Informasi Saham SURI PT Maja Agung Latexindo Tbk.

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
ADHI	PT Adhi Karya (Persero) Tbk
BOGA	PT Bintang Oto Global Tbk
RELF	PT Graha Mitra Asia Tbk
PPRE	PT PP Presisi Tbk
TLDN	PT Teladan Prima Agro 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

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-21	101	Enterprises Value Revenue Ratio	1	29
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-19	40,002	Enterprise Value	1	2,343,426,598,434
SURI	PT Maja Agung Latexindo Tbk.	2024-04-16	14,008	Pe Ratio	2	316
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-20	14,010	Ps Ratio	2	21
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-19	40,001	Market Cap	2	2,343,718,750,000
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-21	102	Enterprises Value E B I T D A Ratio	3	2,396
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-20	14,012	Pb Ratio	3	7

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	970,765,470	970,765,470	-5,157,354,872	34,501,930,354	33,713,774,383
20304	Write Off	-6,355,840,134	-6,355,840,134	-16,770,147,494	0	0
20091	Net Income	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
29004	Basic E P S	1	0	2	4	5
20190	E B I T D A	978,074,376	978,074,376	-5,107,192,970	34,579,233,552	33,793,754,748
20046	Gross Profit	14,934,458,141	14,934,458,141	15,361,115,677	55,631,160,585	52,276,318,853
29009	Diluted E P S	1	0	2	4	5
20136	Pretax Income	7,386,004,219	7,386,004,219	13,211,608,605	34,025,960,549	36,976,300,073
20145	Tax Provision	1,917,641,004	1,917,641,004	2,985,389,581	7,599,272,286	8,152,720,077
20100	Total Revenue	81,718,159,248	81,718,159,248	93,326,935,271	338,126,621,753	313,373,089,475
20164	Total Expenses	80,747,393,778	80,747,393,778	98,484,290,143	303,624,691,399	279,659,315,092
20013	Cost Of Revenue	66,783,701,107	66,783,701,107	77,965,819,594	282,495,461,168	261,096,770,622
20177	Interest Income	13,633,271	13,633,271	1,288,487	207,195,479	162,644,336
20109	Operating Income	970,765,470	970,765,470	-5,157,354,872	34,501,930,354	33,713,774,383
20316	Normalized Income	762,700,808	762,700,808	-2,754,425,988	26,426,688,263	28,823,579,996
20108	Operating Expense	13,963,692,671	13,963,692,671	20,518,470,549	21,129,230,231	18,562,544,470
20112	Operating Revenue	81,718,159,248	81,718,159,248	93,326,935,271	338,126,621,753	313,373,089,475
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-42,548,502	-42,548,502	-75,344,409	-15,069,636	45,728,587
20416	Total Unusual Items	6,355,840,134	6,355,840,134	16,770,147,494	0	0
29010	Basic Average Shares	4,662,672,260	0	6,334,375,000	6,334,375,000	6,334,375,000
20269	Other Special Charges	0	0	-16,770,147,494	0	0
29011	Diluted Average Shares	4,662,672,260	0	6,334,375,000	6,334,375,000	6,334,375,000
20420	Normalized E B I T D A	-5,377,765,758	-5,377,765,758	-21,877,340,464	34,579,233,552	33,793,754,748
20162	Special Income Charges	6,355,840,134	6,355,840,134	16,770,147,494	0	0
20315	Reconciled Depreciation	7,308,906	7,308,906	50,161,902	77,303,198	79,980,365
20312	Other Operating Expenses	817,808,087	817,808,087	7,605,818,298	1,137,848,898	6,292,240
20368	Total Other Finance Cost	56,181,773	56,181,773	76,632,896	222,265,115	116,915,749
20314	Reconciled Cost Of Revenue	66,783,701,107	66,783,701,107	77,965,819,594	282,495,461,168	261,096,770,622
20419	Tax Effect Of Unusual Items	1,650,177,727	1,650,177,727	3,789,502,482	0	0
20018	Depreciation Income Statement	7,308,906	7,308,906	50,161,902	77,303,198	79,980,365
20075	Interest Income Non Operating	13,633,271	13,633,271	1,288,487	207,195,479	162,644,336
20158	Selling And Marketing Expense	1,320,911,432	1,320,911,432	1,929,230,390	11,098,540,122	8,871,828,992
20093	Net Income Common Stockholders	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20094	Net Income Continuous Operations	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20045	General And Administrative Expense	3,228,378,179	3,228,378,179	1,342,066,869	1,846,348,019	1,115,167,839
20159	Selling General And Administration	4,549,289,611	4,549,289,611	3,271,297,259	12,944,888,141	9,986,996,831
20435	Total Operating Income As Reported	744,638,583	744,638,583	1,198,485,262	32,239,426,973	33,713,774,393
20412	Other Non Operating Income Expenses	31,847,254	31,847,254	584,449,094	3,900,409,620	1,400,784,746
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20417	Total Unusual Items Excluding Goodwill	6,355,840,134	6,355,840,134	16,770,147,494	0	0
20077	Net Non Operating Interest Income Expense	-42,548,502	-42,548,502	-75,344,409	-15,069,636	45,728,587
20346	Net Income Including Noncontrolling Interests	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20019	Depreciation And Amortization In Income Statement	7,308,906	7,308,906	50,161,902	77,303,198	79,980,365
20309	Net Income From Continuing And Discontinued Operation	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20331	Net Income From Continuing Operation Net Minority Interest	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	970,765,470	970,765,470	-5,157,354,872	34,501,930,354	33,713,774,383
20304	Write Off	-6,355,840,134	-6,355,840,134	-16,770,147,494	0	0
20091	Net Income	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
29004	Basic E P S	1	0	2	4	5
20190	E B I T D A	978,074,376	978,074,376	-5,107,192,970	34,579,233,552	33,793,754,748
20046	Gross Profit	14,934,458,141	14,934,458,141	15,361,115,677	55,631,160,585	52,276,318,853
29009	Diluted E P S	1	0	2	4	5
20136	Pretax Income	7,386,004,219	7,386,004,219	13,211,608,605	34,025,960,549	36,976,300,073
20145	Tax Provision	1,917,641,004	1,917,641,004	2,985,389,581	7,599,272,286	8,152,720,077
20100	Total Revenue	81,718,159,248	81,718,159,248	93,326,935,271	338,126,621,753	313,373,089,475
20164	Total Expenses	80,747,393,778	80,747,393,778	98,484,290,143	303,624,691,399	279,659,315,092
20013	Cost Of Revenue	66,783,701,107	66,783,701,107	77,965,819,594	282,495,461,168	261,096,770,622
20177	Interest Income	13,633,271	13,633,271	1,288,487	207,195,479	162,644,336
20109	Operating Income	970,765,470	970,765,470	-5,157,354,872	34,501,930,354	33,713,774,383
20316	Normalized Income	762,700,808	762,700,808	-2,754,425,988	26,426,688,263	28,823,579,996
20108	Operating Expense	13,963,692,671	13,963,692,671	20,518,470,549	21,129,230,231	18,562,544,470
20112	Operating Revenue	81,718,159,248	81,718,159,248	93,326,935,271	338,126,621,753	313,373,089,475
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-42,548,502	-42,548,502	-75,344,409	-15,069,636	45,728,587
20416	Total Unusual Items	6,355,840,134	6,355,840,134	16,770,147,494	0	0
29010	Basic Average Shares	4,662,672,260	0	6,334,375,000	6,334,375,000	6,334,375,000
20269	Other Special Charges	0	0	-16,770,147,494	0	0
29011	Diluted Average Shares	4,662,672,260	0	6,334,375,000	6,334,375,000	6,334,375,000
20420	Normalized E B I T D A	-5,377,765,758	-5,377,765,758	-21,877,340,464	34,579,233,552	33,793,754,748
20162	Special Income Charges	6,355,840,134	6,355,840,134	16,770,147,494	0	0
20315	Reconciled Depreciation	7,308,906	7,308,906	50,161,902	77,303,198	79,980,365
20312	Other Operating Expenses	817,808,087	817,808,087	7,605,818,298	1,137,848,898	6,292,240
20368	Total Other Finance Cost	56,181,773	56,181,773	76,632,896	222,265,115	116,915,749
20314	Reconciled Cost Of Revenue	66,783,701,107	66,783,701,107	77,965,819,594	282,495,461,168	261,096,770,622
20419	Tax Effect Of Unusual Items	1,650,177,727	1,650,177,727	3,789,502,482	0	0
20018	Depreciation Income Statement	7,308,906	7,308,906	50,161,902	77,303,198	79,980,365
20075	Interest Income Non Operating	13,633,271	13,633,271	1,288,487	207,195,479	162,644,336
20158	Selling And Marketing Expense	1,320,911,432	1,320,911,432	1,929,230,390	11,098,540,122	8,871,828,992
20093	Net Income Common Stockholders	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20094	Net Income Continuous Operations	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20045	General And Administrative Expense	3,228,378,179	3,228,378,179	1,342,066,869	1,846,348,019	1,115,167,839
20159	Selling General And Administration	4,549,289,611	4,549,289,611	3,271,297,259	12,944,888,141	9,986,996,831
20435	Total Operating Income As Reported	744,638,583	744,638,583	1,198,485,262	32,239,426,973	33,713,774,393
20412	Other Non Operating Income Expenses	31,847,254	31,847,254	584,449,094	3,900,409,620	1,400,784,746
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20417	Total Unusual Items Excluding Goodwill	6,355,840,134	6,355,840,134	16,770,147,494	0	0
20077	Net Non Operating Interest Income Expense	-42,548,502	-42,548,502	-75,344,409	-15,069,636	45,728,587
20346	Net Income Including Noncontrolling Interests	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20019	Depreciation And Amortization In Income Statement	7,308,906	7,308,906	50,161,902	77,303,198	79,980,365
20309	Net Income From Continuing And Discontinued Operation	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20331	Net Income From Continuing Operation Net Minority Interest	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	6,844,911,875	0
23165	Payables	27,182,188,069	76,270,535,965	102,594,733,880	121,674,389,187
23139	Net P P E	109,303,083,363	65,713,607,906	68,384,985,808	53,270,334,621
23351	Properties	0	0	0	0
23386	Total Debt	0	0	7,082,123,464	21,019,638,527
23100	Gross P P E	168,066,971,547	122,027,631,047	121,999,316,047	103,735,057,467
23038	Common Stock	126,687,500,000	34,770,000,000	34,770,000,000	34,770,000,000
23045	Current Debt	0	0	7,082,123,464	14,018,911,494
23532	Share Issued	6,334,375,000	6,334,375,000	6,334,375,000	6,334,375,000
23220	Total Assets	407,959,723,999	187,796,261,619	216,078,571,773	220,931,954,148
23027	Capital Stock	126,687,500,000	34,770,000,000	34,770,000,000	34,770,000,000
23382	Other Payable	416,000,000	24,631,383,302	45,373,291,940	76,650,850,162
23028	Cash Financial	69,917,711,394	292,151,566	237,211,589	54,255,893,211
23123	Long Term Debt	0	0	0	7,000,727,033
23179	Prepaid Assets	111,079,974,054	18,623,548,953	20,430,350,991	25,449,194,527
23385	Working Capital	236,970,878,482	40,667,587,644	28,572,677,512	26,189,507,777
23000	Accounts Payable	25,733,372,136	35,761,686,159	41,896,008,159	36,599,986,031
23245	Invested Capital	346,572,800,499	103,442,973,857	100,338,981,149	87,826,517,328
23342	Other Receivables	999,960,000	5,043,889,342	4,833,670,000	0
23204	Retained Earnings	32,601,997,685	69,133,634,470	58,907,415,446	32,480,727,183
23217	Total Tax Payable	1,032,815,933	15,877,466,504	15,325,433,781	8,423,552,994
23001	Accounts Receivable	44,687,386,606	24,889,333,951	69,955,948,570	61,450,115,360
23280	Common Stock Equity	346,572,800,499	103,442,973,857	93,256,857,685	66,806,878,801
23403	Net Tangible Assets	342,472,800,499	103,442,973,857	93,256,857,685	66,806,878,801
23215	Stockholders Equity	346,572,800,499	103,442,973,857	93,256,857,685	66,806,878,801
23383	Tangible Book Value	342,472,800,499	103,442,973,857	93,256,857,685	66,806,878,801
23374	Total Capitalization	346,572,800,499	103,442,973,857	93,256,857,685	73,807,605,834
23312	Land And Improvements	51,324,452,509	51,324,452,509	51,324,452,509	40,835,490,975
23393	Ordinary Shares Number	6,334,375,000	6,334,375,000	6,334,375,000	6,334,375,000
23155	Other Intangible Assets	4,100,000,000	0	0	0
23008	Accumulated Depreciation	-58,763,888,184	-56,314,023,141	-53,614,330,239	-50,464,722,846
23282	Construction In Progress	46,008,795,500	0	0	0
23030	Cash And Cash Equivalents	69,917,711,394	292,151,566	237,211,589	54,255,893,211
23262	Gross Accounts Receivable	44,687,386,606	31,245,174,085	69,955,948,570	61,450,115,360
23012	Additional Paid In Capital	187,521,803,763	0	0	0
23275	Buildings And Improvements	24,597,710,756	24,597,710,756	24,597,710,756	17,035,672,290
23319	Machinery Furniture Equipment	46,136,012,782	46,105,467,782	46,077,152,782	45,863,894,202
23098	Goodwill And Other Intangible Assets	4,100,000,000	0	0	0
23261	Total Equity Gross Minority Interest	346,572,800,499	103,442,973,857	93,256,857,685	66,806,878,801
23259	Total Liabilities Net Minority Interest	61,386,923,500	84,353,287,762	122,821,714,088	154,125,075,347
23046	Current Debt And Capital Lease Obligation	0	0	7,082,123,464	14,018,911,494
23266	Allowance For Doubtful Accounts Receivable	0	-6,355,840,134	0	0
23124	Long Term Debt And Capital Lease Obligation	0	0	0	7,000,727,033
23344	Non Current Pension And Other Postretirement Benefit Plans	4,873,283,778	5,559,623,747	4,744,622,609	7,246,457,133

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-05-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	6,844,911,875	0
23165	Payables	27,182,188,069	39,675,156,659	76,270,535,965	102,594,733,880	121,674,389,187
23139	Net P P E	109,303,083,363	64,694,459,844	65,713,607,906	68,384,985,808	53,270,334,621
23351	Properties	0	0	0	0	0
23386	Total Debt	0	0	0	7,082,123,464	21,019,638,527
23100	Gross P P E	168,066,971,547	122,033,781,047	122,027,631,047	121,999,316,047	103,735,057,467
23038	Common Stock	126,687,500,000	59,350,000,000	34,770,000,000	34,770,000,000	34,770,000,000
23045	Current Debt	0	0	0	7,082,123,464	14,018,911,494
23532	Share Issued	6,334,375,000	6,334,375,000	6,334,375,000	6,334,375,000	6,334,375,000
23220	Total Assets	407,959,723,999	177,093,378,114	187,796,261,619	216,078,571,773	220,931,954,148
23027	Capital Stock	126,687,500,000	59,350,000,000	34,770,000,000	34,770,000,000	34,770,000,000
23382	Other Payable	416,000,000	575,400,000	24,631,383,302	45,373,291,940	76,650,850,162
23028	Cash Financial	69,917,711,394	1,774,926,314	292,151,566	237,211,589	54,255,893,211
23123	Long Term Debt	0	0	0	0	7,000,727,033
23179	Prepaid Assets	111,079,974,054	21,317,467,644	18,623,548,953	20,430,350,991	25,449,194,527
23385	Working Capital	236,970,878,482	60,579,460,885	40,667,587,644	28,572,677,512	26,189,507,777
23000	Accounts Payable	25,733,372,136	22,916,638,524	35,761,686,159	41,896,008,159	36,599,986,031
23245	Invested Capital	346,572,800,499	122,053,411,853	103,442,973,857	100,338,981,149	87,826,517,328
23342	Other Receivables	999,960,000	5,043,889,342	5,043,889,342	4,833,670,000	0
23204	Retained Earnings	32,601,997,685	63,216,365,245	69,133,634,470	58,907,415,446	32,480,727,183
23217	Total Tax Payable	1,032,815,933	16,183,118,135	15,877,466,504	15,325,433,781	8,423,552,994
23001	Accounts Receivable	44,687,386,606	11,123,171,753	24,889,333,951	69,955,948,570	61,450,115,360
23280	Common Stock Equity	346,572,800,499	122,053,411,853	103,442,973,857	93,256,857,685	66,806,878,801
23403	Net Tangible Assets	342,472,800,499	122,053,411,853	103,442,973,857	93,256,857,685	66,806,878,801
23215	Stockholders Equity	346,572,800,499	122,053,411,853	103,442,973,857	93,256,857,685	66,806,878,801
23383	Tangible Book Value	342,472,800,499	122,053,411,853	103,442,973,857	93,256,857,685	66,806,878,801
23374	Total Capitalization	346,572,800,499	122,053,411,853	103,442,973,857	93,256,857,685	73,807,605,834
23312	Land And Improvements	51,324,452,509	51,324,452,509	51,324,452,509	51,324,452,509	40,835,490,975
23393	Ordinary Shares Number	6,334,375,000	6,334,375,000	6,334,375,000	6,334,375,000	6,334,375,000
23155	Other Intangible Assets	4,100,000,000	0	0	0	0
23008	Accumulated Depreciation	-58,763,888,184	-57,339,321,203	-56,314,023,141	-53,614,330,239	-50,464,722,846
23282	Construction In Progress	46,008,795,500	0	0	0	0
23030	Cash And Cash Equivalents	69,917,711,394	1,774,926,314	292,151,566	237,211,589	54,255,893,211
23262	Gross Accounts Receivable	44,687,386,606	17,479,011,887	31,245,174,085	69,955,948,570	61,450,115,360
23012	Additional Paid In Capital	187,521,803,763	0	0	0	0
23275	Buildings And Improvements	24,597,710,756	24,597,710,756	24,597,710,756	24,597,710,756	17,035,672,290
23319	Machinery Furniture Equipment	46,136,012,782	46,111,617,782	46,105,467,782	46,077,152,782	45,863,894,202
23098	Goodwill And Other Intangible Assets	4,100,000,000	0	0	0	0
23261	Total Equity Gross Minority Interest	346,572,800,499	122,053,411,853	103,442,973,857	93,256,857,685	66,806,878,801
23259	Total Liabilities Net Minority Interest	61,386,923,500	55,039,966,261	84,353,287,762	122,821,714,088	154,125,075,347
23046	Current Debt And Capital Lease Obligation	0	0	0	7,082,123,464	14,018,911,494
23266	Allowance For Doubtful Accounts Receivable	0	-6,355,840,134	-6,355,840,134	0	0
23124	Long Term Debt And Capital Lease Obligation	0	0	0	0	7,000,727,033
23344	Non Current Pension And Other Postretirement Benefit Plans	4,873,283,778	5,921,530,391	5,559,623,747	4,744,622,609	7,246,457,133

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-143,598,360,633	-143,598,360,633	6,988,012,947	-8,563,499,367	9,014,925,986
26027	Changes In Cash	69,625,559,828	69,625,559,828	54,939,977	-54,018,681,622	54,109,507,620
26016	End Cash Position	69,917,711,394	69,917,711,394	292,151,566	237,211,589	54,255,893,211
26112	Purchase Of P P E	-46,039,340,500	-46,039,340,500	-28,315,000	-18,264,258,580	-2,945,662,120
26183	Repayment Of Debt	0	0	-7,082,123,464	-13,937,515,063	-10,905,418,366
26005	Capital Expenditure	-50,139,340,500	-50,139,340,500	-28,315,000	-18,264,258,580	-2,945,662,120
26012	Financing Cash Flow	213,223,920,461	213,223,920,461	-6,933,072,970	-45,455,182,255	45,094,581,634
26013	Investing Cash Flow	-50,139,340,500	-50,139,340,500	-28,315,000	-18,264,258,580	-2,945,662,120
26098	Common Stock Issuance	215,393,750,000	215,393,750,000	0	0	0
26015	Beginning Cash Position	292,151,566	292,151,566	237,211,589	54,255,893,211	146,385,591
26223	Classesof Cash Payments	-172,621,179,234	-172,621,179,234	-115,514,915,260	-319,701,971,269	-303,550,715,337
26090	Long Term Debt Payments	0	0	-7,082,123,464	-13,937,515,063	-10,905,418,366
26108	Purchase Of Intangibles	-4,100,000,000	-4,100,000,000	0	0	0
26181	Issuance Of Capital Stock	215,393,750,000	215,393,750,000	0	0	0
26071	Net Common Stock Issuance	215,393,750,000	215,393,750,000	0	0	0
26073	Net Long Term Debt Issuance	0	0	-7,082,123,464	-13,937,515,063	-10,905,418,366
26164	Net Other Financing Charges	339,616,698	339,616,698	149,050,494	-31,517,667,192	56,000,000,000
26119	Net P P E Purchase And Sale	-46,039,340,500	-46,039,340,500	-28,315,000	-18,264,258,580	-2,945,662,120
26072	Net Issuance Payments Of Debt	0	0	-7,082,123,464	-13,937,515,063	-10,905,418,366
26226	Paymentson Behalfof Employees	-16,750,630,416	-16,750,630,416	-28,834,737,751	-40,111,412,148	-36,503,765,222
26117	Net Intangibles Purchase And Sale	-4,100,000,000	-4,100,000,000	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-2,770,074,678	-2,770,074,678	-8,920,436,472	-15,685,454,507	-3,565,783,492
26220	Cash Flowsfromusedin Operating Activities Direct	-93,459,020,133	-93,459,020,133	7,016,327,947	9,700,759,213	11,960,588,106
26221	Classesof Cash Receiptsfrom Operating Activities	92,940,835,645	92,940,835,645	132,037,709,756	329,620,788,543	315,843,517,529

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-143,598,360,633	-143,598,360,633	6,988,012,947	-8,563,499,367	9,014,925,986
26027	Changes In Cash	69,625,559,828	69,625,559,828	54,939,977	-54,018,681,622	54,109,507,620
26016	End Cash Position	69,917,711,394	69,917,711,394	292,151,566	237,211,589	54,255,893,211
26112	Purchase Of P P E	-46,039,340,500	-46,039,340,500	-28,315,000	-18,264,258,580	-2,945,662,120
26183	Repayment Of Debt	0	0	-7,082,123,464	-13,937,515,063	-10,905,418,366
26005	Capital Expenditure	-50,139,340,500	-50,139,340,500	-28,315,000	-18,264,258,580	-2,945,662,120
26012	Financing Cash Flow	213,223,920,461	213,223,920,461	-6,933,072,970	-45,455,182,255	45,094,581,634
26013	Investing Cash Flow	-50,139,340,500	-50,139,340,500	-28,315,000	-18,264,258,580	-2,945,662,120
26098	Common Stock Issuance	215,393,750,000	215,393,750,000	0	0	0
26015	Beginning Cash Position	292,151,566	292,151,566	237,211,589	54,255,893,211	146,385,591
26223	Classesof Cash Payments	-172,621,179,234	-172,621,179,234	-115,514,915,260	-319,701,971,269	-303,550,715,337
26090	Long Term Debt Payments	0	0	-7,082,123,464	-13,937,515,063	-10,905,418,366
26108	Purchase Of Intangibles	-4,100,000,000	-4,100,000,000	0	0	0
26181	Issuance Of Capital Stock	215,393,750,000	215,393,750,000	0	0	0
26071	Net Common Stock Issuance	215,393,750,000	215,393,750,000	0	0	0
26073	Net Long Term Debt Issuance	0	0	-7,082,123,464	-13,937,515,063	-10,905,418,366
26164	Net Other Financing Charges	339,616,698	339,616,698	149,050,494	-31,517,667,192	56,000,000,000
26119	Net P P E Purchase And Sale	-46,039,340,500	-46,039,340,500	-28,315,000	-18,264,258,580	-2,945,662,120
26072	Net Issuance Payments Of Debt	0	0	-7,082,123,464	-13,937,515,063	-10,905,418,366
26226	Paymentson Behalfof Employees	-16,750,630,416	-16,750,630,416	-28,834,737,751	-40,111,412,148	-36,503,765,222
26117	Net Intangibles Purchase And Sale	-4,100,000,000	-4,100,000,000	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-2,770,074,678	-2,770,074,678	-8,920,436,472	-15,685,454,507	-3,565,783,492
26220	Cash Flowsfromusedin Operating Activities Direct	-93,459,020,133	-93,459,020,133	7,016,327,947	9,700,759,213	11,960,588,106
26221	Classesof Cash Receiptsfrom Operating Activities	92,940,835,645	92,940,835,645	132,037,709,756	329,620,788,543	315,843,517,529

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	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
SURI	PT Maja Agung Latexindo Tbk.	2024-04-15	At close: 04:12PM WIB	328	328	326	328	310.00 - 332.00	310	332	135.00 - 750.00	135	750	59,004,600	35,746,535	2,078,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-12	At close: 04:12PM WIB	328	328	326	328	310.00 - 332.00	310	332	135.00 - 750.00	135	750	59,004,600	35,084,562	2,078,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-11	At close: 04:12PM WIB	328	328	326	328	310.00 - 332.00	310	332	135.00 - 750.00	135	750	59,004,600	34,512,307	2,078,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-10	At close: 04:12PM WIB	328	328	326	328	310.00 - 332.00	310	332	135.00 - 750.00	135	750	59,004,600	34,092,425	2,078,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-05	At close: 04:12PM WIB	328	328	334	308	310.00 - 332.00	310	332	135.00 - 750.00	135	750	59,004,600	32,205,129	2,078,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-04	At close: 04:12PM WIB	340	340	334	320	326.00 - 346.00	326	346	135.00 - 750.00	135	750	72,037,600	31,028,317	2,078,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-03	At close: 04:14PM WIB	328	310	390	338	310.00 - 350.00	310	350	135.00 - 750.00	135	750	30,043,000	30,600,146	2,154,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-02	At close: 04:10PM WIB	322	306	334	326	306.00 - 332.00	306	332	135.00 - 750.00	135	750	9,151,500	30,522,701	2,078,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-01	At close: 04:12PM WIB	332	332	328	310	322.00 - 344.00	322	344	135.00 - 750.00	135	750	16,546,400	30,282,262	2,040,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-29	At close: 04:12PM WIB	340	324	344	330	324.00 - 352.00	324	352	135.00 - 750.00	135	750	14,910,800	30,282,262	2,103,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-28	At close: 04:12PM WIB	340	324	344	330	324.00 - 352.00	324	352	135.00 - 750.00	135	750	14,910,800	30,213,194	2,103,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-27	At close: 04:14PM WIB	348	346	0	0	340.00 - 362.00	340	362	135.00 - 750.00	135	750	24,356,900	29,918,944	2,154,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-26	At close: 04:14PM WIB	342	342	350	352	338.00 - 360.00	338	360	135.00 - 750.00	135	750	16,807,600	29,973,368	2,204,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-25	At close: 04:14PM WIB	340	320	0	344	320.00 - 354.00	320	354	135.00 - 750.00	135	750	14,312,000	30,499,217	2,166,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-22	At close: 04:14PM WIB	358	338	340	342	326.00 - 384.00	326	384	135.00 - 750.00	135	750	50,064,800	30,150,982	2,154,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-21	At close: 04:14PM WIB	336	0	0	0	0.0000 - 0.0000	0	0		0		0	29,713,073	0	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-14	As of 11:59AM WIB. Market open.	398	404	370	372	352.00 - 404.00	352	404	135.00 - 750.00	135	750	45,689,300	30,486,041	2,356,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-13	At close: 04:14PM WIB	326	328	396	400	326.00 - 400.00	326	400	135.00 - 750.00	135	750	88,646,200	29,836,117	2,521,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-11	At close: 04:10PM WIB	340	302	324	328	302.00 - 344.00	302	344	135.00 - 750.00	135	750	36,979,600	30,340,505	2,065,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-08	At close: 04:10PM WIB	340	302	324	328	302.00 - 344.00	302	344	135.00 - 750.00	135	750	36,979,600	30,433,767	2,065,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-05	At close: 04:14PM WIB	386	392	312	314	290.00 - 392.00	290	392	135.00 - 750.00	135	750	69,150,600	33,345,426	1,989,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-04	At close: 04:12PM WIB	458	446	384	388	380.00 - 482.00	380	482	135.00 - 750.00	135	750	31,055,300	33,386,321	2,445,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-01	At close: 04:14PM WIB	472	472	456	460	442.00 - 486.00	442	486	135.00 - 750.00	135	750	20,745,400	33,616,156	2,901,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-02-28	At close: 04:14PM WIB	515	515	472	474	464.00 - 525.00	464	525	135.00 - 750.00	135	750	36,311,000	33,701,371	2,990,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-02-27	At close: 04:13PM WIB	515	525	510	515	498.00 - 535.00	498	535	135.00 - 750.00	135	750	30,704,000	33,759,013	3,262,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-02-26	At close: 04:14PM WIB	565	570	515	520	494.00 - 595.00	494	595	135.00 - 750.00	135	750	58,390,700	33,276,039	3,262,000,000,000	N/A	N/A (N/A)	N/A
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-23	At close: 04:14PM WIB	505	515	555	560	505.00 - 565.00	505	565	135.00 - 750.00	135	750	68,252,900	32,576,502	3,579,000,000,000	N/A	N/A (N/A)	N/A
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-22	At close: 04:14PM WIB	535	540	505	515	488.00 - 595.00	488	595	135.00 - 750.00	135	750	56,921,900	32,079,657	3,199,000,000,000	N/A	N/A (N/A)	N/A
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-21	At close: 04:14PM WIB	540	498	525	540	444.00 - 555.00	444	555	135.00 - 750.00	135	750	67,299,800	31,351,775	3,389,000,000,000	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 High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)
SURI	PT Maja Agung Latexindo Tbk.	2024-04-15	2,080,000,000,000	2,080,000,000,000	60	17	25	2	750	135	435	332	35,080,000	25,120,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-12	2,080,000,000,000	2,080,000,000,000	60	17	25	2	750	135	435	332	34,510,000	25,120,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-11	2,080,000,000,000	2,080,000,000,000	60	17	25	2	750	135	435	332	34,090,000	25,120,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-10	2,080,000,000,000	2,080,000,000,000	60	17	25	2	750	135	435	332	34,090,000	25,120,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-05	2,150,000,000,000	2,150,000,000,000	60	17	62	-622	750	0	429	332	31,030,000	20,250,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-04	2,080,000,000,000	2,080,000,000,000	60	17	60	-600	750	0	426	332	30,600,000	19,850,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-03	2,080,000,000,000	2,080,000,000,000	60	17	60	-600	750	0	423	332	30,520,000	21,870,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-02	2,040,000,000,000	2,040,000,000,000	59	17	59	-589	750	0	419	332	30,280,000	25,420,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-01	2,100,000,000,000	2,100,000,000,000	61	17	61	-607	750	0	419	332	30,280,000	25,420,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-29	2,100,000,000,000	2,100,000,000,000	61	17	61	-607	750	135	416	332	30,210,000	29,720,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-28	2,150,000,000,000	2,150,000,000,000	62	18	62	-622	750	0	413	332	29,920,000	36,150,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-27	2,150,000,000,000	2,150,000,000,000	62	18	62	-622	750	0	409	332	29,970,000	39,840,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-26	2,150,000,000,000	2,150,000,000,000	62	18	62	-622	750	0	406	332	30,500,000	45,060,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-25	2,150,000,000,000	2,150,000,000,000	62	18	62	-622	750	135	406	332	30,500,000	45,060,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-22	2,270,000,000,000	2,270,000,000,000	66	19	66	-655	750	0	399	332	29,710,000	45,710,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-21	2,130,000,000,000	2,130,000,000,000	62	17	62	-614	750	135	399	332	29,710,000	45,710,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-14	2,520,000,000,000	2,520,000,000,000	73	21	73	-728	750	0	376	329	29,840,000	38,610,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-13	2,070,000,000,000	2,060,000,000,000	60	17	60	-596	750	0	376	329	29,750,000	38,610,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-11	2,070,000,000,000	2,060,000,000,000	60	17	60	-596	750	135	376	329	30,540,000	38,610,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-08	2,150,000,000,000	2,150,000,000,000	62	18	62	-622	750	135	372	329	30,430,000	41,740,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-05	2,900,000,000,000	2,900,000,000,000	84	24	84	-837	750	0	359	329	33,390,000	46,090,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-04	2,900,000,000,000	2,900,000,000,000	84	24	84	-837	750	0	359	329	33,390,000	46,090,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-01	2,990,000,000,000	2,990,000,000,000	86	25	86	-863	750	0	353	327	33,620,000	46,060,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-02-28	3,260,000,000,000	3,260,000,000,000	0	0	94	-942	750	0	333	318	33,760,000	45,100,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-02-27	3,260,000,000,000	3,260,000,000,000	94	27	94	-942	750	0	326	315	33,280,000	46,880,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-02-26	3,580,000,000,000	3,580,000,000,000	104	29	104	-1	750	0	326	315	33,280,000	46,880,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-23	3,200,000,000,000	3,200,000,000,000	93	26	93	-923	750	0	312	306	32,080,000	39,550,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-22	3,390,000,000,000	3,390,000,000,000	98	28	98	-978	750	0	304	302	31,350,000	33,510,000	N/A	N/A	N/A	N/A	N/A	N/A

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	314	314	312	312	103,200
2024-03-05	15:48:00	312	314	312	312	290,200
2024-03-05	15:47:00	310	312	310	312	411,400
2024-03-05	15:46:00	312	312	312	312	272,000
2024-03-05	15:45:00	312	312	312	312	0
2024-03-05	15:44:00	312	314	312	312	85,000
2024-03-05	15:43:00	312	312	312	312	51,100
2024-03-05	15:42:00	310	310	310	310	15,000
2024-03-05	15:41:00	312	312	310	310	3,600
2024-03-05	15:40:00	312	312	312	312	2,000
2024-03-05	15:39:00	312	312	312	312	132,900
2024-03-05	15:38:00	310	312	310	312	25,100
2024-03-05	15:37:00	310	312	310	312	13,200
2024-03-05	15:36:00	310	310	310	310	5,100
2024-03-05	15:35:00	308	310	308	310	128,200
2024-03-05	15:34:00	308	310	308	308	13,700
2024-03-05	15:33:00	310	310	310	310	0
2024-03-05	15:32:00	308	308	308	308	63,000
2024-03-05	15:31:00	308	308	308	308	700
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	312	314	312	312	393,400
2024-03-05	15:46:00	312	312	310	312	683,400
2024-03-05	15:44:00	312	314	312	312	85,000
2024-03-05	15:42:00	310	312	310	312	66,100
2024-03-05	15:40:00	312	312	310	310	5,600
2024-03-05	15:38:00	310	312	310	312	158,000
2024-03-05	15:36:00	310	312	310	312	18,300
2024-03-05	15:34:00	308	310	308	310	141,900
2024-03-05	15:32:00	308	310	308	310	63,000
2024-03-05	15:30:00	308	308	308	308	700
2024-03-05	15:28:00	306	308	306	308	17,900
2024-03-05	15:26:00	306	308	306	306	63,400
2024-03-05	15:24:00	306	306	306	306	179,700
2024-03-05	15:22:00	308	308	304	304	257,800
2024-03-05	15:20:00	310	310	308	308	351,300
2024-03-05	15:18:00	310	312	310	310	376,900
2024-03-05	15:16:00	310	312	310	310	466,600
2024-03-05	15:15:54	310	310	310	310	0
2024-03-05	15:14:00	308	310	308	310	106,900
2024-03-05	15:12:00	306	308	306	306	450,700
2024-03-05	15:10:00	306	308	306	308	152,700
2024-03-05	15:08:00	306	308	306	306	298,200
2024-03-05	15:06:00	310	310	306	306	447,200
2024-03-05	15:04:00	306	308	306	308	871,900
2024-03-05	15:02:00	300	306	298	304	1,239,300

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	312	314	310	312	945,600
2024-03-05	15:40:00	312	314	310	312	156,700
2024-03-05	15:35:00	308	312	308	312	304,500
2024-03-05	15:30:00	308	310	308	308	76,600
2024-03-05	15:25:00	306	308	306	308	34,200
2024-03-05	15:20:00	310	310	304	306	788,800
2024-03-05	15:15:54	310	310	310	310	0
2024-03-05	15:15:00	308	312	308	310	943,600
2024-03-05	15:10:00	306	308	306	308	610,200
2024-03-05	15:05:00	308	310	306	306	1,365,700
2024-03-05	15:00:00	328	328	298	308	5,563,500
2024-03-05	14:55:00	330	334	330	330	2,872,200
2024-03-05	14:50:00	328	332	324	330	1,875,200
2024-03-05	14:45:00	324	330	322	328	2,063,800
2024-03-05	14:40:00	322	328	320	324	4,177,200
2024-03-05	14:35:00	312	322	312	322	2,745,700
2024-03-05	14:30:00	314	316	312	314	2,207,600
2024-03-05	14:25:00	314	316	310	312	3,504,200
2024-03-05	14:21:08	308	308	308	308	0
2024-03-05	14:20:00	308	312	306	312	2,307,200
2024-03-05	14:15:00	314	318	302	308	2,799,000
2024-03-05	14:10:00	318	328	312	312	4,742,100
2024-03-05	14:05:00	308	320	306	318	2,536,500
2024-03-05	14:00:00	296	306	296	306	1,383,700
2024-03-05	13:55:00	292	296	292	294	1,203,600
2024-03-05	13:50:00	296	296	290	290	820,000
2024-03-05	13:45:00	298	298	294	294	21,300
2024-03-05	13:40:00	296	298	296	298	93,700

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	312	314	310	312	945,600
2024-03-05	15:30:00	308	314	308	312	537,800
2024-03-05	15:15:54	310	310	310	310	0
2024-03-05	15:15:00	308	312	304	308	1,766,600
2024-03-05	15:00:00	328	328	298	308	7,539,400
2024-03-05	14:45:00	324	334	322	330	6,811,200
2024-03-05	14:30:00	314	328	312	324	9,130,500
2024-03-05	14:21:08	308	308	308	308	0
2024-03-05	14:15:00	314	318	302	312	8,610,400
2024-03-05	14:00:00	296	328	296	312	8,662,300
2024-03-05	13:45:00	298	298	290	294	2,044,900
2024-03-05	13:30:00	302	302	296	298	176,500
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	11:59:54	302	302	302	302	0
2024-03-05	11:45:00	298	302	294	302	518,800
2024-03-05	11:31:26	298	298	298	298	0
2024-03-05	11:30:00	298	298	294	298	143,900
2024-03-05	11:15:00	294	298	292	298	199,600
2024-03-05	11:00:00	298	300	292	294	615,000
2024-03-05	10:45:00	310	310	292	298	1,612,400
2024-03-05	10:42:01	306	306	306	306	0
2024-03-05	10:30:00	312	314	302	310	569,100
2024-03-05	10:15:00	300	320	300	308	3,507,500
2024-03-05	10:00:00	290	300	290	300	1,083,000
2024-03-05	09:53:37	290	290	290	290	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	308	314	308	312	1,483,400
2024-03-05	15:15:54	310	310	310	310	0
2024-03-05	15:00:00	328	328	298	308	9,306,000
2024-03-05	14:30:00	314	334	312	330	15,941,700
2024-03-05	14:21:08	308	308	308	308	0
2024-03-05	14:00:00	296	328	296	312	17,272,700
2024-03-05	13:30:00	302	302	290	294	2,221,400
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	11:59:54	302	302	302	302	0
2024-03-05	11:31:26	298	298	298	298	0
2024-03-05	11:30:00	298	302	294	302	662,700
2024-03-05	11:00:00	298	300	292	298	814,600
2024-03-05	10:42:01	306	306	306	306	0
2024-03-05	10:30:00	312	314	292	298	2,181,500
2024-03-05	10:00:00	290	320	290	308	4,590,500
2024-03-05	09:53:37	290	290	290	290	0
2024-03-05	09:30:00	290	300	290	290	5,805,700
2024-03-05	09:07:35	390	390	390	390	0
2024-03-05	09:00:00	392	392	290	294	7,751,700
2024-03-04	15:30:00	386	390	386	386	2,126,200
2024-03-04	15:00:00	388	390	386	388	1,754,400
2024-03-04	14:59:45	388	388	388	388	0
2024-03-04	14:30:00	390	396	386	388	1,809,700
2024-03-04	14:06:12	390	390	390	390	0
2024-03-04	14:00:00	398	400	388	390	1,998,700
2024-03-04	13:30:00	430	430	380	398	12,182,100
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:15:54	310	310	310	310	0
2024-03-05	15:00:00	328	328	298	312	10,789,400
2024-03-05	14:21:08	308	308	308	308	0
2024-03-05	14:00:00	296	334	296	330	33,214,400
2024-03-05	13:00:00	302	302	290	294	2,221,400
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:54	302	302	302	302	0
2024-03-05	11:31:26	298	298	298	298	0
2024-03-05	11:00:00	298	302	292	302	1,477,300
2024-03-05	10:41:41	306	306	306	306	0
2024-03-05	10:00:00	290	320	290	298	6,772,000
2024-03-05	09:53:24	290	290	290	290	0
2024-03-05	09:07:35	390	390	390	390	0
2024-03-05	09:00:00	392	392	290	290	0
2024-03-04	15:00:00	388	390	386	386	3,880,600
2024-03-04	14:59:45	388	388	388	388	0
2024-03-04	14:06:12	390	390	390	390	0
2024-03-04	14:00:00	398	400	386	388	3,806,100
2024-03-04	13:00:00	430	430	380	398	12,182,100
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:49	430	430	430	430	0
2024-03-04	11:34:06	434	434	434	434	0
2024-03-04	11:00:00	438	438	428	430	1,748,100
2024-03-04	10:44:30	430	430	430	430	0
2024-03-04	10:00:00	460	462	428	438	6,537,200
2024-03-04	09:55:06	462	462	462	462	0
2024-03-04	09:00:00	446	482	446	460	0
2024-03-01	15:49:00	460	460	460	460	0
2024-03-01	15:00:00	462	468	458	458	5,384,500
2024-03-01	14:29:01	458	458	458	458	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	14:10:46	350	350	350	350	0
2024-05-03	13:30:00	362	362	346	350	726,000
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:43	364	364	364	364	0
2024-05-03	11:15:24	362	362	362	362	0
2024-05-03	10:40:45	350	350	350	350	0
2024-05-03	10:30:00	352	372	346	364	2,703,300
2024-05-03	10:08:09	358	358	358	358	0
2024-05-03	09:35:51	346	346	346	346	0
2024-05-03	09:04:13	368	368	368	368	0
2024-05-03	09:00:00	350	378	346	352	7,809,900
2024-05-02	15:19:37	384	384	384	384	0
2024-05-02	15:00:00	382	392	368	370	5,202,500
2024-05-02	14:38:17	380	380	380	380	0
2024-05-02	13:57:39	380	380	380	380	0
2024-05-02	13:30:00	368	406	368	382	11,470,400
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:58	370	370	370	370	0
2024-05-02	11:28:57	370	370	370	370	0
2024-05-02	10:53:17	386	386	386	386	0
2024-05-02	10:30:00	386	386	368	370	3,596,100
2024-05-02	10:18:03	392	392	392	392	0
2024-05-02	09:43:59	396	396	396	396	0
2024-05-02	09:09:58	420	420	420	420	0
2024-05-02	09:00:00	398	426	380	384	11,375,200
2024-04-30	15:23:32	412	412	412	412	0
2024-04-30	15:00:00	414	416	388	400	10,975,700
2024-04-30	14:44:52	424	424	424	424	0
2024-04-30	14:03:31	426	426	426	426	0
2024-04-30	13:30:00	434	434	410	414	7,278,900

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	398	426	368	370	35,568,700
2024-04-30	09:00:00	470	488	388	400	51,590,800
2024-04-29	09:00:00	426	478	426	470	52,052,900
2024-04-26	09:00:00	434	440	428	428	11,713,700
2024-04-25	09:00:00	434	450	426	430	35,296,400
2024-04-24	09:00:00	402	456	398	430	51,525,300
2024-04-23	09:00:00	414	436	386	402	52,247,800
2024-04-22	09:00:00	356	422	354	414	38,763,800
2024-04-19	09:00:00	330	360	328	354	31,914,300
2024-04-18	09:00:00	306	334	306	334	5,340,700
2024-04-17	09:00:00	326	332	322	326	6,628,800
2024-04-16	09:00:00	308	330	308	328	14,297,700
2024-04-05	09:00:00	328	332	310	328	59,004,600
2024-04-04	09:00:00	340	346	326	328	72,032,600
2024-04-03	09:00:00	310	350	310	340	30,043,000
2024-04-02	09:00:00	306	332	306	328	9,151,500
2024-04-01	09:00:00	332	344	322	322	16,546,400
2024-03-28	09:00:00	324	352	324	332	14,910,800
2024-03-27	09:00:00	346	362	340	340	24,356,900
2024-03-26	09:00:00	340	340	340	340	0
2024-03-25	09:00:00	340	340	340	340	0
2024-03-22	09:00:00	338	384	326	340	50,000,400
2024-03-21	09:00:00	316	370	316	358	36,884,400
2024-03-20	09:00:00	306	344	306	336	20,604,800
2024-03-19	09:00:00	360	372	324	324	26,064,200
2024-03-18	09:00:00	356	378	354	360	29,319,400
2024-03-15	09:00:00	358	392	346	356	52,087,800
2024-03-14	09:00:00	404	404	352	358	57,861,200
2024-03-13	09:00:00	328	400	326	398	88,646,200
2024-03-08	09:00:00	302	344	302	326	36,979,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	09:00:00	470	488	388	400	51,590,800
2024-04-25	09:00:00	434	450	426	430	35,296,400
2024-04-05	09:00:00	328	332	310	328	59,004,600
2024-03-26	09:00:00	340	340	340	340	0
2024-03-21	09:00:00	316	370	316	358	36,884,400
2024-03-06	09:00:00	314	320	270	298	24,195,900
2024-03-01	09:00:00	472	486	442	458	20,745,400
2024-02-20	09:00:00	725	745	540	540	53,548,200
2024-02-15	09:00:00	640	685	605	650	31,150,600
2024-02-05	09:00:00	555	690	550	690	51,846,300
2024-01-31	09:00:00	500	550	488	515	11,853,900
2024-01-26	09:00:00	386	436	330	400	26,017,400
2024-01-16	09:00:00	163	177	162	175	14,279,600
2024-01-11	09:00:00	166	167	164	164	10,998,900
2023-12-27	09:00:00	165	168	160	161	3,156,600
2023-12-22	09:00:00	169	176	163	167	12,361,500
2023-12-12	09:00:00	169	172	159	171	64,075,500
2023-12-07	09:00:00	165	190	160	162	196,563,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	426	478	426	470	52,052,900
2024-04-21	00:00:00	356	456	354	428	189,547,000
2024-04-14	00:00:00	308	360	306	354	58,181,500
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	332	350	306	328	186,778,100
2024-03-24	00:00:00	340	362	324	332	39,267,700
2024-03-17	00:00:00	356	384	306	340	162,873,200
2024-03-10	00:00:00	328	404	326	356	198,595,200
2024-03-03	00:00:00	446	482	270	326	213,541,000
2024-02-25	00:00:00	570	595	442	458	172,556,000
2024-02-18	00:00:00	655	750	444	565	288,391,900
2024-02-11	00:00:00	486	685	438	655	104,226,800
2024-02-04	00:00:00	555	705	520	520	128,072,900
2024-01-28	00:00:00	406	585	388	555	121,128,800
2024-01-21	00:00:00	222	436	204	400	197,479,900
2024-01-14	00:00:00	164	276	162	224	81,654,900
2024-01-07	00:00:00	167	172	159	164	32,335,700
2023-12-31	00:00:00	164	170	163	168	16,247,200
2023-12-24	00:00:00	167	172	160	164	21,351,900
2023-12-17	00:00:00	160	176	135	167	221,111,400
2023-12-10	00:00:00	171	177	159	161	204,039,700
2023-12-03	00:00:00	165	190	160	170	281,036,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	332	488	306	400	538,150,300
2024-02-29	00:00:00	472	486	270	332	635,022,500
2024-01-31	00:00:00	515	750	438	472	695,380,000
2023-12-31	00:00:00	164	585	159	515	425,968,700
2023-11-30	00:00:00	165	190	135	164	727,539,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-02-29	00:00:00	472	488	270	400	1,173,172,800
2023-11-30	00:00:00	165	750	135	472	1,848,888,600

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