Summarecon Agung Tbk	2024-03-04	At close: 04:14PM WIB	560	565	550	555	550.00 - 565.00	550	565	498.00 - 740.00	498	740	15,232,500	34,674,256	9,162,000,000,000	1	9	59	Mar 22, 2024 - Mar 26, 2024	7.00 (1.25%)	7	1	Jun 26, 2023	825
SMRA	PT Summarecon Agung Tbk	2024-03-01	At close: 04:14PM WIB	550	550	555	565	550.00 - 565.00	550	565	498.00 - 740.00	498	740	41,006,100	34,525,931	9,245,000,000,000	1	10	59	Mar 22, 2024 - Mar 26, 2024	7.00 (1.27%)	7	1	Jun 26, 2023	825
SMRA	PT Summarecon Agung Tbk	2024-02-28	At close: 04:14PM WIB	555	555	550	560	545.00 - 560.00	545	560	498.00 - 740.00	498	740	24,367,800	35,703,915	9,162,000,000,000	1	9	59	Mar 22, 2024 - Mar 26, 2024	7.00 (1.26%)	7	1	Jun 26, 2023	825
SMRA	PT Summarecon Agung Tbk	2024-02-27	At close: 04:14PM WIB	565	560	550	555	545.00 - 565.00	545	565	498.00 - 740.00	498	740	64,614,700	35,313,771	9,162,000,000,000	1	9	59	Mar 22, 2024 - Mar 26, 2024	7.00 (1.24%)	7	1	Jun 26, 2023	825
SMRA	PT Summarecon Agung Tbk	2024-02-26	At close: 04:07PM WIB	565	570	565	570	560.00 - 570.00	560	570	498.00 - 740.00	498	740	14,856,700	37,305,303	9,327,000,000,000	1	10	59	Mar 22, 2024 - Mar 26, 2024	7.00 (1.24%)	7	1	Jun 26, 2023	825
SMRA	PT Summarecon Agung Tbk	2024-02-23	At close: 04:12PM WIB	580	580	565	570	565.00 - 585.00	565	585	498.00 - 740.00	498	740	21,132,300	37,345,469	9,327,000,000,000	1	10	59	Mar 22, 2024 - Mar 26, 2024	7.00 (1.21%)	7	1	Jun 26, 2023	825
SMRA	PT Summarecon Agung Tbk (SMRA.JK)	2024-02-22	At close: 04:13PM WIB	570	570	580	580	565.00 - 585.00	565	585	498.00 - 740.00	498	740	23,257,700	37,526,105	9,575,000,000,000	1	10	59	Mar 22, 2024 - Mar 26, 2024	7.00 (1.23%)	7	1	Jun 26, 2023	825
SMRA	PT Summarecon Agung Tbk (SMRA.JK)	2024-02-21	At close: 04:13PM WIB	560	560	565	565	560.00 - 575.00	560	575	498.00 - 740.00	498	740	31,076,700	37,409,230	9,410,000,000,000	1	10	59	Mar 22, 2024 - Mar 26, 2024	7.00 (1.25%)	7	1	Jun 26, 2023	825

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	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)	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)
SMRA	PT Summarecon Agung Tbk	2024-04-15	8,580,000,000,000	12,490,000,000,000	11	8	1	1	2	7	1	0	0	740	505	542	592	43,300,000	78,980,000	16,510,000,000	0	10,650,000,000	35	10	7	1	0	0	1	15	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2023	Dec 31, 2023	12	23	4	9	6,660,000,000,000	403	5	2,170,000,000,000	765,970,000,000	46	-64	3,290,000,000,000	199	7,200,000,000,000	59	1	595	1,400,000,000,000	920,570,000,000
SMRA	PT Summarecon Agung Tbk	2024-04-12	8,580,000,000,000	12,490,000,000,000	11	8	1	1	2	7	1	0	0	740	505	545	594	42,890,000	75,640,000	16,510,000,000	0	10,650,000,000	35	11	7	1	0	0	1	15	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2023	Dec 31, 2023	12	23	4	9	6,660,000,000,000	403	5	2,170,000,000,000	765,970,000,000	46	-64	3,290,000,000,000	199	7,200,000,000,000	59	1	595	1,400,000,000,000	920,570,000,000
SMRA	PT Summarecon Agung Tbk	2024-04-11	8,580,000,000,000	12,490,000,000,000	11	8	1	1	2	7	1	0	0	740	505	545	594	42,690,000	75,640,000	16,510,000,000	0	10,650,000,000	35	11	7	1	0	0	1	15	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2023	Dec 31, 2023	12	23	4	9	6,660,000,000,000	403	5	2,170,000,000,000	765,970,000,000	46	-64	3,290,000,000,000	199	7,200,000,000,000	59	1	595	1,400,000,000,000	920,570,000,000
SMRA	PT Summarecon Agung Tbk	2024-04-10	8,580,000,000,000	12,490,000,000,000	11	8	1	1	2	7	1	0	0	740	505	545	594	42,690,000	75,640,000	16,510,000,000	0	10,650,000,000	35	11	7	1	0	0	1	15	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2023	Dec 31, 2023	12	23	4	9	6,660,000,000,000	403	5	2,170,000,000,000	765,970,000,000	46	-64	3,290,000,000,000	199	7,200,000,000,000	59	1	595	1,400,000,000,000	920,570,000,000
SMRA	PT Summarecon Agung Tbk	2024-04-05	8,500,000,000,000	12,410,000,000,000	11	8	1	1	2	7	1	0	0	740	0	550	598	40,880,000	63,510,000	16,510,000,000	0	10,650,000,000	35	11	7	1	0	0	1	15	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2023	Dec 31, 2023	12	23	4	9	6,660,000,000,000	403	5	2,170,000,000,000	765,970,000,000	46	-64	3,290,000,000,000	199	7,200,000,000,000	59	1	595	1,400,000,000,000	920,570,000,000
SMRA	PT Summarecon Agung Tbk	2024-04-04	8,750,000,000,000	12,660,000,000,000	11	8	1	1	2	7	1	0	0	740	0	552	599	39,340,000	59,620,000	16,510,000,000	0	10,650,000,000	35	11	7	1	0	0	1	15	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2023	Dec 31, 2023	12	23	4	9	6,660,000,000,000	403	5	2,170,000,000,000	765,970,000,000	46	-64	3,290,000,000,000	199	7,200,000,000,000	59	1	595	1,400,000,000,000	920,570,000,000
SMRA	PT Summarecon Agung Tbk	2024-04-03	8,750,000,000,000	12,660,000,000,000	11	8	1	1	2	7	1	0	0	740	0	553	599	39,520,000	65,360,000	16,510,000,000	0	10,650,000,000	35	11	7	1	0	0	1	15	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2023	Dec 31, 2023	12	23	4	9	6,660,000,000,000	403	5	2,170,000,000,000	765,970,000,000	46	-64	3,290,000,000,000	199	7,200,000,000,000	59	1	595	1,400,000,000,000	920,570,000,000
SMRA	PT Summarecon Agung Tbk	2024-04-02	8,670,000,000,000	12,580,000,000,000	11	8	1	1	2	7	1	0	0	740	0	555	600	39,520,000	73,920,000	16,510,000,000	0	10,650,000,000	35	11	7	1	0	0	1	15	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2023	Dec 31, 2023	12	23	4	9	6,660,000,000,000	403	5	2,170,000,000,000	765,970,000,000	46	-64	3,290,000,000,000	199	7,200,000,000,000	59	1	595	1,400,000,000,000	920,570,000,000
SMRA	PT Summarecon Agung Tbk	2024-04-01	8,750,000,000,000	12,660,000,000,000	11	8	1	1	2	7	1	0	0	740	0	555	600	39,520,000	73,920,000	16,510,000,000	0	10,650,000,000	35	11	7	1	0	0	1	15	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2023	Dec 31, 2023	12	23	4	9	6,660,000,000,000	403	5	2,170,000,000,000	765,970,000,000	46	-64	3,290,000,000,000	199	7,200,000,000,000	59	1	595	1,400,000,000,000	920,570,000,000
SMRA	PT Summarecon Agung Tbk	2024-03-29	8,750,000,000,000	12,660,000,000,000	11	8	1	1	2	7	1	0	0	740	505	557	601	39,070,000	73,350,000	16,510,000,000	0	10,650,000,000	35	11	7	1	0	0	1	15	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2023	Dec 31, 2023	12	23	4	9	6,660,000,000,000	403	5	2,170,000,000,000	765,970,000,000	46	-64	3,290,000,000,000	199	7,200,000,000,000	59	1	595	1,400,000,000,000	920,570,000,000
SMRA	PT Summarecon Agung Tbk	2024-03-28	8,750,000,000,000	12,660,000,000,000	11	8	1	1	2	7	1	0	0	740	0	558	602	36,820,000	66,920,000	16,510,000,000	0	10,650,000,000	35	10	7	1	0	0	1	15	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2023	Dec 31, 2023	12	23	4	9	6,660,000,000,000	403	5	2,170,000,000,000	765,970,000,000	46	-64	3,290,000,000,000	199	7,200,000,000,000	59	1	595	1,400,000,000,000	920,570,000,000
SMRA	PT Summarecon Agung Tbk	2024-03-27	8,670,000,000,000	12,580,000,000,000	11	8	1	1	2	7	1	0	0	740	0	560	603	37,170,000	73,220,000	16,510,000,000	0	10,650,000,000	35	10	7	1	0	0	1	15	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2023	Dec 31, 2023	12	23	4	9	6,660,000,000,000	403	5	2,170,000,000,000	765,970,000,000	46	-64	3,290,000,000,000	199	7,200,000,000,000	59	1	595	1,400,000,000,000	920,570,000,000
SMRA	PT Summarecon Agung Tbk	2024-03-26	8,670,000,000,000	12,580,000,000,000	11	8	1	1	2	7	1	0	0	740	0	561	603	37,820,000	76,690,000	16,510,000,000	0	10,650,000,000	35	10	7	1	0	0	1	15	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2023	Dec 31, 2023	12	23	4	9	6,660,000,000,000	403	5	2,170,000,000,000	765,970,000,000	46	-64	3,290,000,000,000	199	7,200,000,000,000	59	1	595	1,400,000,000,000	920,570,000,000
SMRA	PT Summarecon Agung Tbk	2024-03-25	8,670,000,000,000	12,580,000,000,000	11	8	1	1	2	7	1	0	0	740	505	561	603	37,820,000	76,690,000	16,510,000,000	0	10,650,000,000	35	10	7	1	0	0	1	15	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2023	Dec 31, 2023	12	23	4	9	6,660,000,000,000	403	5	2,170,000,000,000	765,970,000,000	46	-64	3,290,000,000,000	199	7,200,000,000,000	59	1	595	1,400,000,000,000	920,570,000,000
SMRA	PT Summarecon Agung Tbk	2024-03-22	8,670,000,000,000	12,580,000,000,000	11	8	1	1	2	7	1	0	0	740	0	563	605	35,700,000	63,170,000	16,510,000,000	0	10,650,000,000	35	10	7	1	7	1	1	15	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2022	Sep 30, 2023	15	30	4	11	6,590,000,000,000	399	43	2,240,000,000,000	968,730,000,000	46	298	3,170,000,000,000	192	6,490,000,000,000	52	1	590	1,680,000,000,000	2,690,000,000,000
SMRA	PT Summarecon Agung Tbk	2024-03-21	8,420,000,000,000	12,330,000,000,000	11	7	1	1	2	7	1	0	0	740	505	563	605	35,700,000	63,170,000	16,510,000,000	0	10,650,000,000	35	10	7	1	7	1	1	15	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2022	Sep 30, 2023	15	30	4	11	6,590,000,000,000	399	43	2,240,000,000,000	968,730,000,000	46	298	3,170,000,000,000	192	6,490,000,000,000	52	1	590	1,680,000,000,000	2,690,000,000,000
SMRA	PT Summarecon Agung Tbk	2024-03-14	8,670,000,000,000	11,990,000,000,000	9	7	1	1	2	6	1	0	0	740	0	570	610	30,880,000	33,620,000	16,510,000,000	0	10,650,000,000	35	11	7	1	7	1	1	12	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2022	Sep 30, 2023	15	30	4	11	6,590,000,000,000	399	43	2,240,000,000,000	968,730,000,000	59	298	3,170,000,000,000	192	6,490,000,000,000	52	1	590	1,680,000,000,000	2,690,000,000,000
SMRA	PT Summarecon Agung Tbk	2024-03-13	8,830,000,000,000	12,150,000,000,000	9	7	1	1	2	6	1	0	0	740	0	570	610	31,430,000	33,620,000	16,510,000,000	0	10,650,000,000	35	11	7	1	7	1	1	12	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2022	Sep 30, 2023	15	30	4	11	6,590,000,000,000	399	43	2,240,000,000,000	968,730,000,000	59	298	3,170,000,000,000	192	6,490,000,000,000	52	1	590	1,680,000,000,000	2,690,000,000,000
SMRA	PT Summarecon Agung Tbk	2024-03-11	8,830,000,000,000	12,150,000,000,000	9	7	1	1	2	6	1	0	0	740	498	570	610	31,970,000	33,620,000	16,510,000,000	0	10,650,000,000	35	11	7	1	7	1	1	12	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2022	Sep 30, 2023	15	30	4	11	6,590,000,000,000	399	43	2,240,000,000,000	968,730,000,000	59	298	3,170,000,000,000	192	6,490,000,000,000	52	1	590	1,680,000,000,000	2,690,000,000,000
SMRA	PT Summarecon Agung Tbk	2024-03-08	9,000,000,000,000	12,320,000,000,000	9	8	1	1	2	6	1	0	0	740	498	571	611	31,440,000	29,430,000	16,510,000,000	0	10,650,000,000	35	11	7	1	7	1	1	12	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2022	Sep 30, 2023	15	30	4	11	6,590,000,000,000	399	43	2,240,000,000,000	968,730,000,000	59	298	3,170,000,000,000	192	6,490,000,000,000	52	1	590	1,680,000,000,000	2,690,000,000,000
SMRA	PT Summarecon Agung Tbk	2024-03-05	9,240,000,000,000	12,560,000,000,000	10	10	1	1	2	7	1	0	0	740	0	572	613	34,670,000	28,920,000	16,510,000,000	0	10,650,000,000	35	11	7	1	7	1	1	12	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2022	Sep 30, 2023	15	30	4	11	6,590,000,000,000	399	43	2,240,000,000,000	968,730,000,000	58	298	3,170,000,000,000	192	6,490,000,000,000	52	1	590	1,680,000,000,000	2,690,000,000,000
SMRA	PT Summarecon Agung Tbk	2024-03-04	9,240,000,000,000	12,560,000,000,000	10	10	1	1	2	7	1	0	0	740	0	572	613	34,670,000	28,920,000	16,510,000,000	0	10,650,000,000	35	11	7	1	7	1	1	12	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2022	Sep 30, 2023	15	30	4	11	6,590,000,000,000	399	43	2,240,000,000,000	968,730,000,000	59	298	3,170,000,000,000	192	6,490,000,000,000	52	1	590	1,680,000,000,000	2,690,000,000,000
SMRA	PT Summarecon Agung Tbk	2024-03-01	9,080,000,000,000	12,400,000,000,000	9	10	1	1	2	6	1	0	0	740	0	572	613	34,530,000	27,840,000	16,510,000,000	0	10,650,000,000	35	11	7	1	7	1	1	12	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2022	Sep 30, 2023	15	30	4	11	6,590,000,000,000	399	43	2,240,000,000,000	968,730,000,000	59	298	3,170,000,000,000	192	6,490,000,000,000	52	1	590	1,680,000,000,000	2,690,000,000,000
SMRA	PT Summarecon Agung Tbk	2024-02-28	9,160,000,000,000	12,460,000,000,000	20	10	1	1	2	6	1	0	0	740	0	572	615	35,310,000	30,170,000	16,510,000,000	0	10,650,000,000	35	11	7	1	7	1	1	12	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2022	Sep 30, 2023	15	30	4	11	6,590,000,000,000	399	43	2,240,000,000,000	968,730,000,000	59	298	3,170,000,000,000	192	6,490,000,000,000	52	1	590	1,680,000,000,000	2,690,000,000,000
SMRA	PT Summarecon Agung Tbk	2024-02-27	9,330,000,000,000	12,650,000,000,000	10	10	1	1	2	7	1	0	0	740	0	572	615	37,310,000	33,500,000	16,510,000,000	0	10,650,000,000	35	11	7	1	7	1	1	12	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2022	Sep 30, 2023	15	30	4	11	6,590,000,000,000	399	43	2,240,000,000,000	968,730,000,000	59	298	3,170,000,000,000	192	6,490,000,000,000	52	1	590	1,680,000,000,000	2,690,000,000,000
SMRA	PT Summarecon Agung Tbk	2024-02-26	9,330,000,000,000	12,650,000,000,000	10	10	1	1	2	7	1	0	0	740	0	572	615	37,310,000	33,500,000	16,510,000,000	0	10,650,000,000	35	11	7	1	7	1	1	12	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2022	Sep 30, 2023	15	30	4	11	6,590,000,000,000	399	43	2,240,000,000,000	968,730,000,000	59	298	3,170,000,000,000	192	6,490,000,000,000	52	1	590	1,680,000,000,000	2,690,000,000,000
SMRA	PT Summarecon Agung Tbk (SMRA.JK)	2024-02-23	9,570,000,000,000	12,890,000,000,000	10	10	1	1	2	7	1	0	0	740	0	571	616	37,530,000	34,180,000	16,510,000,000	0	10,650,000,000	35	11	7	1	7	1	1	12	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2022	Sep 30, 2023	15	30	4	11	6,590,000,000,000	399	43	2,240,000,000,000	968,730,000,000	59	298	3,170,000,000,000	192	6,490,000,000,000	52	1	590	1,680,000,000,000	2,690,000,000,000
SMRA	PT Summarecon Agung Tbk (SMRA.JK)	2024-02-22	9,410,000,000,000	12,730,000,000,000	10	10	1	1	2	7	1	-2	25	740	0	570	616	37,410,000	36,600,000	16,510,000,000	16,660,000,000	10,650,000,000	35	11	7	1	7	1	1	12	N/A	Jun 26, 2023	2:1	Jun 27, 2013	Dec 31, 2022	Sep 30, 2023	15	30	4	11	6,590,000,000,000	399	43	2,240,000,000,000	968,730,000,000	59	298	3,170,000,000,000	192	6,490,000,000,000	52	1	590	1,680,000,000,000	2,690,000,000,000

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	545	550	545	550	54,300
2024-03-05	15:48:00	550	550	550	550	17,900
2024-03-05	15:47:00	545	550	545	550	187,900
2024-03-05	15:46:00	550	550	550	550	0
2024-03-05	15:45:00	550	550	545	545	4,143,600
2024-03-05	15:44:00	550	550	550	550	3,400
2024-03-05	15:43:00	550	550	550	550	0
2024-03-05	15:42:00	545	545	545	545	2,566,500
2024-03-05	15:41:00	540	540	540	540	3,918,100
2024-03-05	15:40:00	545	545	540	540	4,037,300
2024-03-05	15:39:00	545	545	540	540	281,700
2024-03-05	15:38:00	545	545	545	545	25,900
2024-03-05	15:37:00	545	545	540	540	319,600
2024-03-05	15:36:00	545	545	540	545	218,800
2024-03-05	15:35:00	540	545	540	545	577,000
2024-03-05	15:34:00	540	545	540	540	21,700
2024-03-05	15:33:00	540	540	540	540	105,900
2024-03-05	15:32:00	545	545	540	540	316,300
2024-03-05	15:31:00	540	545	540	540	48,000
2024-03-05	15:30:00	540	545	540	540	400,200

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	550	550	545	550	72,200
2024-03-05	15:46:00	550	550	545	550	187,900
2024-03-05	15:44:00	550	550	545	545	4,147,000
2024-03-05	15:42:00	545	550	545	550	2,566,500
2024-03-05	15:40:00	545	545	540	540	7,955,400
2024-03-05	15:38:00	545	545	540	540	307,600
2024-03-05	15:36:00	545	545	540	540	538,400
2024-03-05	15:34:00	540	545	540	545	598,700
2024-03-05	15:32:00	545	545	540	540	422,200
2024-03-05	15:30:00	540	545	540	540	448,200
2024-03-05	15:28:00	540	545	540	545	116,700
2024-03-05	15:26:00	540	545	540	545	48,300
2024-03-05	15:24:00	545	545	540	540	197,900
2024-03-05	15:22:00	540	545	540	545	65,500
2024-03-05	15:20:00	545	545	540	545	228,800
2024-03-05	15:18:00	545	545	540	540	23,700
2024-03-05	15:16:00	540	545	540	545	482,200
2024-03-05	15:14:46	545	545	545	545	0
2024-03-05	15:14:00	540	545	540	540	268,000
2024-03-05	15:12:00	545	545	540	540	618,800
2024-03-05	15:10:00	540	545	540	545	872,000
2024-03-05	15:08:00	540	545	540	545	89,000
2024-03-05	15:06:00	540	545	540	540	28,700
2024-03-05	15:04:00	545	545	540	545	3,991,500
2024-03-05	15:02:00	545	550	545	550	11,500

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	550	550	545	550	3,482,500
2024-03-05	15:40:00	545	550	540	550	10,516,100
2024-03-05	15:35:00	540	545	540	540	1,423,000
2024-03-05	15:30:00	540	545	540	540	892,100
2024-03-05	15:25:00	540	545	540	545	163,400
2024-03-05	15:20:00	545	545	540	540	462,500
2024-03-05	15:15:00	545	545	540	540	530,600
2024-03-05	15:14:46	545	545	545	545	0
2024-03-05	15:10:00	540	545	540	545	1,686,900
2024-03-05	15:05:00	545	545	540	545	246,300
2024-03-05	15:00:00	545	550	545	545	4,557,100
2024-03-05	14:55:00	545	550	545	550	151,000
2024-03-05	14:50:00	550	550	550	550	21,900
2024-03-05	14:45:00	545	550	545	545	122,200
2024-03-05	14:40:00	550	550	545	550	42,000
2024-03-05	14:35:00	545	550	545	550	139,500
2024-03-05	14:30:00	550	550	545	545	106,400
2024-03-05	14:25:00	550	550	545	550	181,700
2024-03-05	14:20:00	545	550	545	550	31,200
2024-03-05	14:18:53	550	550	550	550	0
2024-03-05	14:15:00	550	550	545	545	176,700
2024-03-05	14:10:00	550	550	545	545	55,900
2024-03-05	14:05:00	545	550	545	550	81,000
2024-03-05	14:00:00	550	550	545	545	193,300
2024-03-05	13:55:00	550	550	545	545	88,400
2024-03-05	13:50:00	550	550	545	545	6,500
2024-03-05	13:45:00	545	550	545	550	1,309,800
2024-03-05	13:40:00	545	550	545	545	525,800

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	550	550	545	550	3,482,500
2024-03-05	15:30:00	540	550	540	550	12,831,200
2024-03-05	15:15:00	545	545	540	545	1,156,500
2024-03-05	15:14:46	545	545	545	545	0
2024-03-05	15:00:00	545	550	540	545	6,490,300
2024-03-05	14:45:00	545	550	545	550	295,100
2024-03-05	14:30:00	550	550	545	550	287,900
2024-03-05	14:18:53	550	550	550	550	0
2024-03-05	14:15:00	550	550	545	550	389,600
2024-03-05	14:00:00	550	550	545	545	330,200
2024-03-05	13:45:00	545	550	545	545	1,404,700
2024-03-05	13:30:00	550	550	545	545	1,514,100
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	11:59:50	550	550	550	550	0
2024-03-05	11:45:00	550	550	545	550	469,200
2024-03-05	11:30:00	545	550	545	545	1,223,100
2024-03-05	11:28:54	545	545	545	545	0
2024-03-05	11:15:00	545	550	545	545	289,000
2024-03-05	11:00:00	550	550	545	545	678,500
2024-03-05	10:45:00	550	550	545	545	153,400
2024-03-05	10:40:33	550	550	550	550	0
2024-03-05	10:30:00	550	550	545	550	440,700
2024-03-05	10:15:00	545	550	545	550	284,700
2024-03-05	10:00:00	550	550	545	545	590,500
2024-03-05	09:52:11	550	550	550	550	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	540	550	540	550	16,313,700
2024-03-05	15:14:46	545	545	545	545	0
2024-03-05	15:00:00	545	550	540	545	7,646,800
2024-03-05	14:30:00	550	550	545	550	583,000
2024-03-05	14:18:53	550	550	550	550	0
2024-03-05	14:00:00	550	550	545	550	719,800
2024-03-05	13:30:00	550	550	545	545	2,918,800
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:50	550	550	550	550	0
2024-03-05	11:30:00	545	550	545	550	1,692,300
2024-03-05	11:28:54	545	545	545	545	0
2024-03-05	11:00:00	550	550	545	545	967,500
2024-03-05	10:40:33	550	550	550	550	0
2024-03-05	10:30:00	550	550	545	545	594,100
2024-03-05	10:00:00	550	550	545	550	875,200
2024-03-05	09:52:11	550	550	550	550	0
2024-03-05	09:30:00	555	555	545	545	5,268,200
2024-03-05	09:06:28	550	550	550	550	0
2024-03-05	09:00:00	555	555	550	550	1,143,500
2024-03-04	15:30:00	555	555	550	550	1,308,600
2024-03-04	15:00:00	560	560	550	555	992,800
2024-03-04	14:57:01	555	555	555	555	0
2024-03-04	14:30:00	555	560	550	555	1,493,100
2024-03-04	14:04:40	555	555	555	555	0
2024-03-04	14:00:00	555	560	555	555	1,253,300
2024-03-04	13:30:00	555	560	550	555	168,200
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	15:14:46	545	545	545	545	0
2024-03-05	15:00:00	545	550	540	550	23,960,500
2024-03-05	14:18:53	550	550	550	550	0
2024-03-05	14:00:00	550	550	545	550	1,302,800
2024-03-05	13:00:00	550	550	545	545	2,918,800
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:50	550	550	550	550	0
2024-03-05	11:28:54	545	545	545	545	0
2024-03-05	11:00:00	550	550	545	550	2,556,000
2024-03-05	10:40:33	550	550	550	550	0
2024-03-05	10:00:00	550	550	545	545	1,469,300
2024-03-05	09:52:11	550	550	550	550	0
2024-03-05	09:06:28	550	550	550	550	0
2024-03-05	09:00:00	555	555	545	545	6,411,700
2024-03-04	15:00:00	560	560	550	550	2,298,000
2024-03-04	14:57:01	555	555	555	555	0
2024-03-04	14:04:40	555	555	555	555	0
2024-03-04	14:00:00	555	560	550	555	2,746,100
2024-03-04	13:00:00	555	560	550	555	168,200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:30	555	555	555	555	0
2024-03-04	11:32:39	555	555	555	555	0
2024-03-04	11:00:00	555	560	550	555	1,828,600
2024-03-04	10:41:28	555	555	555	555	0
2024-03-04	10:00:00	560	560	550	555	3,101,600
2024-03-04	09:53:52	560	560	560	560	0
2024-03-04	09:00:00	565	565	550	560	0
2024-03-01	15:46:49	555	555	555	555	0
2024-03-01	15:00:00	560	565	555	560	16,005,100
2024-03-01	14:26:57	560	560	560	560	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:28:28	505	505	505	505	0
2024-05-03	11:14:40	510	510	510	510	0
2024-05-03	10:40:18	510	510	510	510	0
2024-05-03	10:30:00	510	515	505	505	5,027,200
2024-05-03	10:07:17	510	510	510	510	0
2024-05-03	09:35:13	505	505	505	505	0
2024-05-03	09:03:11	510	510	510	510	0
2024-05-03	09:00:00	515	515	505	510	3,284,000
2024-05-02	15:18:15	510	510	510	510	0
2024-05-02	15:00:00	510	510	505	510	6,230,600
2024-05-02	14:36:25	505	505	505	505	0
2024-05-02	13:56:36	505	505	505	505	0
2024-05-02	13:30:00	505	515	505	510	11,716,100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:29	505	505	505	505	0
2024-05-02	11:28:11	510	510	510	510	0
2024-05-02	10:52:41	510	510	510	510	0
2024-05-02	10:30:00	515	520	500	505	25,829,800
2024-05-02	10:17:09	520	520	520	520	0
2024-05-02	09:42:38	515	515	515	515	0
2024-05-02	09:09:19	520	520	520	520	0
2024-05-02	09:00:00	525	530	515	515	10,027,300
2024-04-30	15:22:02	510	510	510	510	0
2024-04-30	15:00:00	510	520	510	515	23,371,900
2024-04-30	14:44:07	510	510	510	510	0
2024-04-30	14:02:26	515	515	515	515	0
2024-04-30	13:30:00	515	515	510	515	3,805,100
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:58:52	515	515	515	515	0
2024-04-30	11:28:07	515	515	515	515	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	525	530	500	510	62,391,000
2024-04-30	09:00:00	500	520	500	515	65,805,900
2024-04-29	09:00:00	500	505	496	500	28,514,700
2024-04-26	09:00:00	505	515	500	500	44,146,100
2024-04-25	09:00:00	500	515	496	505	78,203,100
2024-04-24	09:00:00	498	505	494	500	31,598,400
2024-04-23	09:00:00	490	505	490	498	51,559,700
2024-04-22	09:00:00	486	492	480	490	75,526,800
2024-04-19	09:00:00	500	505	480	480	146,145,600
2024-04-18	09:00:00	500	505	492	500	56,318,000
2024-04-17	09:00:00	505	510	500	500	62,389,500
2024-04-16	09:00:00	510	520	500	505	107,606,000
2024-04-05	09:00:00	515	530	510	520	85,011,900
2024-04-04	09:00:00	515	520	505	510	127,908,900
2024-04-03	09:00:00	530	530	510	515	122,826,500
2024-04-02	09:00:00	530	530	520	530	19,991,800
2024-04-01	09:00:00	530	535	520	525	39,143,700
2024-03-28	09:00:00	530	535	525	530	61,257,600
2024-03-27	09:00:00	535	540	525	530	73,354,900
2024-03-26	09:00:00	545	545	530	535	26,397,300
2024-03-25	09:00:00	540	540	525	540	55,983,900
2024-03-22	09:00:00	530	535	520	525	60,357,500
2024-03-21	09:00:00	510	540	510	525	131,429,400
2024-03-20	09:00:00	505	520	505	510	44,355,600
2024-03-19	09:00:00	520	525	505	510	83,927,900
2024-03-18	09:00:00	510	530	510	520	77,395,100
2024-03-15	09:00:00	535	540	505	510	124,743,600
2024-03-14	09:00:00	525	540	525	535	55,597,700
2024-03-13	09:00:00	535	535	520	525	91,427,500
2024-03-08	09:00:00	545	550	530	535	62,980,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	525	530	500	510	62,391,000
2024-04-29	09:00:00	500	505	496	500	28,514,700
2024-04-26	09:00:00	505	515	500	500	44,146,100
2024-04-25	09:00:00	500	515	496	505	78,203,100
2024-04-24	09:00:00	498	505	494	500	31,598,400
2024-04-23	09:00:00	490	505	490	498	51,559,700
2024-04-22	09:00:00	486	492	480	490	75,526,800
2024-04-19	09:00:00	500	505	480	480	146,145,600
2024-04-18	09:00:00	500	505	492	500	56,318,000
2024-04-17	09:00:00	505	510	500	500	62,389,500
2024-04-16	09:00:00	510	520	500	505	107,606,000
2024-04-05	09:00:00	515	530	510	520	85,011,900
2024-04-04	09:00:00	515	520	505	510	127,908,900
2024-04-03	09:00:00	530	530	510	515	122,826,500
2024-04-02	09:00:00	530	530	520	530	19,991,800
2024-04-01	09:00:00	530	535	520	525	39,143,700
2024-03-28	09:00:00	530	535	525	530	61,257,600
2024-03-27	09:00:00	535	540	525	530	73,354,900
2024-03-26	09:00:00	545	545	530	535	26,397,300
2024-03-25	09:00:00	540	540	525	540	55,983,900
2024-03-22	09:00:00	530	535	520	525	60,357,500
2024-03-21	09:00:00	510	540	510	525	131,429,400
2024-03-20	09:00:00	505	520	505	510	44,355,600
2024-03-19	09:00:00	520	525	505	510	83,927,900
2024-03-18	09:00:00	510	530	510	520	77,395,100
2024-03-15	09:00:00	535	540	505	510	124,743,600
2024-03-14	09:00:00	525	540	525	535	55,597,700
2024-03-13	09:00:00	535	535	520	525	91,427,500
2024-03-08	09:00:00	545	550	530	535	62,980,300
2024-03-07	09:00:00	540	550	535	545	34,662,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	500	505	496	500	28,514,700
2024-04-21	00:00:00	486	515	480	500	281,034,100
2024-04-14	00:00:00	510	520	480	480	372,459,100
2024-04-07	00:00:00	520	520	520	520	0
2024-03-31	00:00:00	530	535	505	520	394,882,800
2024-03-24	00:00:00	540	545	525	530	216,993,700
2024-03-17	00:00:00	510	540	505	525	397,465,500
2024-03-10	00:00:00	535	540	505	510	271,768,800
2024-03-03	00:00:00	565	565	530	535	169,455,000
2024-02-25	00:00:00	570	570	545	560	166,700,000
2024-02-18	00:00:00	565	585	550	565	122,494,500
2024-02-11	00:00:00	555	600	555	565	164,376,700
2024-02-04	00:00:00	550	570	535	555	99,319,600
2024-01-28	00:00:00	560	575	540	545	119,462,900
2024-01-21	00:00:00	590	590	555	565	92,440,200
2024-01-14	00:00:00	605	610	570	585	122,646,600
2024-01-07	00:00:00	585	625	585	605	199,041,100
2023-12-31	00:00:00	575	605	565	585	150,017,100
2023-12-24	00:00:00	555	580	555	575	80,416,900
2023-12-17	00:00:00	575	585	545	555	126,236,000
2023-12-10	00:00:00	540	575	530	560	273,612,700
2023-12-03	00:00:00	615	625	535	545	326,745,800
2023-11-26	00:00:00	600	635	595	615	324,202,800
2023-11-19	00:00:00	600	610	580	595	117,443,400
2023-11-12	00:00:00	575	620	560	595	263,904,300
2023-11-05	00:00:00	590	605	565	570	187,891,100
2023-10-29	00:00:00	520	585	505	575	378,680,900
2023-10-22	00:00:00	530	545	505	520	339,854,800
2023-10-15	00:00:00	585	585	520	530	226,404,500
2023-10-08	00:00:00	585	615	560	585	146,333,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	525	530	500	510	62,391,000
2024-03-31	00:00:00	530	535	480	515	1,142,696,600
2024-02-29	00:00:00	550	565	505	530	1,096,689,100
2024-01-31	00:00:00	560	600	535	550	598,358,800
2023-12-31	00:00:00	575	625	555	560	597,133,800
2023-11-30	00:00:00	620	630	530	575	861,981,900
2023-10-31	00:00:00	540	635	530	615	1,097,625,700
2023-09-30	00:00:00	575	615	505	535	1,004,084,100
2023-08-31	00:00:00	680	685	560	575	799,176,600
2023-07-31	00:00:00	665	700	635	675	646,670,200
2023-06-30	00:00:00	660	715	625	660	712,191,000
2023-05-31	00:00:00	640	740	630	660	659,688,600
2023-04-30	00:00:00	560	675	550	640	756,131,800
2023-03-31	00:00:00	565	570	540	560	33,651,400
2023-02-28	00:00:00	520	535	515	530	26,633,300
2023-01-31	00:00:00	595	610	590	605	24,779,500
2022-12-31	00:00:00	605	625	555	615	465,365,600
2022-11-30	00:00:00	635	655	590	605	346,707,400
2022-10-31	00:00:00	590	645	545	635	768,819,900
2022-09-30	00:00:00	595	610	550	590	423,211,200
2022-08-31	00:00:00	600	735	585	595	787,092,300
2022-07-31	00:00:00	615	685	590	600	628,989,800
2022-06-30	00:00:00	570	630	535	605	589,439,800
2022-05-31	00:00:00	700	700	560	570	640,654,700
2022-04-30	00:00:00	710	730	635	700	631,941,100
2022-03-31	00:00:00	770	775	675	710	1,124,919,900
2022-02-28	00:00:00	690	830	655	770	1,652,508,200
2022-01-31	00:00:00	680	770	660	695	843,003,400
2021-12-31	00:00:00	840	865	650	680	616,155,100
2021-11-30	00:00:00	865	920	795	835	518,541,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	525	530	500	510	62,391,000
2024-03-31	00:00:00	530	535	480	500	1,076,890,700
2024-02-29	00:00:00	550	565	505	530	1,096,689,100
2024-01-31	00:00:00	560	600	480	515	2,837,744,500
2023-12-31	00:00:00	575	625	505	530	2,292,181,700
2023-11-30	00:00:00	620	630	530	550	2,057,474,500
2023-10-31	00:00:00	540	635	530	560	2,556,741,400
2023-09-30	00:00:00	575	635	505	575	2,963,691,700
2023-08-31	00:00:00	680	685	505	615	2,900,886,400
2023-07-31	00:00:00	665	700	505	535	2,449,930,900
2023-06-30	00:00:00	660	715	560	575	2,158,037,800
2023-05-31	00:00:00	640	740	625	675	2,018,549,800
2023-04-30	00:00:00	560	740	550	660	2,128,011,400
2023-03-31	00:00:00	560	740	550	660	1,433,127,000
2023-02-28	00:00:00	520	675	515	640	1,211,205,400
2023-01-31	00:00:00	595	610	498	560	829,213,400
2022-10-31	00:00:00	590	655	545	615	1,580,892,900
2022-07-31	00:00:00	615	735	550	590	1,839,293,300
2022-04-30	00:00:00	710	730	535	605	1,862,035,600
2022-01-31	00:00:00	680	830	655	710	3,620,431,500
2021-10-31	00:00:00	915	1,005	650	680	1,955,255,400
2021-07-31	00:00:00	750	970	730	915	2,811,885,200
2021-04-30	00:00:00	940	950	735	750	1,609,699,264
2021-01-31	00:00:00	872	1,037	775	940	2,207,931,421

Dividends Amount

Date	Time	Amount
2023-06-26	09:00:00	7
2022-07-18	09:00:00	6
2019-07-01	09:00:00	5
2018-06-26	09:00:00	5
2017-07-03	09:00:00	5
2016-07-01	09:00:00	5
2015-06-18	09:00:00	20
2014-07-11	09:00:00	23
2014-07-09	09:00:00	20

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	7	0.74 %
2022	1	6	0.64 %
2019	1	5	0.53 %
2018	1	5	0.53 %
2017	1	5	0.53 %
2016	1	5	0.53 %
2015	1	20	2.13 %
2014	2	43	4.53 %

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