Informasi Saham SRAJ PT Sejahteraraya Anugrahjaya Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	11	2	4
101	Enterprises Value Revenue Ratio	5	9	7	16
40001	Market Cap	9	20,581,209,838,175	3,600,211,633,500	7,860,462,066,475
14010	Ps Ratio	12	8	2	4
102	Enterprises Value E B I T D A Ratio	16	99	67	161
40002	Enterprise Value	35	21,716,258,838,175	4,688,281,633,500	8,333,411,287,861

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	11	2	4	4	4	4
101	Enterprises Value Revenue Ratio	5	9	7	12	15	16	16
40001	Market Cap	9	20,581,209,838,175	3,600,211,633,500	7,380,489,198,675	7,860,521,016,475	7,800,458,539,250	7,860,462,066,475
14010	Ps Ratio	12	8	2	3	4	4	4
102	Enterprises Value E B I T D A Ratio	16	99	67	123	271	171	161
40002	Enterprise Value	35	21,716,258,838,175	4,688,281,633,500	8,351,234,198,675	8,652,114,016,475	8,407,644,522,451	8,333,411,287,861

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	142,394,000,000	49,499,000,000	54,579,000,000	274,453,560,970	70,752,939,840
20304	Write Off	1,116,000,000	1,116,000,000	4,650,000,000	4,895,694,220	-9,022,968,833
20091	Net Income	-38,490,000,000	1,133,000,000	-44,315,000,000	165,308,238,619	-14,380,627,056
29004	Basic E P S	-3	0	-4	14	-1
20190	E B I T D A	219,349,000,000	70,158,000,000	120,706,000,000	326,213,159,528	100,912,098,050
20007	Amortization	5,982,000,000	1,814,000,000	6,296,000,000	4,496,436,472	2,377,559,900
20046	Gross Profit	718,020,000,000	194,194,000,000	557,055,000,000	705,032,736,652	413,749,455,341
29009	Diluted E P S	-3	0	-4	14	-1
20136	Pretax Income	-31,291,000,000	7,256,000,000	-42,086,000,000	156,419,509,835	191,390,366
20145	Tax Provision	7,022,000,000	6,016,000,000	2,101,000,000	-9,184,536,739	14,689,448,354
20100	Total Revenue	2,503,174,000,000	688,340,000,000	1,934,164,000,000	1,924,453,140,978	1,283,798,609,174
20164	Total Expenses	2,394,073,000,000	645,751,000,000	1,898,784,000,000	1,693,557,876,879	1,264,335,684,021
20013	Cost Of Revenue	1,785,154,000,000	494,146,000,000	1,377,109,000,000	1,219,420,404,326	870,049,153,833
20177	Interest Income	29,119,000,000	4,724,000,000	19,405,000,000	23,940,936,423	26,470,099,827
20057	Interest Expense	173,685,000,000	42,243,000,000	96,665,000,000	118,034,051,135	70,561,549,474
20109	Operating Income	109,101,000,000	42,589,000,000	35,380,000,000	230,895,264,099	19,462,925,153
20316	Normalized Income	-37,619,520,000	1,133,000,000	-40,828,400,000	168,882,740,111	-32,076,616,095
20108	Operating Expense	608,919,000,000	151,605,000,000	521,675,000,000	474,137,472,553	394,286,530,188
20112	Operating Revenue	2,503,174,000,000	688,340,000,000	1,934,164,000,000	1,924,453,140,978	1,283,798,609,174
20087	Minority Interests	-177,000,000	-107,000,000	-128,000,000	-295,807,955	117,430,932
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-150,123,000,000	-39,123,000,000	-81,792,000,000	-98,503,909,190	-47,701,068,015
20416	Total Unusual Items	-1,116,000,000	-1,116,000,000	-4,470,000,000	-4,582,694,220	23,594,652,052
29010	Basic Average Shares	12,000,075,445	0	12,000,075,445	12,000,705,445	12,000,705,445
20269	Other Special Charges	0	0	-180,000,000	-313,000,000	-14,571,683,219
20287	Rent And Landing Fees	0	0	447,084,725	327,571,728	175,000,000
29011	Diluted Average Shares	12,000,705,445	0	12,000,075,445	12,000,705,445	12,000,705,445
20420	Normalized E B I T D A	220,465,000,000	70,158,000,000	125,176,000,000	330,795,853,748	77,317,445,998
20162	Special Income Charges	-1,116,000,000	-1,116,000,000	-4,470,000,000	-4,582,694,220	23,594,652,052
20315	Reconciled Depreciation	76,955,000,000	20,659,000,000	66,127,000,000	51,759,598,558	30,159,158,210
20312	Other Operating Expenses	38,999,000,000	9,452,000,000	31,731,000,000	29,917,562,989	30,292,595,981
20368	Total Other Finance Cost	5,557,000,000	1,604,000,000	4,532,000,000	4,410,794,478	3,609,618,368
20440	Rent Expense Supplemental	0	0	447,084,725	327,571,728	175,000,000
20314	Reconciled Cost Of Revenue	1,785,154,000,000	494,146,000,000	1,377,109,000,000	1,219,420,404,326	870,049,153,833
20419	Tax Effect Of Unusual Items	-245,520,000	0	-983,400,000	-1,008,192,728	5,898,663,013
20225	Impairment Of Capital Assets	0	0	0	0	0
20018	Depreciation Income Statement	70,973,000,000	18,845,000,000	59,831,000,000	47,263,162,086	27,781,598,310
20075	Interest Income Non Operating	29,119,000,000	4,724,000,000	19,405,000,000	23,940,936,423	26,470,099,827
20158	Selling And Marketing Expense	34,839,000,000	9,062,000,000	24,027,000,000	16,138,644,007	10,542,219,731
20064	Interest Expense Non Operating	173,685,000,000	42,243,000,000	96,665,000,000	118,034,051,135	70,561,549,474
20093	Net Income Common Stockholders	-38,490,000,000	1,133,000,000	-44,315,000,000	165,308,238,619	-14,380,627,056
20094	Net Income Continuous Operations	-38,313,000,000	1,240,000,000	-44,187,000,000	165,604,046,574	-14,498,057,988
20045	General And Administrative Expense	200,869,000,000	43,562,000,000	172,438,000,000	161,654,192,580	135,183,782,542
20159	Selling General And Administration	235,708,000,000	52,624,000,000	196,465,000,000	177,792,836,587	145,726,002,273
20435	Total Operating Income As Reported	106,261,000,000	43,702,000,000	31,014,000,000	226,484,469,621	15,853,306,785
20412	Other Non Operating Income Expenses	10,847,000,000	4,906,000,000	8,796,000,000	28,587,370,883	4,786,943,620
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-38,490,000,000	1,133,000,000	-44,315,000,000	165,308,238,619	-14,380,627,056
20417	Total Unusual Items Excluding Goodwill	-1,116,000,000	-1,116,000,000	-4,470,000,000	-4,582,694,220	23,594,652,052
20077	Net Non Operating Interest Income Expense	-150,123,000,000	-39,123,000,000	-81,792,000,000	-98,503,909,190	-47,701,068,015
20346	Net Income Including Noncontrolling Interests	-38,313,000,000	1,240,000,000	-44,187,000,000	165,604,046,574	-14,498,057,988
20019	Depreciation And Amortization In Income Statement	76,955,000,000	20,659,000,000	66,127,000,000	51,759,598,558	30,159,158,210
20309	Net Income From Continuing And Discontinued Operation	-38,490,000,000	1,133,000,000	-44,315,000,000	165,308,238,619	-14,380,627,056
20331	Net Income From Continuing Operation Net Minority Interest	-38,490,000,000	1,133,000,000	-44,315,000,000	165,308,238,619	-14,380,627,056

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	142,394,000,000	49,499,000,000	48,765,000,000	12,715,000,000	31,415,000,000	54,579,000,000	274,453,560,970	70,752,939,840
20304	Write Off	1,116,000,000	1,116,000,000	0	0	0	4,650,000,000	4,895,694,220	-9,022,968,833
20091	Net Income	-38,490,000,000	1,133,000,000	2,330,000,000	-28,103,000,000	-13,850,000,000	-44,315,000,000	165,308,238,619	-14,380,627,056
29004	Basic E P S	-3	0	-4	0	-1	-4	14	-1
20190	E B I T D A	219,349,000,000	70,158,000,000	68,107,000,000	31,896,000,000	49,188,000,000	120,706,000,000	326,213,159,528	100,912,098,050
20007	Amortization	5,982,000,000	1,814,000,000	1,299,000,000	1,383,000,000	1,486,000,000	6,296,000,000	4,496,436,472	2,377,559,900
20046	Gross Profit	718,020,000,000	194,194,000,000	214,639,000,000	162,489,000,000	146,698,000,000	557,055,000,000	705,032,736,652	413,749,455,341
29009	Diluted E P S	-3	0	-4	0	-1	-4	14	-1
20136	Pretax Income	-31,291,000,000	7,256,000,000	5,196,000,000	-31,124,000,000	-12,619,000,000	-42,086,000,000	156,419,509,835	191,390,366
20145	Tax Provision	7,022,000,000	6,016,000,000	2,837,000,000	-3,029,000,000	1,198,000,000	2,101,000,000	-9,184,536,739	14,689,448,354
20100	Total Revenue	2,503,174,000,000	688,340,000,000	690,177,000,000	583,033,000,000	541,624,000,000	1,934,164,000,000	1,924,453,140,978	1,283,798,609,174
20164	Total Expenses	2,394,073,000,000	645,751,000,000	647,335,000,000	578,486,000,000	522,501,000,000	1,898,784,000,000	1,693,557,876,879	1,264,335,684,021
20013	Cost Of Revenue	1,785,154,000,000	494,146,000,000	475,538,000,000	420,544,000,000	394,926,000,000	1,377,109,000,000	1,219,420,404,326	870,049,153,833
20177	Interest Income	29,119,000,000	4,724,000,000	6,676,000,000	8,069,000,000	9,650,000,000	19,405,000,000	23,940,936,423	26,470,099,827
20057	Interest Expense	173,685,000,000	42,243,000,000	43,569,000,000	43,839,000,000	44,034,000,000	96,665,000,000	118,034,051,135	70,561,549,474
20109	Operating Income	109,101,000,000	42,589,000,000	42,842,000,000	4,547,000,000	19,123,000,000	35,380,000,000	230,895,264,099	19,462,925,153
20316	Normalized Income	-37,619,520,000	1,133,000,000	2,330,000,000	-28,103,000,000	-13,850,000,000	-40,828,400,000	168,882,740,111	-32,076,616,095
20108	Operating Expense	608,919,000,000	151,605,000,000	171,797,000,000	157,942,000,000	127,575,000,000	521,675,000,000	474,137,472,553	394,286,530,188
20112	Operating Revenue	2,503,174,000,000	688,340,000,000	690,177,000,000	583,033,000,000	541,624,000,000	1,934,164,000,000	1,924,453,140,978	1,283,798,609,174
20087	Minority Interests	-177,000,000	-107,000,000	-29,000,000	-8,000,000	-33,000,000	-128,000,000	-295,807,955	117,430,932
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-150,123,000,000	-39,123,000,000	-38,325,000,000	-37,056,000,000	-35,619,000,000	-81,792,000,000	-98,503,909,190	-47,701,068,015
20416	Total Unusual Items	-1,116,000,000	-1,116,000,000	-4,635,278,939	0	0	-4,470,000,000	-4,582,694,220	23,594,652,052
29010	Basic Average Shares	12,000,075,445	0	12,000,705,445	0	12,000,705,445	12,000,075,445	12,000,705,445	12,000,705,445
20269	Other Special Charges	0	0	0	0	0	-180,000,000	-313,000,000	-14,571,683,219
20287	Rent And Landing Fees	0	0	0	0	0	447,084,725	327,571,728	175,000,000
29011	Diluted Average Shares	12,000,705,445	0	12,000,705,445	0	12,000,705,445	12,000,075,445	12,000,705,445	12,000,705,445
20420	Normalized E B I T D A	220,465,000,000	70,158,000,000	68,107,000,000	31,896,000,000	49,188,000,000	125,176,000,000	330,795,853,748	77,317,445,998
20162	Special Income Charges	-1,116,000,000	-1,116,000,000	0	0	0	-4,470,000,000	-4,582,694,220	23,594,652,052
20315	Reconciled Depreciation	76,955,000,000	20,659,000,000	19,342,000,000	19,181,000,000	17,773,000,000	66,127,000,000	51,759,598,558	30,159,158,210
20312	Other Operating Expenses	38,999,000,000	9,452,000,000	11,309,000,000	9,100,000,000	9,138,000,000	31,731,000,000	29,917,562,989	30,292,595,981
20368	Total Other Finance Cost	5,557,000,000	1,604,000,000	1,432,000,000	1,286,000,000	1,235,000,000	4,532,000,000	4,410,794,478	3,609,618,368
20440	Rent Expense Supplemental	0	0	0	0	0	447,084,725	327,571,728	175,000,000
20314	Reconciled Cost Of Revenue	1,785,154,000,000	494,146,000,000	475,538,000,000	420,544,000,000	394,926,000,000	1,377,109,000,000	1,219,420,404,326	870,049,153,833
20419	Tax Effect Of Unusual Items	-245,520,000	0	0	0	0	-983,400,000	-1,008,192,728	5,898,663,013
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	70,973,000,000	18,845,000,000	18,043,000,000	17,798,000,000	16,287,000,000	59,831,000,000	47,263,162,086	27,781,598,310
20075	Interest Income Non Operating	29,119,000,000	4,724,000,000	6,676,000,000	8,069,000,000	9,650,000,000	19,405,000,000	23,940,936,423	26,470,099,827
20158	Selling And Marketing Expense	34,839,000,000	9,062,000,000	12,370,000,000	8,377,000,000	5,030,000,000	24,027,000,000	16,138,644,007	10,542,219,731
20064	Interest Expense Non Operating	173,685,000,000	42,243,000,000	43,569,000,000	43,839,000,000	44,034,000,000	96,665,000,000	118,034,051,135	70,561,549,474
20093	Net Income Common Stockholders	-38,490,000,000	1,133,000,000	2,330,000,000	-28,103,000,000	-13,850,000,000	-44,315,000,000	165,308,238,619	-14,380,627,056
20094	Net Income Continuous Operations	-38,313,000,000	1,240,000,000	2,359,000,000	-28,095,000,000	-13,817,000,000	-44,187,000,000	165,604,046,574	-14,498,057,988
20045	General And Administrative Expense	200,869,000,000	43,562,000,000	56,675,000,000	56,536,000,000	44,096,000,000	172,438,000,000	161,654,192,580	135,183,782,542
20159	Selling General And Administration	235,708,000,000	52,624,000,000	69,045,000,000	64,913,000,000	49,126,000,000	196,465,000,000	177,792,836,587	145,726,002,273
20435	Total Operating Income As Reported	106,261,000,000	43,702,000,000	41,410,000,000	3,261,000,000	17,888,000,000	31,014,000,000	226,484,469,621	15,853,306,785
20412	Other Non Operating Income Expenses	10,847,000,000	4,906,000,000	679,000,000	1,385,000,000	3,877,000,000	8,796,000,000	28,587,370,883	4,786,943,620
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-38,490,000,000	1,133,000,000	2,330,000,000	-28,103,000,000	-13,850,000,000	-44,315,000,000	165,308,238,619	-14,380,627,056
20417	Total Unusual Items Excluding Goodwill	-1,116,000,000	-1,116,000,000	-4,635,278,939	0	0	-4,470,000,000	-4,582,694,220	23,594,652,052
20077	Net Non Operating Interest Income Expense	-150,123,000,000	-39,123,000,000	-38,325,000,000	-37,056,000,000	-35,619,000,000	-81,792,000,000	-98,503,909,190	-47,701,068,015
20346	Net Income Including Noncontrolling Interests	-38,313,000,000	1,240,000,000	2,359,000,000	-28,095,000,000	-13,817,000,000	-44,187,000,000	165,604,046,574	-14,498,057,988
20019	Depreciation And Amortization In Income Statement	76,955,000,000	20,659,000,000	19,342,000,000	19,181,000,000	17,773,000,000	66,127,000,000	51,759,598,558	30,159,158,210
20309	Net Income From Continuing And Discontinued Operation	-38,490,000,000	1,133,000,000	2,330,000,000	-28,103,000,000	-13,850,000,000	-44,315,000,000	165,308,238,619	-14,380,627,056
20331	Net Income From Continuing Operation Net Minority Interest	-38,490,000,000	1,133,000,000	2,330,000,000	-28,103,000,000	-13,850,000,000	-44,315,000,000	165,308,238,619	-14,380,627,056

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	237,771,000,000	237,770,574,237	237,770,574,237	237,770,574,237
23531	Net Debt	1,131,158,000,000	607,185,983,201	145,272,359,695	474,465,814,931
23165	Payables	1,854,656,000,000	1,925,653,041,760	1,891,840,637,096	1,332,403,536,363
23139	Net P P E	4,196,834,000,000	3,918,940,037,772	3,487,117,456,552	3,042,254,984,129
23351	Properties	0	0	0	0
23386	Total Debt	1,650,234,000,000	1,725,440,233,865	846,194,719,314	1,072,251,221,694
23100	Gross P P E	5,627,748,000,000	5,062,726,761,997	4,417,196,925,124	3,786,495,662,516
23038	Common Stock	1,200,071,000,000	1,200,070,544,500	1,200,070,544,500	1,200,070,544,500
23045	Current Debt	107,322,000,000	560,419,116,101	643,020,820,773	242,565,051,918
23532	Share Issued	12,000,705,445	12,000,705,445	12,000,705,445	12,000,705,445
23220	Total Assets	5,606,291,000,000	5,749,599,247,752	4,871,806,608,361	4,346,329,088,006
23027	Capital Stock	1,200,071,000,000	1,200,070,544,500	1,200,070,544,500	1,200,070,544,500
23382	Other Payable	1,682,473,000,000	1,737,954,230,594	1,684,569,427,294	1,151,316,702,023
23028	Cash Financial	225,185,000,000	348,254,250,664	360,922,359,619	271,172,406,763
23123	Long Term Debt	1,539,021,000,000	1,165,021,117,764	203,173,898,541	829,686,169,776
23179	Prepaid Assets	23,344,000,000	8,818,881,364	8,023,302,048	4,868,606,123
23385	Working Capital	-1,107,277,000,000	-1,157,151,827,454	-1,637,726,361,405	-707,972,764,333
23000	Accounts Payable	140,702,000,000	161,991,239,794	192,301,032,210	175,206,597,303
23029	Cash Equivalents	290,000,000,000	770,000,000,000	340,000,000,000	326,613,000,000
23245	Invested Capital	3,502,398,000,000	3,619,352,967,647	2,772,507,423,643	2,826,198,728,125
23340	Other Properties	1,202,927,000,000	959,806,166,294	774,978,888,608	578,444,992,518
23132	Minority Interest	1,402,000,000	1,225,387,334	1,089,841,354	788,766,333
23342	Other Receivables	8,942,000,000	25,937,239,656	8,198,432,147	5,236,876,642
23204	Retained Earnings	-525,186,000,000	-486,695,516,834	-437,380,567,809	-602,688,806,428
23217	Total Tax Payable	31,481,000,000	25,707,571,372	14,970,177,592	5,880,237,037
23001	Accounts Receivable	395,321,000,000	242,981,358,318	233,901,361,278	225,422,821,680
23280	Common Stock Equity	1,856,055,000,000	1,893,912,733,782	1,926,312,704,329	1,753,947,506,431
23403	Net Tangible Assets	1,606,511,000,000	1,643,318,121,032	1,670,525,501,797	1,501,463,502,488
23215	Stockholders Equity	1,856,055,000,000	1,893,912,733,782	1,926,312,704,329	1,753,947,506,431
23383	Tangible Book Value	1,606,511,000,000	1,643,318,121,032	1,670,525,501,797	1,501,463,502,488
23374	Total Capitalization	3,395,076,000,000	3,058,933,851,546	2,129,486,602,870	2,583,633,676,207
23312	Land And Improvements	1,000,144,000,000	988,468,994,240	979,439,239,621	979,439,239,621
23393	Ordinary Shares Number	12,000,705,445	12,000,705,445	12,000,705,445	12,000,705,445
23155	Other Intangible Assets	11,773,000,000	12,824,038,513	18,016,628,295	14,713,429,706
23008	Accumulated Depreciation	-1,430,914,000,000	-1,143,786,724,225	-930,079,468,572	-744,240,678,387
23282	Construction In Progress	223,166,000,000	452,203,461,998	290,688,502,889	486,665,850,451
23380	Capital Lease Obligations	3,891,000,000	0	0	2,534,826,679
23030	Cash And Cash Equivalents	515,185,000,000	1,118,254,250,664	700,922,359,619	597,785,406,763
23262	Gross Accounts Receivable	407,154,000,000	263,475,742,473	254,229,375,298	244,635,369,167
23012	Additional Paid In Capital	1,124,817,000,000	1,124,816,856,453	1,124,816,856,453	1,124,816,856,453
23275	Buildings And Improvements	2,907,727,000,000	2,397,856,110,178	2,119,821,258,657	1,546,973,177,619
23062	Non Current Deferred Revenue	0	83,558,000	0	1,231,545,813
23319	Machinery Furniture Equipment	293,784,000,000	264,392,029,287	252,269,035,349	194,972,402,307
23048	Current Capital Lease Obligation	614,000,000	0	0	1,303,280,866
23127	Long Term Capital Lease Obligation	3,277,000,000	0	0	1,231,545,813
23098	Goodwill And Other Intangible Assets	249,544,000,000	250,594,612,750	255,787,202,532	252,484,003,943
23261	Total Equity Gross Minority Interest	1,857,457,000,000	1,895,138,121,116	1,927,402,545,683	1,754,736,272,764
23067	Non Current Deferred Taxes Liabilities	14,432,000,000	9,652,870,680	0	0
23259	Total Liabilities Net Minority Interest	3,748,834,000,000	3,854,461,126,636	2,944,404,062,678	2,591,592,815,242
23046	Current Debt And Capital Lease Obligation	107,936,000,000	560,419,116,101	643,020,820,773	242,565,051,918
23266	Allowance For Doubtful Accounts Receivable	-11,833,000,000	-20,494,384,155	-20,328,014,020	-19,212,547,487
23124	Long Term Debt And Capital Lease Obligation	1,542,298,000,000	1,165,021,117,764	203,173,898,541	829,686,169,776
23344	Non Current Pension And Other Postretirement Benefit Plans	86,578,000,000	76,938,154,146	82,049,265,360	89,297,794,369

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
23097	Goodwill	237,771,000,000	237,771,000,000	237,771,000,000	237,771,000,000	237,770,574,237	237,770,574,237	237,770,574,237
23531	Net Debt	1,131,158,000,000	1,084,208,000,000	970,745,000,000	791,593,000,000	607,185,983,201	145,272,359,695	474,465,814,931
23165	Payables	1,854,656,000,000	1,828,311,000,000	1,839,922,000,000	1,912,181,000,000	1,925,653,041,760	1,891,840,637,096	1,332,403,536,363
23139	Net P P E	4,196,834,000,000	4,148,632,000,000	4,089,487,000,000	4,071,921,000,000	3,918,940,037,772	3,487,117,456,552	3,042,254,984,129
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,650,234,000,000	1,681,587,000,000	1,701,766,000,000	1,707,012,000,000	1,725,440,233,865	846,194,719,314	1,072,251,221,694
23100	Gross P P E	5,627,748,000,000	5,494,388,000,000	5,366,139,000,000	5,289,777,000,000	5,062,726,761,997	4,417,196,925,124	3,786,495,662,516
23038	Common Stock	1,200,071,000,000	1,200,071,000,000	1,200,071,000,000	1,200,071,000,000	1,200,070,544,500	1,200,070,544,500	1,200,070,544,500
23045	Current Debt	107,322,000,000	566,060,000,000	571,454,000,000	561,828,000,000	560,419,116,101	643,020,820,773	242,565,051,918
23532	Share Issued	12,000,705,445	12,000,705,445	12,000,795,445	12,000,795,445	12,000,705,445	12,000,705,445	12,000,705,445
23220	Total Assets	5,606,291,000,000	5,618,009,000,000	5,655,761,000,000	5,740,059,000,000	5,749,599,247,752	4,871,806,608,361	4,346,329,088,006
23027	Capital Stock	1,200,071,000,000	1,200,071,000,000	1,200,071,000,000	1,200,071,000,000	1,200,070,544,500	1,200,070,544,500	1,200,070,544,500
23382	Other Payable	1,682,473,000,000	1,644,682,000,000	1,690,526,000,000	1,731,350,000,000	1,737,954,230,594	1,684,569,427,294	1,151,316,702,023
23028	Cash Financial	225,185,000,000	203,517,000,000	216,021,000,000	300,419,000,000	348,254,250,664	360,922,359,619	271,172,406,763
23123	Long Term Debt	1,539,021,000,000	1,111,665,000,000	1,130,312,000,000	1,145,184,000,000	1,165,021,117,764	203,173,898,541	829,686,169,776
23179	Prepaid Assets	23,344,000,000	21,562,000,000	29,188,000,000	15,314,000,000	8,818,881,364	8,023,302,048	4,868,606,123
23385	Working Capital	-1,107,277,000,000	-1,472,785,000,000	-1,400,664,000,000	-1,340,391,000,000	-1,157,151,827,454	-1,637,726,361,405	-707,972,764,333
23000	Accounts Payable	140,702,000,000	156,019,000,000	129,396,000,000	155,459,000,000	161,991,239,794	192,301,032,210	175,206,597,303
23029	Cash Equivalents	290,000,000,000	390,000,000,000	515,000,000,000	615,000,000,000	770,000,000,000	340,000,000,000	326,613,000,000
23245	Invested Capital	3,502,398,000,000	3,532,015,000,000	3,553,726,000,000	3,587,075,000,000	3,619,352,967,647	2,772,507,423,643	2,826,198,728,125
23340	Other Properties	1,202,927,000,000	1,185,712,000,000	1,033,054,000,000	1,046,426,000,000	959,806,166,294	774,978,888,608	578,444,992,518
23132	Minority Interest	1,402,000,000	1,295,000,000	1,266,000,000	1,258,000,000	1,225,387,334	1,089,841,354	788,766,333
23342	Other Receivables	8,942,000,000	11,375,000,000	18,291,000,000	18,130,000,000	25,937,239,656	8,198,432,147	5,236,876,642
23204	Retained Earnings	-525,186,000,000	-526,319,000,000	-528,649,000,000	-500,546,000,000	-486,695,516,834	-437,380,567,809	-602,688,806,428
23217	Total Tax Payable	31,481,000,000	27,610,000,000	20,000,000,000	25,372,000,000	25,707,571,372	14,970,177,592	5,880,237,037
23001	Accounts Receivable	395,321,000,000	382,752,000,000	334,886,000,000	276,956,000,000	242,981,358,318	233,901,361,278	225,422,821,680
23280	Common Stock Equity	1,856,055,000,000	1,854,290,000,000	1,851,960,000,000	1,880,063,000,000	1,893,912,733,782	1,926,312,704,329	1,753,947,506,431
23403	Net Tangible Assets	1,606,511,000,000	1,606,330,000,000	1,603,960,000,000	1,630,425,000,000	1,643,318,121,032	1,670,525,501,797	1,501,463,502,488
23215	Stockholders Equity	1,856,055,000,000	1,854,290,000,000	1,851,960,000,000	1,880,063,000,000	1,893,912,733,782	1,926,312,704,329	1,753,947,506,431
23383	Tangible Book Value	1,606,511,000,000	1,606,330,000,000	1,603,960,000,000	1,630,425,000,000	1,643,318,121,032	1,670,525,501,797	1,501,463,502,488
23374	Total Capitalization	3,395,076,000,000	2,965,955,000,000	2,982,272,000,000	3,025,247,000,000	3,058,933,851,546	2,129,486,602,870	2,583,633,676,207
23312	Land And Improvements	1,000,144,000,000	1,000,041,000,000	988,469,000,000	988,469,000,000	988,468,994,240	979,439,239,621	979,439,239,621
23393	Ordinary Shares Number	12,000,705,445	12,000,705,445	12,000,795,445	12,000,795,445	12,000,705,445	12,000,705,445	12,000,705,445
23155	Other Intangible Assets	11,773,000,000	10,189,000,000	10,229,000,000	11,867,000,000	12,824,038,513	18,016,628,295	14,713,429,706
23008	Accumulated Depreciation	-1,430,914,000,000	-1,345,756,000,000	-1,276,652,000,000	-1,217,856,000,000	-1,143,786,724,225	-930,079,468,572	-744,240,678,387
23282	Construction In Progress	223,166,000,000	125,317,000,000	179,287,000,000	118,292,000,000	452,203,461,998	290,688,502,889	486,665,850,451
23380	Capital Lease Obligations	3,891,000,000	3,862,000,000	0	0	0	0	2,534,826,679
23030	Cash And Cash Equivalents	515,185,000,000	593,517,000,000	731,021,000,000	915,419,000,000	1,118,254,250,664	700,922,359,619	597,785,406,763
23262	Gross Accounts Receivable	407,154,000,000	405,636,000,000	356,145,000,000	297,032,000,000	263,475,742,473	254,229,375,298	244,635,369,167
23012	Additional Paid In Capital	1,124,817,000,000	1,124,817,000,000	1,124,817,000,000	1,124,817,000,000	1,124,816,856,453	1,124,816,856,453	1,124,816,856,453
23275	Buildings And Improvements	2,907,727,000,000	2,894,761,000,000	2,882,133,000,000	2,860,556,000,000	2,397,856,110,178	2,119,821,258,657	1,546,973,177,619
23062	Non Current Deferred Revenue	0	0	0	0	83,558,000	0	1,231,545,813
23319	Machinery Furniture Equipment	293,784,000,000	288,557,000,000	283,196,000,000	276,034,000,000	264,392,029,287	252,269,035,349	194,972,402,307
23048	Current Capital Lease Obligation	614,000,000	657,000,000	0	0	0	0	1,303,280,866
23127	Long Term Capital Lease Obligation	3,277,000,000	3,205,000,000	0	0	0	0	1,231,545,813
23098	Goodwill And Other Intangible Assets	249,544,000,000	247,960,000,000	248,000,000,000	249,638,000,000	250,594,612,750	255,787,202,532	252,484,003,943
23261	Total Equity Gross Minority Interest	1,857,457,000,000	1,855,585,000,000	1,853,226,000,000	1,881,321,000,000	1,895,138,121,116	1,927,402,545,683	1,754,736,272,764
23067	Non Current Deferred Taxes Liabilities	14,432,000,000	21,464,000,000	20,443,000,000	14,860,000,000	9,652,870,680	0	0
23259	Total Liabilities Net Minority Interest	3,748,834,000,000	3,762,424,000,000	3,802,535,000,000	3,858,738,000,000	3,854,461,126,636	2,944,404,062,678	2,591,592,815,242
23046	Current Debt And Capital Lease Obligation	107,936,000,000	566,717,000,000	571,454,000,000	561,828,000,000	560,419,116,101	643,020,820,773	242,565,051,918
23266	Allowance For Doubtful Accounts Receivable	-11,833,000,000	-22,884,000,000	-21,259,000,000	-20,076,000,000	-20,494,384,155	-20,328,014,020	-19,212,547,487
23124	Long Term Debt And Capital Lease Obligation	1,542,298,000,000	1,114,870,000,000	1,130,312,000,000	1,145,184,000,000	1,165,021,117,764	203,173,898,541	829,686,169,776
23344	Non Current Pension And Other Postretirement Benefit Plans	86,578,000,000	92,137,000,000	86,703,000,000	80,368,000,000	76,938,154,146	82,049,265,360	89,297,794,369

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	3,208,000,000	3,208,000,000	295,000,000	313,000,000	108,657,000
26185	Free Cash Flow	-532,681,000,000	-64,233,000,000	-449,416,000,000	-130,402,130,669	-433,368,758,685
26027	Changes In Cash	-603,069,000,000	-83,219,000,000	417,332,000,000	47,744,636,536	421,060,533,842
26182	Issuance Of Debt	493,156,000,000	481,631,000,000	1,086,827,000,000	610,000,000,000	1,001,000,000,000
26016	End Cash Position	515,185,000,000	515,185,000,000	1,118,254,000,000	700,922,359,619	653,177,723,083
26112	Purchase Of P P E	-583,532,000,000	-286,196,000,000	-655,547,000,000	-464,023,277,325	-511,111,412,698
26183	Repayment Of Debt	-566,045,000,000	-505,063,000,000	-201,748,000,000	-859,603,489,944	-158,987,597,909
26005	Capital Expenditure	-588,598,000,000	-289,729,000,000	-659,891,000,000	-467,188,793,460	-522,490,035,325
26012	Financing Cash Flow	-73,596,000,000	-22,194,000,000	885,079,000,000	179,238,263,141	854,320,635,527
26013	Investing Cash Flow	-585,390,000,000	-286,521,000,000	-678,222,000,000	-468,280,289,396	-522,381,378,325
26015	Beginning Cash Position	1,118,254,000,000	598,404,000,000	700,922,000,000	653,177,723,083	232,117,189,241
26223	Classesof Cash Payments	-2,184,367,000,000	-421,123,000,000	-1,648,089,000,000	-1,482,771,576,299	-1,041,283,188,966
26099	Long Term Debt Issuance	481,631,000,000	481,631,000,000	1,050,000,000,000	220,000,000,000	830,000,000,000
26090	Long Term Debt Payments	-88,798,000,000	-33,387,000,000	-59,258,000,000	-839,603,489,944	-134,309,028,160
26108	Purchase Of Intangibles	-5,066,000,000	-3,533,000,000	-4,344,000,000	-3,165,516,135	-11,378,622,627
26101	Short Term Debt Issuance	11,525,000,000	0	36,827,000,000	390,000,000,000	171,000,000,000
26091	Short Term Debt Payments	-477,247,000,000	-471,676,000,000	-142,490,000,000	-20,000,000,000	-24,678,569,749
26073	Net Long Term Debt Issuance	392,833,000,000	448,244,000,000	990,742,000,000	-619,603,489,944	695,690,971,840
26164	Net Other Financing Charges	0	0	-1	428,841,753,085	342,308,233,436
26165	Net Other Investing Changes	0	0	-18,626,000,000	-1,404,495,936	0
26119	Net P P E Purchase And Sale	-580,324,000,000	-282,988,000,000	-655,252,000,000	-463,710,277,325	-511,002,755,698
26075	Net Short Term Debt Issuance	-465,722,000,000	-471,676,000,000	-105,663,000,000	370,000,000,000	146,321,430,251
26072	Net Issuance Payments Of Debt	-72,889,000,000	-23,432,000,000	885,079,000,000	-249,603,489,944	842,012,402,091
26226	Paymentson Behalfof Employees	-1,126,223,000,000	-794,778,000,000	-858,868,000,000	-700,717,424,697	-518,122,857,052
26117	Net Intangibles Purchase And Sale	-5,066,000,000	-3,533,000,000	-4,344,000,000	-3,165,516,135	-11,378,622,627
26304	Other Cash Adjustment Outside Changein Cash	0	0	1	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	55,917,000,000	225,496,000,000	210,475,000,000	336,786,662,791	89,121,276,640
26221	Classesof Cash Receiptsfrom Operating Activities	2,365,859,000,000	675,616,000,000	1,932,446,000,000	1,917,035,104,557	1,206,282,381,896

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	3,208,000,000	3,208,000,000	0	0	0	295,000,000	313,000,000	108,657,000
26185	Free Cash Flow	-532,681,000,000	-64,233,000,000	-106,946,000,000	-178,020,000,000	-183,482,000,000	-449,416,000,000	-130,402,130,669	-433,368,758,685
26027	Changes In Cash	-603,069,000,000	-83,219,000,000	-132,617,000,000	-184,398,000,000	-202,835,000,000	417,332,000,000	47,744,636,536	421,060,533,842
26182	Issuance Of Debt	493,156,000,000	481,631,000,000	2,517,000,000	9,008,000,000	0	1,086,827,000,000	610,000,000,000	1,001,000,000,000
26016	End Cash Position	515,185,000,000	515,185,000,000	598,404,000,000	731,021,000,000	915,419,000,000	1,118,254,000,000	700,922,359,619	653,177,723,083
26112	Purchase Of P P E	-583,532,000,000	-286,196,000,000	-94,181,000,000	-101,231,000,000	-101,924,000,000	-655,547,000,000	-464,023,277,325	-511,111,412,698
26183	Repayment Of Debt	-566,045,000,000	-505,063,000,000	-26,243,000,000	-15,913,000,000	-18,826,000,000	-201,748,000,000	-859,603,489,944	-158,987,597,909
26005	Capital Expenditure	-588,598,000,000	-289,729,000,000	-95,184,000,000	-101,231,000,000	-102,454,000,000	-659,891,000,000	-467,188,793,460	-522,490,035,325
26012	Financing Cash Flow	-73,596,000,000	-22,194,000,000	-25,671,000,000	-6,378,000,000	-19,353,000,000	885,079,000,000	179,238,263,141	854,320,635,527
26013	Investing Cash Flow	-585,390,000,000	-286,521,000,000	-95,184,000,000	-101,231,000,000	-102,454,000,000	-678,222,000,000	-468,280,289,396	-522,381,378,325
26015	Beginning Cash Position	1,118,254,000,000	598,404,000,000	731,021,000,000	915,419,000,000	1,118,254,000,000	700,922,000,000	653,177,723,083	232,117,189,241
26223	Classesof Cash Payments	-2,184,367,000,000	-421,123,000,000	-617,960,000,000	-565,075,000,000	-580,209,000,000	-1,648,089,000,000	-1,482,771,576,299	-1,041,283,188,966
26099	Long Term Debt Issuance	481,631,000,000	481,631,000,000	0	0	0	1,050,000,000,000	220,000,000,000	830,000,000,000
26090	Long Term Debt Payments	-88,798,000,000	-33,387,000,000	-21,303,000,000	-16,077,000,000	-18,031,000,000	-59,258,000,000	-839,603,489,944	-134,309,028,160
26108	Purchase Of Intangibles	-5,066,000,000	-3,533,000,000	-1,003,000,000	0	-530,000,000	-4,344,000,000	-3,165,516,135	-11,378,622,627
26101	Short Term Debt Issuance	11,525,000,000	0	2,517,000,000	9,008,000,000	0	36,827,000,000	390,000,000,000	171,000,000,000
26091	Short Term Debt Payments	-477,247,000,000	-471,676,000,000	-4,940,000,000	164,000,000	-795,000,000	-142,490,000,000	-20,000,000,000	-24,678,569,749
26073	Net Long Term Debt Issuance	392,833,000,000	448,244,000,000	-21,303,000,000	-16,077,000,000	-18,031,000,000	990,742,000,000	-619,603,489,944	695,690,971,840
26164	Net Other Financing Charges	0	0	0	0	-527,000,000	-1	428,841,753,085	342,308,233,436
26165	Net Other Investing Changes	0	0	0	0	0	-18,626,000,000	-1,404,495,936	0
26119	Net P P E Purchase And Sale	-580,324,000,000	-282,988,000,000	-94,181,000,000	-101,231,000,000	-101,924,000,000	-655,252,000,000	-463,710,277,325	-511,002,755,698
26075	Net Short Term Debt Issuance	-465,722,000,000	-471,676,000,000	-2,423,000,000	9,172,000,000	-795,000,000	-105,663,000,000	370,000,000,000	146,321,430,251
26072	Net Issuance Payments Of Debt	-72,889,000,000	-23,432,000,000	-23,726,000,000	-6,905,000,000	-18,826,000,000	885,079,000,000	-249,603,489,944	842,012,402,091
26226	Paymentson Behalfof Employees	-1,126,223,000,000	-794,778,000,000	-93,254,000,000	7,507,000,000	-245,698,000,000	-858,868,000,000	-700,717,424,697	-518,122,857,052
26117	Net Intangibles Purchase And Sale	-5,066,000,000	-3,533,000,000	-1,003,000,000	0	-530,000,000	-4,344,000,000	-3,165,516,135	-11,378,622,627
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	1	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	55,917,000,000	225,496,000,000	-11,762,000,000	-76,789,000,000	-81,028,000,000	210,475,000,000	336,786,662,791	89,121,276,640
26221	Classesof Cash Receiptsfrom Operating Activities	2,365,859,000,000	675,616,000,000	649,201,000,000	524,858,000,000	516,184,000,000	1,932,446,000,000	1,917,035,104,557	1,206,282,381,896

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-04-15	At close: 04:13PM WIB	1,715	0	0	0	1,715.00 - 1,715.00	1,715	1,715	202.00 - 1,715.00	202	1,715	0	7,829,533	20,581,000,000,000	-3	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-04-12	At close: 04:13PM WIB	1,715	0	0	0	1,715.00 - 1,715.00	1,715	1,715	202.00 - 1,715.00	202	1,715	0	7,715,516	20,581,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-04-11	At close: 04:13PM WIB	1,715	0	0	0	1,715.00 - 1,715.00	1,715	1,715	202.00 - 1,715.00	202	1,715	0	7,629,275	20,581,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-04-10	At close: 04:13PM WIB	1,715	0	0	0	1,715.00 - 1,715.00	1,715	1,715	202.00 - 1,715.00	202	1,715	0	7,528,235	20,581,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-04-05	At close: 04:13PM WIB	1,715	0	0	0	1,715.00 - 1,715.00	1,715	1,715	202.00 - 1,715.00	202	1,715	0	7,635,229	20,581,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-04-04	At close: 04:13PM WIB	1,715	0	0	0	1,715.00 - 1,715.00	1,715	1,715	202.00 - 1,715.00	202	1,715	0	7,692,853	20,581,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-04-03	At close: 04:13PM WIB	1,715	0	0	0	1,715.00 - 1,715.00	1,715	1,715	202.00 - 1,715.00	202	1,715	0	7,845,786	20,581,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-04-02	At close: 04:13PM WIB	1,715	0	0	0	1,715.00 - 1,715.00	1,715	1,715	202.00 - 1,715.00	202	1,715	0	7,991,270	20,581,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-04-01	At close: 04:13PM WIB	1,715	0	0	0	1,715.00 - 1,715.00	1,715	1,715	202.00 - 1,715.00	202	1,715	0	8,205,091	20,581,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-29	At close: 04:13PM WIB	1,715	0	0	0	1,715.00 - 1,715.00	1,715	1,715	202.00 - 1,715.00	202	1,715	0	8,205,091	20,581,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-28	At close: 04:13PM WIB	1,715	0	0	0	1,715.00 - 1,715.00	1,715	1,715	202.00 - 1,715.00	202	1,715	0	9,734,548	20,581,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-27	At close: 04:13PM WIB	1,715	0	0	0	0.00 - 0.00	0	0		0		0	10,522,486	20,581,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-26	At close: 04:13PM WIB	1,715	0	0	0	1,715.00 - 1,715.00	1,715	1,715	202.00 - 1,715.00	202	1,715	0	10,663,060	20,581,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-25	At close: 04:13PM WIB	1,715	0	0	0	1,715.00 - 1,715.00	1,715	1,715	202.00 - 1,715.00	202	1,715	0	10,850,131	20,581,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-22	At close: 04:13PM WIB	1,715	0	0	0	1,715.00 - 1,715.00	1,715	1,715	202.00 - 1,715.00	202	1,715	0	11,043,883	20,581,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-21	At close: 04:13PM WIB	1,715	0	0	0	0.0000 - 0.0000	0	0		0		0	11,115,182	0	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-14	As of 11:59AM WIB. Market open.	1,300	1,300	1,365	1,380	1,170.00 - 1,385.00	1,170	1,385	202.00 - 1,385.00	202	1,385	5,107,500	10,598,828	16,561,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-13	At close: 04:14PM WIB	1,205	1,225	1,295	1,300	1,225.00 - 1,305.00	1,225	1,305	202.00 - 1,305.00	202	1,305	8,451,300	10,458,051	15,601,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-11	At close: 04:12PM WIB	1,105	1,120	1,200	1,205	1,000.00 - 1,205.00	1,000	1,205	202.00 - 1,205.00	202	1,205	5,419,500	10,127,044	14,461,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-08	At close: 04:12PM WIB	1,105	1,120	1,200	1,205	1,000.00 - 1,205.00	1,000	1,205	202.00 - 1,205.00	202	1,205	5,419,500	10,046,939	14,461,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-05	At close: 04:09PM WIB	910	825	925	935	820.00 - 975.00	820	975	202.00 - 975.00	202	975	7,568,700	9,738,174	11,161,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-04	At close: 04:09PM WIB	910	0	0	0	910.00 - 910.00	910	910	202.00 - 915.00	202	915	0	9,805,039	10,921,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-01	At close: 04:09PM WIB	910	0	0	0	910.00 - 910.00	910	910	202.00 - 915.00	202	915	0	9,825,105	10,921,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-02-28	At close: 04:09PM WIB	910	0	0	0	910.00 - 910.00	910	910	202.00 - 915.00	202	915	0	9,738,964	10,921,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-02-27	At close: 04:09PM WIB	910	0	0	0	910.00 - 910.00	910	910	202.00 - 915.00	202	915	0	9,769,366	10,921,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-02-26	At close: 04:09PM WIB	910	0	0	0	910.00 - 910.00	910	910	202.00 - 915.00	202	915	0	9,846,583	10,921,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-02-23	At close: 04:09PM WIB	910	0	0	0	910.00 - 910.00	910	910	202.00 - 915.00	202	915	0	9,971,833	10,921,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk (SRAJ.JK)	2024-02-22	At close: 04:09PM WIB	910	0	0	0	910.00 - 910.00	910	910	202.00 - 915.00	202	915	0	10,296,500	10,921,000,000,000	-4	N/A	N/A (N/A)	N/A
SRAJ	PT Sejahteraraya Anugrahjaya Tbk (SRAJ.JK)	2024-02-21	At close: 04:09PM WIB	910	0	0	0	910.00 - 910.00	910	910	202.00 - 915.00	202	915	0	10,864,628	10,921,000,000,000	-4	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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	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)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-04-15	20,580,000,000,000	21,720,000,000,000	8	11	9	99	0	0	1,715	202	1,191	663	7,720,000	0	12,000,000,000	0	1,240,000,000	95	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	6	1	-2	2,500,000,000,000	209	29	360,990,000,000	-38,490,000,000	-3	515,180,000,000	43	3,160,000,000,000	170	155	55,920,000,000	-542,620,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-04-12	20,580,000,000,000	21,720,000,000,000	8	11	9	99	0	0	1,715	202	1,138	653	7,630,000	0	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-04-11	20,580,000,000,000	21,720,000,000,000	8	11	9	99	0	0	1,715	202	1,138	653	7,530,000	0	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-04-10	20,580,000,000,000	21,720,000,000,000	8	11	9	99	0	0	1,715	202	1,138	653	7,530,000	0	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-04-05	20,580,000,000,000	21,720,000,000,000	8	11	9	99	0	0	1,715	0	1,004	626	7,690,000	0	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-04-04	20,580,000,000,000	21,720,000,000,000	8	11	9	99	0	0	1,715	0	975	621	7,850,000	847	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-04-03	20,580,000,000,000	21,720,000,000,000	8	11	9	99	0	0	1,715	0	946	615	7,990,000	1,950,000	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-04-02	20,580,000,000,000	21,670,000,000,000	9	11	9	108	0	0	1,715	0	916	610	8,210,000	2,760,000	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-04-01	20,580,000,000,000	21,670,000,000,000	9	11	9	108	0	0	1,715	0	916	610	8,210,000	2,760,000	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-29	20,580,000,000,000	21,670,000,000,000	9	11	9	108	0	0	1,715	202	887	605	9,730,000	4,150,000	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-28	20,580,000,000,000	21,670,000,000,000	9	11	9	108	0	0	1,715	0	859	599	10,520,000	4,990,000	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-27	20,580,000,000,000	21,670,000,000,000	9	11	9	108	0	0	1,715	0	830	594	10,660,000	5,530,000	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-26	20,580,000,000,000	21,670,000,000,000	9	11	9	108	0	0	1,715	0	801	589	10,850,000	6,090,000	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-25	20,580,000,000,000	21,670,000,000,000	9	11	9	108	0	0	1,715	202	801	589	10,850,000	6,090,000	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-22	20,580,000,000,000	21,670,000,000,000	9	11	9	108	0	0	1,715	0	744	578	11,120,000	7,920,000	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-21	20,580,000,000,000	21,670,000,000,000	9	11	9	108	0	0	1,715	202	744	578	11,120,000	7,920,000	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-14	15,600,000,000,000	16,690,000,000,000	7	8	7	83	0	0	1,205	0	593	551	10,460,000	2,930,000	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-13	14,460,000,000,000	15,550,000,000,000	6	8	7	77	0	0	1,205	0	593	551	10,290,000	2,930,000	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-11	14,460,000,000,000	15,550,000,000,000	6	8	7	77	0	0	1,205	202	593	551	9,970,000	2,930,000	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-08	13,260,000,000,000	14,350,000,000,000	6	7	6	71	0	0	1,190	202	573	548	10,050,000	2,390,000	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-05	10,920,000,000,000	12,010,000,000,000	5	6	5	60	0	0	915	0	511	541	9,810,000	0	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-04	10,920,000,000,000	12,010,000,000,000	5	6	5	60	0	0	915	0	511	541	9,810,000	0	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-03-01	10,920,000,000,000	12,010,000,000,000	5	6	5	60	0	0	915	0	497	540	9,830,000	0	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-02-28	10,920,000,000,000	12,010,000,000,000	5	6	5	60	0	0	915	0	455	536	9,770,000	1,510,000	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-02-27	10,920,000,000,000	12,010,000,000,000	5	6	5	60	0	0	915	0	442	534	9,850,000	3,820,000	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk	2024-02-26	10,920,000,000,000	12,010,000,000,000	5	6	5	60	0	0	915	0	442	534	9,850,000	3,820,000	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk (SRAJ.JK)	2024-02-23	10,920,000,000,000	12,010,000,000,000	5	6	5	60	0	0	915	0	414	532	10,300,000	5,510,000	12,000,000,000	0	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000
SRAJ	PT Sejahteraraya Anugrahjaya Tbk (SRAJ.JK)	2024-02-22	10,920,000,000,000	12,010,000,000,000	5	6	5	60	40	25	915	0	401	531	10,860,000	6,640,000	12,000,000,000	13,250,000,000	655,120,000	95	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	6	1	-3	2,350,000,000,000	196	38	326,640,000,000	-47,520,000,000	-4	593,520,000,000	49	3,190,000,000,000	172	155	82,890,000,000	-612,800,000,000

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	935	950	925	950	267,200
2024-03-05	15:48:00	940	940	940	940	9,400
2024-03-05	15:47:00	940	940	940	940	1,700
2024-03-05	15:46:00	945	945	945	945	2,700
2024-03-05	15:45:00	940	940	940	940	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	945	945	945	945	58,600
2024-03-05	15:42:00	940	940	940	940	24,500
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	945	945	945	945	0
2024-03-05	15:39:00	940	945	940	945	84,100
2024-03-05	15:38:00	945	945	945	945	10,000
2024-03-05	15:37:00	940	945	940	945	17,400
2024-03-05	15:36:00	940	940	940	940	2,900
2024-03-05	15:35:00	935	940	935	940	9,900
2024-03-05	15:34:00	935	935	935	935	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	935	935	935	935	40,400
2024-03-05	15:31:00	935	935	935	935	44,800
2024-03-05	15:30:00	940	940	940	940	2,800

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	940	950	925	950	276,600
2024-03-05	15:46:00	945	945	940	940	4,400
2024-03-05	15:44:00	940	940	940	940	0
2024-03-05	15:42:00	940	945	940	945	83,100
2024-03-05	15:40:00	945	945	945	945	0
2024-03-05	15:38:00	945	945	940	945	94,100
2024-03-05	15:36:00	940	945	940	945	20,300
2024-03-05	15:34:00	935	940	935	940	9,900
2024-03-05	15:32:00	935	935	935	935	40,400
2024-03-05	15:30:00	940	940	935	935	47,600
2024-03-05	15:28:00	935	945	935	940	105,700
2024-03-05	15:26:00	935	935	935	935	100
2024-03-05	15:24:00	935	940	930	935	94,100
2024-03-05	15:22:00	930	935	930	930	26,600
2024-03-05	15:20:00	930	930	930	930	4,700
2024-03-05	15:18:00	935	935	930	935	53,400
2024-03-05	15:16:00	930	935	930	930	10,700
2024-03-05	15:14:15	930	930	930	930	0
2024-03-05	15:14:00	925	935	925	935	80,000
2024-03-05	15:12:00	925	925	925	925	11,400
2024-03-05	15:10:00	915	920	915	920	26,500
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	910	915	910	915	3,600
2024-03-05	15:04:00	910	910	910	910	5,300
2024-03-05	15:02:00	910	915	910	915	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	940	945	940	940	9,400
2024-03-05	15:40:00	945	945	940	945	57,800
2024-03-05	15:35:00	935	945	935	945	124,300
2024-03-05	15:30:00	940	940	935	935	79,100
2024-03-05	15:25:00	935	945	930	940	112,500
2024-03-05	15:20:00	930	940	930	930	118,200
2024-03-05	15:15:00	935	935	930	935	89,400
2024-03-05	15:14:15	930	930	930	930	0
2024-03-05	15:10:00	915	930	915	930	88,300
2024-03-05	15:05:00	910	915	910	915	8,900
2024-03-05	15:00:00	915	915	900	915	7,300
2024-03-05	14:55:00	910	915	900	915	42,200
2024-03-05	14:50:00	920	925	910	910	15,100
2024-03-05	14:45:00	925	925	895	915	587,600
2024-03-05	14:40:00	950	950	930	930	99,000
2024-03-05	14:35:00	940	975	940	950	825,600
2024-03-05	14:30:00	925	940	925	935	252,900
2024-03-05	14:25:00	915	935	915	930	410,800
2024-03-05	14:20:00	900	915	900	910	45,600
2024-03-05	14:19:42	900	900	900	900	0
2024-03-05	14:15:00	905	905	900	900	14,000
2024-03-05	14:10:00	905	910	895	910	132,700
2024-03-05	14:05:00	910	910	905	910	31,900
2024-03-05	14:00:00	895	910	895	905	860,300
2024-03-05	13:55:00	880	895	880	895	37,400
2024-03-05	13:50:00	890	890	875	875	12,500
2024-03-05	13:45:00	885	890	880	890	67,200
2024-03-05	13:40:00	885	895	865	890	368,900

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	940	945	940	940	9,400
2024-03-05	15:30:00	940	945	935	945	261,200
2024-03-05	15:15:00	935	945	930	940	320,100
2024-03-05	15:14:15	930	930	930	930	0
2024-03-05	15:00:00	915	930	900	930	104,500
2024-03-05	14:45:00	925	925	895	915	644,900
2024-03-05	14:30:00	925	975	925	930	1,177,500
2024-03-05	14:19:42	900	900	900	900	0
2024-03-05	14:15:00	905	935	900	930	470,400
2024-03-05	14:00:00	895	910	895	910	1,024,900
2024-03-05	13:45:00	885	895	875	895	117,100
2024-03-05	13:30:00	865	895	865	890	474,700
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	11:59:44	865	865	865	865	0
2024-03-05	11:45:00	865	875	865	865	4,600
2024-03-05	11:30:00	870	870	865	865	11,300
2024-03-05	11:29:39	870	870	870	870	0
2024-03-05	11:15:00	870	875	870	870	27,000
2024-03-05	11:00:00	865	870	860	870	38,700
2024-03-05	10:45:00	860	865	855	865	26,800
2024-03-05	10:39:22	865	865	865	865	0
2024-03-05	10:30:00	860	865	860	865	44,200
2024-03-05	10:15:00	855	865	855	855	19,000
2024-03-05	10:00:00	870	885	860	865	65,900
2024-03-05	09:52:10	880	880	880	880	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	940	945	935	940	270,600
2024-03-05	15:14:15	930	930	930	930	0
2024-03-05	15:00:00	915	945	900	940	424,600
2024-03-05	14:30:00	925	975	895	915	1,822,400
2024-03-05	14:19:42	900	900	900	900	0
2024-03-05	14:00:00	895	935	895	930	1,495,300
2024-03-05	13:30:00	865	895	865	895	591,800
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	11:59:44	865	865	865	865	0
2024-03-05	11:30:00	870	875	865	865	15,900
2024-03-05	11:29:39	870	870	870	870	0
2024-03-05	11:00:00	865	875	860	870	65,700
2024-03-05	10:39:22	865	865	865	865	0
2024-03-05	10:30:00	860	865	855	865	71,000
2024-03-05	10:00:00	870	885	855	855	84,900
2024-03-05	09:52:10	880	880	880	880	0
2024-03-05	09:30:00	845	885	845	870	702,000
2024-03-05	09:07:05	820	820	820	820	0
2024-03-05	09:00:00	825	865	820	845	1,477,400
2024-02-23	15:30:00	0	0	0	0	0
2024-02-23	15:00:00	0	0	0	0	0
2024-02-23	14:30:00	0	0	0	0	0
2024-02-23	14:00:00	0	0	0	0	0
2024-02-23	13:30:00	0	0	0	0	0
2024-02-23	13:00:00	0	0	0	0	0
2024-02-23	12:30:00	0	0	0	0	0
2024-02-23	12:00:00	0	0	0	0	0
2024-02-23	11:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:14:15	930	930	930	930	0
2024-03-05	15:00:00	915	945	900	940	695,200
2024-03-05	14:19:42	900	900	900	900	0
2024-03-05	14:00:00	895	975	895	915	3,317,700
2024-03-05	13:00:00	865	895	865	895	591,800
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:44	865	865	865	865	0
2024-03-05	11:29:39	870	870	870	870	0
2024-03-05	11:00:00	865	875	860	865	80,900
2024-03-05	10:39:22	865	865	865	865	0
2024-03-05	10:00:00	870	885	855	865	155,900
2024-03-05	09:52:10	880	880	880	880	0
2024-03-05	09:07:05	820	820	820	820	0
2024-03-05	09:00:00	825	885	820	870	0
2024-02-23	15:00:00	0	0	0	0	0
2024-02-23	14:00:00	0	0	0	0	0
2024-02-23	13:00:00	0	0	0	0	0
2024-02-23	12:00:00	0	0	0	0	0
2024-02-23	11:00:00	0	0	0	0	0
2024-02-23	10:00:00	0	0	0	0	0
2024-02-23	09:00:00	0	0	0	0	0
2024-02-22	15:00:00	0	0	0	0	0
2024-02-22	14:00:00	0	0	0	0	0
2024-02-22	13:00:00	0	0	0	0	0
2024-02-22	12:00:00	0	0	0	0	0
2024-02-22	11:00:00	0	0	0	0	0
2024-02-22	10:00:00	0	0	0	0	0
2024-02-22	09:00:00	0	0	0	0	0
2024-02-21	15:00:00	0	0	0	0	0
2024-02-21	14:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-27	15:00:00	0	0	0	0	0
2024-03-27	13:30:00	0	0	0	0	0
2024-03-27	12:00:00	0	0	0	0	0
2024-03-27	10:30:00	0	0	0	0	0
2024-03-27	09:00:00	0	0	0	0	0
2024-03-26	15:00:00	0	0	0	0	0
2024-03-26	13:30:00	0	0	0	0	0
2024-03-26	12:00:00	0	0	0	0	0
2024-03-26	10:30:00	0	0	0	0	0
2024-03-26	09:00:00	0	0	0	0	0
2024-03-25	15:00:00	0	0	0	0	0
2024-03-25	13:30:00	0	0	0	0	0
2024-03-25	12:00:00	0	0	0	0	0
2024-03-25	10:30:00	0	0	0	0	0
2024-03-25	09:00:00	0	0	0	0	0
2024-03-22	15:00:00	0	0	0	0	0
2024-03-22	13:30:00	0	0	0	0	0
2024-03-22	12:00:00	0	0	0	0	0
2024-03-22	10:30:00	0	0	0	0	0
2024-03-22	09:00:00	0	0	0	0	0
2024-03-21	15:00:00	0	0	0	0	0
2024-03-21	13:30:00	0	0	0	0	0
2024-03-21	12:00:00	0	0	0	0	0
2024-03-21	10:30:00	0	0	0	0	0
2024-03-21	09:00:00	0	0	0	0	0
2024-03-20	15:00:00	0	0	0	0	0
2024-03-20	13:30:00	0	0	0	0	0
2024-03-20	12:00:00	0	0	0	0	0
2024-03-20	10:30:00	0	0	0	0	0
2024-03-20	09:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-30	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-29	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-26	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-25	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-24	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-23	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-22	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-19	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-18	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-17	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-16	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-05	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-04	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-03	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-02	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-01	09:00:00	1,715	1,715	1,715	1,715	0
2024-03-28	09:00:00	1,715	1,715	1,715	1,715	0
2024-03-27	09:00:00	1,715	1,715	1,715	1,715	0
2024-03-26	09:00:00	1,715	1,715	1,715	1,715	0
2024-03-25	09:00:00	1,715	1,715	1,715	1,715	0
2024-03-22	09:00:00	1,715	1,715	1,715	1,715	0
2024-03-21	09:00:00	1,715	1,715	1,715	1,715	0
2024-03-20	09:00:00	1,715	1,715	1,715	1,715	0
2024-03-19	09:00:00	1,660	1,715	1,660	1,715	8,470,000
2024-03-18	09:00:00	1,560	1,655	1,560	1,655	10,987,300
2024-03-15	09:00:00	1,430	1,535	1,420	1,535	8,187,200
2024-03-14	09:00:00	1,300	1,420	1,170	1,420	13,809,400
2024-03-13	09:00:00	1,225	1,305	1,225	1,300	8,451,300
2024-03-08	09:00:00	1,120	1,205	1,000	1,205	5,419,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-30	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-29	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-26	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-25	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-24	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-23	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-22	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-19	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-18	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-17	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-16	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-05	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-04	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-03	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-02	09:00:00	1,715	1,715	1,715	1,715	0
2024-04-01	09:00:00	1,715	1,715	1,715	1,715	0
2024-03-28	09:00:00	1,715	1,715	1,715	1,715	0
2024-03-27	09:00:00	1,715	1,715	1,715	1,715	0
2024-03-26	09:00:00	1,715	1,715	1,715	1,715	0
2024-03-25	09:00:00	1,715	1,715	1,715	1,715	0
2024-03-22	09:00:00	1,715	1,715	1,715	1,715	0
2024-03-21	09:00:00	1,715	1,715	1,715	1,715	0
2024-03-20	09:00:00	1,715	1,715	1,715	1,715	0
2024-03-19	09:00:00	1,660	1,715	1,660	1,715	8,470,000
2024-03-18	09:00:00	1,560	1,655	1,560	1,655	10,987,300
2024-03-15	09:00:00	1,430	1,535	1,420	1,535	8,187,200
2024-03-14	09:00:00	1,300	1,420	1,170	1,420	13,809,400
2024-03-13	09:00:00	1,225	1,305	1,225	1,300	8,451,300
2024-03-08	09:00:00	1,120	1,205	1,000	1,205	5,419,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	1,715	1,715	1,715	1,715	0
2024-04-21	00:00:00	1,715	1,715	1,715	1,715	0
2024-04-14	00:00:00	1,715	1,715	1,715	1,715	0
2024-04-07	00:00:00	1,715	1,715	1,715	1,715	0
2024-03-31	00:00:00	1,715	1,715	1,715	1,715	0
2024-03-24	00:00:00	1,715	1,715	1,715	1,715	0
2024-03-17	00:00:00	1,560	1,715	1,560	1,715	19,457,300
2024-03-10	00:00:00	1,225	1,535	1,170	1,535	30,447,900
2024-03-03	00:00:00	910	1,205	820	1,205	29,320,200
2024-02-25	00:00:00	910	910	910	910	0
2024-02-18	00:00:00	910	910	910	910	0
2024-02-11	00:00:00	735	915	555	910	15,134,200
2024-02-04	00:00:00	575	735	515	735	40,009,000
2024-01-28	00:00:00	446	700	444	575	120,734,700
2024-01-21	00:00:00	384	446	358	444	44,058,200
2024-01-14	00:00:00	258	460	238	384	125,191,900
2024-01-07	00:00:00	294	312	240	256	18,489,900
2023-12-31	00:00:00	300	338	278	284	33,052,000
2023-12-24	00:00:00	212	400	210	300	142,562,200
2023-12-17	00:00:00	220	230	202	212	15,022,900
2023-12-10	00:00:00	244	246	212	218	4,566,800
2023-12-03	00:00:00	272	278	228	242	11,034,300
2023-11-26	00:00:00	300	304	268	270	11,092,300
2023-11-19	00:00:00	336	372	292	298	135,152,500
2023-11-12	00:00:00	304	354	270	336	114,879,000
2023-11-05	00:00:00	344	350	290	304	3,721,500
2023-10-29	00:00:00	384	384	312	344	2,325,800
2023-10-22	00:00:00	560	580	330	380	60,698,600
2023-10-15	00:00:00	595	605	500	550	99,067,400
2023-10-08	00:00:00	685	840	560	585	24,373,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,715	1,715	1,715	1,715	0
2024-03-31	00:00:00	1,715	1,715	1,715	1,715	0
2024-02-29	00:00:00	910	1,715	820	1,715	79,225,400
2024-01-31	00:00:00	605	915	515	910	97,416,300
2023-12-31	00:00:00	300	660	238	600	299,253,600
2023-11-30	00:00:00	278	400	202	300	174,554,400
2023-10-31	00:00:00	358	372	270	278	264,791,500
2023-09-30	00:00:00	620	840	330	364	304,909,400
2023-08-31	00:00:00	665	700	600	615	119,016,000
2023-07-31	00:00:00	655	670	645	650	3,973,300
2023-06-30	00:00:00	650	665	630	655	2,705,800
2023-05-31	00:00:00	645	665	635	655	8,745,600
2023-04-30	00:00:00	650	660	625	645	21,943,800
2023-03-31	00:00:00	640	645	630	640	198,100
2023-02-28	00:00:00	640	655	625	650	1,196,500
2023-01-31	00:00:00	660	660	635	660	870,400
2022-12-31	00:00:00	655	740	525	645	96,452,300
2022-11-30	00:00:00	640	750	605	655	78,519,000
2022-10-31	00:00:00	412	665	408	660	209,072,900
2022-09-30	00:00:00	155	412	125	412	933,633,100
2022-08-31	00:00:00	182	183	93	158	589,440,400
2022-07-31	00:00:00	186	187	176	182	2,501,000
2022-06-30	00:00:00	175	190	173	186	2,301,800
2022-05-31	00:00:00	194	196	172	175	5,067,400
2022-04-30	00:00:00	194	197	175	194	4,866,400
2022-03-31	00:00:00	220	230	190	194	12,561,900
2022-02-28	00:00:00	280	284	210	220	31,135,900
2022-01-31	00:00:00	292	320	270	278	24,470,300
2021-12-31	00:00:00	320	326	260	292	29,437,100
2021-11-30	00:00:00	432	474	298	310	62,023,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,715	1,715	1,715	1,715	0
2024-03-31	00:00:00	1,715	1,715	1,715	1,715	0
2024-02-29	00:00:00	910	1,715	820	1,715	79,225,400
2024-01-31	00:00:00	605	1,715	515	1,715	176,641,700
2023-12-31	00:00:00	300	1,715	238	1,715	475,895,300
2023-11-30	00:00:00	278	915	202	910	571,224,300
2023-10-31	00:00:00	358	660	202	600	738,599,500
2023-09-30	00:00:00	620	840	202	300	744,255,300
2023-08-31	00:00:00	665	840	270	278	688,716,900
2023-07-31	00:00:00	655	840	330	364	427,898,700
2023-06-30	00:00:00	650	700	600	615	125,695,100
2023-05-31	00:00:00	645	670	630	650	15,424,700
2023-04-30	00:00:00	650	665	625	655	33,395,200
2023-03-31	00:00:00	640	665	625	655	31,246,900
2023-02-28	00:00:00	640	660	620	645	36,207,500
2023-01-31	00:00:00	660	665	600	640	23,142,600
2022-10-31	00:00:00	412	750	408	645	384,044,200
2022-07-31	00:00:00	186	412	93	412	1,525,574,500
2022-04-30	00:00:00	194	197	172	186	12,235,600
2022-01-31	00:00:00	292	320	190	194	68,168,100
2021-10-31	00:00:00	360	492	260	292	187,549,200
2021-07-31	00:00:00	336	374	264	356	198,476,900
2021-04-30	00:00:00	170	575	151	336	213,795,100
2021-01-31	00:00:00	163	300	148	170	23,338,100

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters