Informasi Saham BUAH PT Segar Kumala Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31
101	Enterprises Value Revenue Ratio	1	1	1
40002	Enterprise Value	2	1,016,259,461,125	1,970,511,869,466
14008	Pe Ratio	3	29	55
102	Enterprises Value E B I T D A Ratio	4	18	40
14012	Pb Ratio	5	6	13
40001	Market Cap	8	1,140,000,000,000	2,120,000,000,000
14010	Ps Ratio	9	1	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30
101	Enterprises Value Revenue Ratio	1	1	1	1
40002	Enterprise Value	2	1,016,259,461,125	1,970,511,869,466	1,362,119,349,293
14008	Pe Ratio	3	29	55	40
102	Enterprises Value E B I T D A Ratio	4	18	40	26
14012	Pb Ratio	5	6	13	9
40001	Market Cap	8	1,140,000,000,000	2,120,000,000,000	1,540,000,000,000
14010	Ps Ratio	9	1	1	1

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	50,641,355,444	15,737,585,368	35,296,191,444	48,437,645,417	35,660,883,417
20304	Write Off	1,063,569,655	1,338,017,555	235,280,000	258,253,885	1,121,690,232
20091	Net Income	38,767,625,280	12,669,986,959	26,615,925,850	37,735,601,648	27,507,289,344
29004	Basic E P S	39	0	30	17	13
20190	E B I T D A	57,465,132,867	17,632,803,789	39,652,241,432	51,290,335,679	37,674,884,241
20046	Gross Profit	152,407,243,466	43,548,709,685	119,054,175,202	91,431,462,536	74,740,909,626
29009	Diluted E P S	39	0	30	17	13
20136	Pretax Income	50,345,057,140	15,556,849,679	35,016,090,790	48,140,417,630	35,409,855,770
20145	Tax Provision	11,577,431,860	2,886,862,720	8,400,164,940	10,404,815,982	7,902,566,426
20100	Total Revenue	1,783,282,051,017	444,241,500,709	1,386,125,210,434	1,021,412,025,918	769,214,964,142
20164	Total Expenses	1,734,192,459,920	426,951,960,355	1,350,651,793,846	973,586,814,156	732,880,874,000
20013	Cost Of Revenue	1,630,874,807,551	400,692,791,024	1,267,071,035,232	929,980,563,382	694,474,054,516
20177	Interest Income	2,486,127,201	2,052,343,189	1,338,784,705	1,062,998,557	363,522,783
20057	Interest Expense	296,298,304	180,735,689	280,100,654	297,227,787	251,027,647
20109	Operating Income	49,089,591,097	17,289,540,354	35,473,416,588	47,825,211,762	36,334,090,142
20316	Normalized Income	39,586,614,714	13,759,710,478	26,794,763,490	37,938,037,900	28,378,647,250
20108	Operating Expense	103,317,652,369	26,259,169,331	83,580,758,614	43,606,250,774	38,406,819,484
20112	Operating Revenue	1,783,282,051,017	444,241,500,709	1,386,125,210,434	1,021,412,025,918	769,214,964,142
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	2,149,790,624	1,831,569,227	1,024,694,731	1,129,015,833	89,632,297
20416	Total Unusual Items	-1,063,569,655	-1,338,017,555	-235,280,000	-258,253,885	-1,121,690,232
29010	Basic Average Shares	1,000,000,000	0	878,904,110	2,200,000,000	2,200,000,000
20287	Rent And Landing Fees	6,185,305,103	861,622,200	5,988,667,048	523,330,562	160,671,400
29011	Diluted Average Shares	1,000,000,000	0	878,904,110	2,200,000,000	2,200,000,000
20420	Normalized E B I T D A	58,528,702,522	18,970,821,344	39,887,521,432	51,548,589,564	38,796,574,473
20162	Special Income Charges	-1,063,569,655	-1,338,017,555	-235,280,000	-258,253,885	-1,121,690,232
20315	Reconciled Depreciation	6,823,777,423	1,895,218,421	4,356,049,988	2,852,690,262	2,014,000,824
20312	Other Operating Expenses	5,465,948,340	1,302,240,724	5,582,895,271	2,207,153,423	2,200,461,185
20368	Total Other Finance Cost	40,038,273	40,038,273	33,989,320	-363,245,063	22,862,839
20440	Rent Expense Supplemental	6,185,305,103	861,622,200	5,988,667,048	523,330,562	160,671,400
20314	Reconciled Cost Of Revenue	1,630,874,807,551	400,692,791,024	1,267,071,035,232	929,980,563,382	694,474,054,516
20419	Tax Effect Of Unusual Items	-244,580,221	-248,294,036	-56,442,360	-55,817,633	-250,332,326
20018	Depreciation Income Statement	6,823,777,423	1,895,218,421	4,356,049,988	2,852,690,262	2,014,000,824
20075	Interest Income Non Operating	2,486,127,201	2,052,343,189	1,338,784,705	1,062,998,557	363,522,783
20158	Selling And Marketing Expense	19,256,611,378	9,550,122,511	17,080,888,852	12,212,516,931	15,537,223,036
20064	Interest Expense Non Operating	296,298,304	180,735,689	280,100,654	297,227,787	251,027,647
20093	Net Income Common Stockholders	38,767,625,280	12,669,986,959	26,615,925,850	37,735,601,648	27,507,289,344
20094	Net Income Continuous Operations	38,767,625,280	12,669,986,959	26,615,925,850	37,735,601,648	27,507,289,344
20045	General And Administrative Expense	19,485,634,569	-3,288,847,818	18,227,704,220	10,127,522,967	7,324,973,458
20159	Selling General And Administration	38,742,245,947	6,261,274,693	35,308,593,072	22,340,039,898	22,862,196,494
20435	Total Operating Income As Reported	48,435,763,742	15,610,800,501	34,899,649,558	46,690,026,407	36,334,090,142
20412	Other Non Operating Income Expenses	154,871,730	-1,417,154,491	16,879,786	1,135,185,355	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	38,767,625,280	12,669,986,959	26,615,925,850	37,735,601,648	27,507,289,344
20417	Total Unusual Items Excluding Goodwill	-1,063,569,655	-1,338,017,555	-235,280,000	-258,253,885	-1,121,690,232
20077	Net Non Operating Interest Income Expense	2,149,790,624	1,831,569,227	1,024,694,731	1,129,015,833	89,632,297
20346	Net Income Including Noncontrolling Interests	38,767,625,280	12,669,986,959	26,615,925,850	37,735,601,648	27,507,289,344
20019	Depreciation And Amortization In Income Statement	6,823,777,423	1,895,218,421	4,356,049,988	2,852,690,262	2,014,000,824
20309	Net Income From Continuing And Discontinued Operation	38,767,625,280	12,669,986,959	26,615,925,850	37,735,601,648	27,507,289,344
20331	Net Income From Continuing Operation Net Minority Interest	38,767,625,280	12,669,986,959	26,615,925,850	37,735,601,648	27,507,289,344

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	50,641,355,444	15,737,585,368	16,910,916,250	35,296,191,444	48,437,645,417	35,660,883,417
20304	Write Off	1,063,569,655	1,338,017,555	0	235,280,000	258,253,885	1,121,690,232
20091	Net Income	38,767,625,280	12,669,986,959	12,641,802,717	26,615,925,850	37,735,601,648	27,507,289,344
29004	Basic E P S	39	0	0	30	17	13
20190	E B I T D A	57,465,132,867	17,632,803,789	18,531,939,806	39,652,241,432	51,290,335,679	37,674,884,241
20046	Gross Profit	152,407,243,466	43,548,709,685	39,420,564,663	119,054,175,202	91,431,462,536	74,740,909,626
29009	Diluted E P S	39	0	0	30	17	13
20136	Pretax Income	50,345,057,140	15,556,849,679	16,900,211,450	35,016,090,790	48,140,417,630	35,409,855,770
20145	Tax Provision	11,577,431,860	2,886,862,720	4,258,408,733	8,400,164,940	10,404,815,982	7,902,566,426
20100	Total Revenue	1,783,282,051,017	444,241,500,709	480,274,607,963	1,386,125,210,434	1,021,412,025,918	769,214,964,142
20164	Total Expenses	1,734,192,459,920	426,951,960,355	463,721,285,279	1,350,651,793,846	973,586,814,156	732,880,874,000
20013	Cost Of Revenue	1,630,874,807,551	400,692,791,024	440,854,043,300	1,267,071,035,232	929,980,563,382	694,474,054,516
20177	Interest Income	2,486,127,201	2,052,343,189	-999,689,196	1,338,784,705	1,062,998,557	363,522,783
20057	Interest Expense	296,298,304	180,735,689	10,704,800	280,100,654	297,227,787	251,027,647
20109	Operating Income	49,089,591,097	17,289,540,354	16,553,322,684	35,473,416,588	47,825,211,762	36,334,090,142
20316	Normalized Income	39,586,614,714	13,759,710,478	12,641,802,717	26,794,763,490	37,938,037,900	28,378,647,250
20108	Operating Expense	103,317,652,369	26,259,169,331	22,867,241,979	83,580,758,614	43,606,250,774	38,406,819,484
20112	Operating Revenue	1,783,282,051,017	444,241,500,709	480,274,607,963	1,386,125,210,434	1,021,412,025,918	769,214,964,142
20418	Tax Rate For Calcs	0	0	0	0	0	0
20095	Net Interest Income	2,149,790,624	1,831,569,227	-1,010,393,996	1,024,694,731	1,129,015,833	89,632,297
20416	Total Unusual Items	-1,063,569,655	-1,338,017,555	0	-235,280,000	-258,253,885	-1,121,690,232
29010	Basic Average Shares	1,000,000,000	0	0	878,904,110	2,200,000,000	2,200,000,000
20287	Rent And Landing Fees	6,185,305,103	861,622,200	319,582,977	5,988,667,048	523,330,562	160,671,400
29011	Diluted Average Shares	1,000,000,000	0	0	878,904,110	2,200,000,000	2,200,000,000
20420	Normalized E B I T D A	58,528,702,522	18,970,821,344	18,531,939,806	39,887,521,432	51,548,589,564	38,796,574,473
20162	Special Income Charges	-1,063,569,655	-1,338,017,555	0	-235,280,000	-258,253,885	-1,121,690,232
20315	Reconciled Depreciation	6,823,777,423	1,895,218,421	1,621,023,556	4,356,049,988	2,852,690,262	2,014,000,824
20312	Other Operating Expenses	5,465,948,340	1,302,240,724	1,126,214,416	5,582,895,271	2,207,153,423	2,200,461,185
20368	Total Other Finance Cost	40,038,273	40,038,273	0	33,989,320	-363,245,063	22,862,839
20440	Rent Expense Supplemental	6,185,305,103	861,622,200	319,582,977	5,988,667,048	523,330,562	160,671,400
20314	Reconciled Cost Of Revenue	1,630,874,807,551	400,692,791,024	440,854,043,300	1,267,071,035,232	929,980,563,382	694,474,054,516
20419	Tax Effect Of Unusual Items	-244,580,221	-248,294,036	0	-56,442,360	-55,817,633	-250,332,326
20018	Depreciation Income Statement	6,823,777,423	1,895,218,421	1,621,023,556	4,356,049,988	2,852,690,262	2,014,000,824
20075	Interest Income Non Operating	2,486,127,201	2,052,343,189	-999,689,196	1,338,784,705	1,062,998,557	363,522,783
20158	Selling And Marketing Expense	19,256,611,378	9,550,122,511	-1,262,464,617	17,080,888,852	12,212,516,931	15,537,223,036
20064	Interest Expense Non Operating	296,298,304	180,735,689	10,704,800	280,100,654	297,227,787	251,027,647
20093	Net Income Common Stockholders	38,767,625,280	12,669,986,959	12,641,802,717	26,615,925,850	37,735,601,648	27,507,289,344
20094	Net Income Continuous Operations	38,767,625,280	12,669,986,959	12,641,802,717	26,615,925,850	37,735,601,648	27,507,289,344
20045	General And Administrative Expense	19,485,634,569	-3,288,847,818	14,249,200,249	18,227,704,220	10,127,522,967	7,324,973,458
20159	Selling General And Administration	38,742,245,947	6,261,274,693	12,986,735,632	35,308,593,072	22,340,039,898	22,862,196,494
20435	Total Operating Income As Reported	48,435,763,742	15,610,800,501	16,707,045,093	34,899,649,558	46,690,026,407	36,334,090,142
20412	Other Non Operating Income Expenses	154,871,730	-1,417,154,491	1,552,952,312	16,879,786	1,135,185,355	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	38,767,625,280	12,669,986,959	12,641,802,717	26,615,925,850	37,735,601,648	27,507,289,344
20417	Total Unusual Items Excluding Goodwill	-1,063,569,655	-1,338,017,555	0	-235,280,000	-258,253,885	-1,121,690,232
20077	Net Non Operating Interest Income Expense	2,149,790,624	1,831,569,227	-1,010,393,996	1,024,694,731	1,129,015,833	89,632,297
20346	Net Income Including Noncontrolling Interests	38,767,625,280	12,669,986,959	12,641,802,717	26,615,925,850	37,735,601,648	27,507,289,344
20019	Depreciation And Amortization In Income Statement	6,823,777,423	1,895,218,421	1,621,023,556	4,356,049,988	2,852,690,262	2,014,000,824
20309	Net Income From Continuing And Discontinued Operation	38,767,625,280	12,669,986,959	12,641,802,717	26,615,925,850	37,735,601,648	27,507,289,344
20331	Net Income From Continuing Operation Net Minority Interest	38,767,625,280	12,669,986,959	12,641,802,717	26,615,925,850	37,735,601,648	27,507,289,344

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2021-12-31	2020-12-31
23165	Payables	149,085,645,297	171,567,098,104	152,216,484,625
23139	Net P P E	28,689,839,875	12,343,818,370	11,482,225,338
23351	Properties	0	0	0
23386	Total Debt	2,825,565,554	2,616,727,518	2,704,773,554
23100	Gross P P E	45,121,638,034	17,595,789,118	13,881,505,824
23038	Common Stock	50,000,000,000	40,000,000,000	6,000,000,000
23532	Share Issued	1,000,000,000	1,000,000,000	1,000,000,000
23220	Total Assets	340,773,157,041	247,735,899,391	205,011,512,108
23027	Capital Stock	50,000,000,000	40,000,000,000	6,000,000,000
23382	Other Payable	2,472,085,243	0	628,160,703
23028	Cash Financial	91,566,104,429	85,828,077,982	68,840,998,059
23179	Prepaid Assets	8,091,247,797	19,886,112,661	23,338,131,177
23385	Working Capital	157,654,687,283	47,283,429,186	26,980,902,298
23000	Accounts Payable	146,121,366,063	161,218,096,185	143,056,772,876
23029	Cash Equivalents	35,000,000,000	10,000,000,000	6,000,000,000
23245	Invested Capital	178,387,360,769	55,383,972,582	33,686,618,619
23340	Other Properties	14,197,174,098	0	0
23342	Other Receivables	317,382,847	0	0
23204	Retained Earnings	54,543,200,769	15,383,972,582	27,686,618,619
23217	Total Tax Payable	492,193,991	10,349,001,919	8,531,551,046
23001	Accounts Receivable	97,633,513,093	92,412,142,935	64,561,381,698
23280	Common Stock Equity	178,387,360,769	55,383,972,582	33,686,618,619
23403	Net Tangible Assets	178,387,360,769	55,383,972,582	33,686,618,619
23215	Stockholders Equity	178,387,360,769	55,383,972,582	33,686,618,619
23383	Tangible Book Value	178,387,360,769	55,383,972,582	33,686,618,619
23374	Total Capitalization	178,387,360,769	55,383,972,582	33,686,618,619
23393	Ordinary Shares Number	1,000,000,000	1,000,000,000	1,000,000,000
23395	Treasury Shares Number	0	0	0
23008	Accumulated Depreciation	-16,431,798,159	-5,251,970,748	-2,399,280,486
23380	Capital Lease Obligations	2,825,565,554	2,616,727,518	2,704,773,554
23030	Cash And Cash Equivalents	126,566,104,429	95,828,077,982	74,840,998,059
23262	Gross Accounts Receivable	98,780,243,496	93,815,857,393	65,358,076,272
23012	Additional Paid In Capital	63,844,160,000	0	0
23275	Buildings And Improvements	14,244,288,976	8,046,849,898	6,646,516,974
23319	Machinery Furniture Equipment	16,680,174,960	9,548,939,220	7,234,988,850
23048	Current Capital Lease Obligation	2,121,807,725	1,061,464,065	1,182,664,436
23127	Long Term Capital Lease Obligation	703,757,829	1,555,263,453	1,522,109,118
23261	Total Equity Gross Minority Interest	178,387,360,769	55,383,972,582	33,686,618,619
23259	Total Liabilities Net Minority Interest	162,385,796,272	192,351,926,809	171,324,893,489
23046	Current Debt And Capital Lease Obligation	2,121,807,725	1,061,464,065	1,182,664,436
23266	Allowance For Doubtful Accounts Receivable	-1,146,730,403	-1,403,714,458	-796,694,574
23124	Long Term Debt And Capital Lease Obligation	703,757,829	1,555,263,453	1,522,109,118
23344	Non Current Pension And Other Postretirement Benefit Plans	10,161,242,640	4,555,350,660	4,583,639,632

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2021-12-31	2020-12-31
23165	Payables	149,085,645,297	146,165,579,885	191,209,792,362	171,567,098,104	152,216,484,625
23139	Net P P E	28,689,839,875	24,031,788,988	24,968,176,044	12,343,818,370	11,482,225,338
23351	Properties	0	0	0	0	0
23386	Total Debt	2,825,565,554	2,972,775,364	3,332,775,365	2,616,727,518	2,704,773,554
23100	Gross P P E	45,121,638,034	38,568,368,726	37,883,732,226	17,595,789,118	13,881,505,824
23038	Common Stock	50,000,000,000	50,000,000,000	50,000,000,000	40,000,000,000	6,000,000,000
23532	Share Issued	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000
23220	Total Assets	340,773,157,041	333,762,587,161	370,581,501,494	247,735,899,391	205,011,512,108
23027	Capital Stock	50,000,000,000	50,000,000,000	50,000,000,000	40,000,000,000	6,000,000,000
23382	Other Payable	2,472,085,243	238,560	2,391,057,491	0	628,160,703
23028	Cash Financial	91,566,104,429	99,460,905,898	121,213,426,072	85,828,077,982	68,840,998,059
23179	Prepaid Assets	8,091,247,797	3,402,903,832	14,014,730,005	19,886,112,661	23,338,131,177
23385	Working Capital	157,654,687,283	148,812,731,321	149,924,779,718	47,283,429,186	26,980,902,298
23000	Accounts Payable	146,121,366,063	145,854,454,114	188,541,027,779	161,218,096,185	143,056,772,876
23029	Cash Equivalents	35,000,000,000	53,000,000,000	60,000,000,000	10,000,000,000	6,000,000,000
23245	Invested Capital	178,387,360,769	164,845,148,828	166,462,714,180	55,383,972,582	33,686,618,619
23340	Other Properties	14,197,174,098	9,506,841,200	10,322,661,880	0	0
23342	Other Receivables	317,382,847	165,127,527	0	0	0
23204	Retained Earnings	54,543,200,769	43,000,988,828	44,618,554,180	15,383,972,582	27,686,618,619
23217	Total Tax Payable	492,193,991	310,887,211	277,707,092	10,349,001,919	8,531,551,046
23001	Accounts Receivable	97,633,513,093	94,442,470,628	80,666,567,228	92,412,142,935	64,561,381,698
23280	Common Stock Equity	178,387,360,769	164,845,148,828	166,462,714,180	55,383,972,582	33,686,618,619
23403	Net Tangible Assets	178,387,360,769	164,845,148,828	166,462,714,180	55,383,972,582	33,686,618,619
23215	Stockholders Equity	178,387,360,769	164,845,148,828	166,462,714,180	55,383,972,582	33,686,618,619
23383	Tangible Book Value	178,387,360,769	164,845,148,828	166,462,714,180	55,383,972,582	33,686,618,619
23374	Total Capitalization	178,387,360,769	164,845,148,828	166,462,714,180	55,383,972,582	33,686,618,619
23393	Ordinary Shares Number	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000
23395	Treasury Shares Number	0	0	0	0	0
23008	Accumulated Depreciation	-16,431,798,159	-14,536,579,738	-12,915,556,182	-5,251,970,748	-2,399,280,486
23380	Capital Lease Obligations	2,825,565,554	2,972,775,364	3,332,775,365	2,616,727,518	2,704,773,554
23030	Cash And Cash Equivalents	126,566,104,429	152,460,905,898	181,213,426,072	95,828,077,982	74,840,998,059
23262	Gross Accounts Receivable	98,780,243,496	97,114,218,475	83,338,315,075	93,815,857,393	65,358,076,272
23012	Additional Paid In Capital	63,844,160,000	63,844,160,000	63,844,160,000	0	0
23275	Buildings And Improvements	14,244,288,976	13,744,288,976	13,394,288,976	8,046,849,898	6,646,516,974
23319	Machinery Furniture Equipment	16,680,174,960	15,317,238,550	14,166,781,370	9,548,939,220	7,234,988,850
23048	Current Capital Lease Obligation	2,121,807,725	1,227,209,807	1,227,209,807	1,061,464,065	1,182,664,436
23127	Long Term Capital Lease Obligation	703,757,829	1,745,565,557	2,105,565,558	1,555,263,453	1,522,109,118
23261	Total Equity Gross Minority Interest	178,387,360,769	164,845,148,828	166,462,714,180	55,383,972,582	33,686,618,619
23259	Total Liabilities Net Minority Interest	162,385,796,272	168,917,438,333	204,118,787,314	192,351,926,809	171,324,893,489
23046	Current Debt And Capital Lease Obligation	2,121,807,725	1,227,209,807	1,227,209,807	1,061,464,065	1,182,664,436
23266	Allowance For Doubtful Accounts Receivable	-1,146,730,403	-2,671,747,847	-2,671,747,847	-1,403,714,458	-796,694,574
23124	Long Term Debt And Capital Lease Obligation	703,757,829	1,745,565,557	2,105,565,558	1,555,263,453	1,522,109,118
23344	Non Current Pension And Other Postretirement Benefit Plans	10,161,242,640	8,405,759,918	8,997,564,677	4,555,350,660	4,583,639,632

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	19,568,975,997	-23,338,839,471	-42,110,109,550	38,749,579,923	44,215,662,779
26027	Changes In Cash	1,478,975,997	-25,894,801,469	29,259,050,450	20,987,079,923	40,183,844,597
26016	End Cash Position	126,566,104,429	126,566,104,429	125,087,128,432	95,828,077,982	74,840,998,059
26112	Purchase Of P P E	-12,604,694,849	-5,703,269,333	-8,723,714,989	-2,313,950,370	-4,414,192,600
26005	Capital Expenditure	-12,604,694,849	-5,703,269,333	-8,723,714,989	-2,313,950,370	-4,414,192,600
26007	Cash Dividends Paid	-14,000,000,000	0	0	-26,000,000,000	0
26012	Financing Cash Flow	-18,090,000,000	-2,555,961,998	71,369,160,000	-17,762,500,000	-4,031,818,182
26013	Investing Cash Flow	-12,604,694,849	-5,703,269,333	-8,723,714,989	-2,313,950,370	-4,414,192,600
26098	Common Stock Issuance	0	0	73,844,160,000	0	0
26015	Beginning Cash Position	125,087,128,432	152,460,905,898	95,828,077,982	74,840,998,059	34,657,153,462
26223	Classesof Cash Payments	-1,732,166,805,014	-461,922,073,623	-1,371,537,225,362	-946,616,704,519	-695,225,279,123
26181	Issuance Of Capital Stock	0	0	73,844,160,000	0	0
26071	Net Common Stock Issuance	0	0	73,844,160,000	0	0
26164	Net Other Financing Charges	10,000,000,000	0	0	10,000,000,000	0
26119	Net P P E Purchase And Sale	-12,604,694,849	-5,703,269,333	-8,723,714,989	-2,313,950,370	-4,414,192,600
26226	Paymentson Behalfof Employees	-43,350,741,618	-9,922,495,253	-32,131,554,048	-15,760,361,094	-10,206,335,961
26228	Other Cash Paymentsfrom Operating Activities	-52,410,342,288	-28,250,417,518	-35,216,922,354	-26,569,249,668	-25,644,762,358
26220	Cash Flowsfromusedin Operating Activities Direct	32,173,670,846	-17,635,570,138	-33,386,394,561	41,063,530,293	48,629,855,379
26221	Classesof Cash Receiptsfrom Operating Activities	1,777,906,252,401	445,086,653,689	1,362,382,459,190	995,304,019,709	744,730,433,837

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	19,568,975,997	-23,338,839,471	-15,654,974,056	-42,110,109,550	38,749,579,923	44,215,662,779
26027	Changes In Cash	1,478,975,997	-25,894,801,469	-28,752,520,173	29,259,050,450	20,987,079,923	40,183,844,597
26016	End Cash Position	126,566,104,429	126,566,104,429	152,460,905,898	125,087,128,432	95,828,077,982	74,840,998,059
26112	Purchase Of P P E	-12,604,694,849	-5,703,269,333	-684,636,475	-8,723,714,989	-2,313,950,370	-4,414,192,600
26005	Capital Expenditure	-12,604,694,849	-5,703,269,333	-684,636,475	-8,723,714,989	-2,313,950,370	-4,414,192,600
26007	Cash Dividends Paid	-14,000,000,000	0	0	0	-26,000,000,000	0
26012	Financing Cash Flow	-18,090,000,000	-2,555,961,998	-13,097,546,117	71,369,160,000	-17,762,500,000	-4,031,818,182
26013	Investing Cash Flow	-12,604,694,849	-5,703,269,333	-684,636,475	-8,723,714,989	-2,313,950,370	-4,414,192,600
26098	Common Stock Issuance	0	0	0	73,844,160,000	0	0
26015	Beginning Cash Position	125,087,128,432	152,460,905,898	181,213,426,071	95,828,077,982	74,840,998,059	34,657,153,462
26223	Classesof Cash Payments	-1,732,166,805,014	-461,922,073,623	-472,339,017,052	-1,371,537,225,362	-946,616,704,519	-695,225,279,123
26181	Issuance Of Capital Stock	0	0	0	73,844,160,000	0	0
26071	Net Common Stock Issuance	0	0	0	73,844,160,000	0	0
26164	Net Other Financing Charges	10,000,000,000	0	0	0	10,000,000,000	0
26119	Net P P E Purchase And Sale	-12,604,694,849	-5,703,269,333	-684,636,475	-8,723,714,989	-2,313,950,370	-4,414,192,600
26226	Paymentson Behalfof Employees	-43,350,741,618	-9,922,495,253	-10,672,174,259	-32,131,554,048	-15,760,361,094	-10,206,335,961
26228	Other Cash Paymentsfrom Operating Activities	-52,410,342,288	-28,250,417,518	12,276,525	-35,216,922,354	-26,569,249,668	-25,644,762,358
26220	Cash Flowsfromusedin Operating Activities Direct	32,173,670,846	-17,635,570,138	-14,970,337,581	-33,386,394,561	41,063,530,293	48,629,855,379
26221	Classesof Cash Receiptsfrom Operating Activities	1,777,906,252,401	445,086,653,689	463,890,214,433	1,362,382,459,190	995,304,019,709	744,730,433,837

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
BUAH	PT Segar Kumala Indonesia Tbk	2024-04-15	At close: 04:01PM WIB	1,380	1,375	1,235	1,240	1,185.00 - 1,380.00	1,185	1,380	1,175.00 - 2,200.00	1,175	2,200	1,622,000	376,354	1,240,000,000,000	32	39	N/A	14.00 (1.13%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-04-12	At close: 04:01PM WIB	1,380	1,375	1,235	1,240	1,185.00 - 1,380.00	1,185	1,380	1,175.00 - 2,200.00	1,175	2,200	1,622,000	369,385	1,240,000,000,000	32	39	N/A	14.00 (1.13%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-04-11	At close: 04:01PM WIB	1,380	1,375	1,235	1,240	1,185.00 - 1,380.00	1,185	1,380	1,175.00 - 2,200.00	1,175	2,200	1,622,000	365,849	1,240,000,000,000	32	39	N/A	14.00 (1.13%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-04-10	At close: 04:01PM WIB	1,380	1,375	1,235	1,240	1,185.00 - 1,380.00	1,185	1,380	1,175.00 - 2,200.00	1,175	2,200	1,622,000	367,471	1,240,000,000,000	32	39	N/A	14.00 (1.13%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-04-05	At close: 04:01PM WIB	1,380	1,375	1,245	1,200	1,185.00 - 1,380.00	1,185	1,380	1,175.00 - 2,200.00	1,175	2,200	1,622,000	337,539	1,240,000,000,000	32	39	N/A	14.00 (1.01%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-04-04	At close: 04:02PM WIB	1,500	1,500	1,405	1,380	1,230.00 - 1,505.00	1,230	1,505	1,175.00 - 2,200.00	1,175	2,200	476,400	335,020	1,380,000,000,000	36	39	N/A	14.00 (0.93%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-04-03	At close: 03:48PM WIB	1,500	1,500	1,495	1,505	1,490.00 - 1,530.00	1,490	1,530	1,175.00 - 2,200.00	1,175	2,200	100,500	336,498	1,500,000,000,000	39	39	N/A	14.00 (0.93%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-04-02	At close: 04:00PM WIB	1,510	1,515	1,500	1,500	1,450.00 - 1,555.00	1,450	1,555	1,165.00 - 2,200.00	1,165	2,200	524,100	331,322	1,500,000,000,000	39	39	N/A	14.00 (0.93%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-04-01	At close: 04:11PM WIB	1,455	1,450	1,515	1,495	1,340.00 - 1,590.00	1,340	1,590	1,120.00 - 2,200.00	1,120	2,200	2,164,800	298,103	1,510,000,000,000	88	17	N/A	14.00 (0.96%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-29	At close: 04:12PM WIB	1,245	1,245	1,485	1,435	1,245.00 - 1,525.00	1,245	1,525	1,120.00 - 2,200.00	1,120	2,200	1,359,100	298,103	1,455,000,000,000	85	17	N/A	14.00 (0.96%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-28	At close: 04:12PM WIB	1,245	1,245	1,485	1,435	1,245.00 - 1,525.00	1,245	1,525	1,120.00 - 2,200.00	1,120	2,200	1,359,100	278,501	1,455,000,000,000	85	17	N/A	14.00 (1.12%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-27	At close: 04:05PM WIB	1,175	1,175	1,245	1,250	1,175.00 - 1,260.00	1,175	1,260	1,115.00 - 2,200.00	1,115	2,200	723,700	271,398	1,245,000,000,000	73	17	N/A	14.00 (0.86%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-26	At close: 04:07PM WIB	1,215	1,215	1,170	0	1,130.00 - 1,225.00	1,130	1,225	1,100.00 - 2,200.00	1,100	2,200	1,315,500	273,900	1,175,000,000,000	68	17	N/A	14.00 (0.86%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-25	At close: 04:04PM WIB	1,620	1,615	0	1,215	1,215.00 - 1,615.00	1,215	1,615	1,085.00 - 2,200.00	1,085	2,200	4,580,900	278,705	1,215,000,000,000	71	17	N/A	14.00 (0.86%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-22	At close: 04:07PM WIB	1,580	1,580	1,615	1,625	1,375.00 - 1,625.00	1,375	1,625	1,040.00 - 2,200.00	1,040	2,200	1,553,700	255,967	1,620,000,000,000	94	17	N/A	14.00 (0.89%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-21	At close: 04:09PM WIB	1,680	0	0	0	0.0000 - 0.0000	0	0		0		0	252,455	0	0	17	N/A	14.00 (0.89%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-14	As of 01:50PM WIB. Market open.	1,765	1,765	1,695	1,705	1,695.00 - 1,765.00	1,695	1,765	1,030.00 - 2,200.00	1,030	2,200	174,400	338,864	1,705,000,000,000	100	17	N/A	14.00 (0.79%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-13	At close: 04:01PM WIB	1,860	1,860	1,765	1,770	1,760.00 - 1,865.00	1,760	1,865	1,030.00 - 2,200.00	1,030	2,200	247,000	360,291	1,765,000,000,000	103	17	N/A	14.00 (0.75%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-11	At close: 04:00PM WIB	1,860	1,860	1,860	1,865	1,855.00 - 1,870.00	1,855	1,870	1,030.00 - 2,200.00	1,030	2,200	117,000	367,037	1,860,000,000,000	109	17	N/A	14.00 (0.75%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-08	At close: 04:00PM WIB	1,860	1,860	1,860	1,865	1,855.00 - 1,870.00	1,855	1,870	1,030.00 - 2,200.00	1,030	2,200	117,000	376,956	1,860,000,000,000	109	17	N/A	14.00 (0.75%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-05	At close: 04:00PM WIB	1,825	1,820	1,830	1,835	1,820.00 - 1,835.00	1,820	1,835	1,000.00 - 2,200.00	1,000	2,200	111,500	396,536	1,830,000,000,000	107	17	N/A	14.00 (0.77%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-04	At close: 04:01PM WIB	1,830	1,830	1,825	1,830	1,820.00 - 1,840.00	1,820	1,840	980.00 - 2,200.00	980	2,200	124,300	402,162	1,825,000,000,000	106	17	N/A	14.00 (0.77%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-01	At close: 04:00PM WIB	1,825	1,825	1,830	1,835	1,825.00 - 1,835.00	1,825	1,835	915.00 - 2,200.00	915	2,200	97,900	408,744	1,830,000,000,000	107	17	N/A	14.00 (0.77%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-02-29	At close: 04:04PM WIB	1,870	0	0	0	0.0000 - 0.0000	0	0		0		0	410,801	0	0	17	N/A	14.00 (0.75%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-02-28	At close: 04:01PM WIB	1,870	1,870	1,870	1,875	1,865.00 - 1,880.00	1,865	1,880	825.00 - 2,200.00	825	2,200	104,600	416,962	1,870,000,000,000	109	17	N/A	14.00 (0.75%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-02-27	At close: 04:01PM WIB	1,910	1,905	1,870	1,875	1,845.00 - 1,915.00	1,845	1,915	825.00 - 2,200.00	825	2,200	347,300	420,937	1,870,000,000,000	109	17	N/A	14.00 (0.73%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-02-26	At close: 04:01PM WIB	1,920	1,915	1,910	1,915	1,910.00 - 1,925.00	1,910	1,925	825.00 - 2,200.00	825	2,200	196,400	427,208	1,910,000,000,000	112	17	N/A	14.00 (0.73%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk	2024-02-23	At close: 04:06PM WIB	1,915	1,915	1,920	1,925	1,910.00 - 1,935.00	1,910	1,935	825.00 - 2,200.00	825	2,200	141,900	431,927	1,920,000,000,000	111	17	N/A	14.00 (0.73%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk (BUAH.JK)	2024-02-22	At close: 04:00PM WIB	1,905	1,905	1,915	1,920	1,900.00 - 1,920.00	1,900	1,920	825.00 - 2,200.00	825	2,200	194,900	432,732	1,915,000,000,000	112	17	N/A	14.00 (0.73%)	14	1	Jun 14, 2023
BUAH	PT Segar Kumala Indonesia Tbk (BUAH.JK)	2024-02-21	At close: 04:00PM WIB	1,905	1,905	1,905	1,910	1,905.00 - 1,920.00	1,905	1,920	825.00 - 2,200.00	825	2,200	130,600	436,884	1,905,000,000,000	111	17	N/A	14.00 (0.73%)	14	1	Jun 14, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BUAH	PT Segar Kumala Indonesia Tbk	2024-04-15	1,240,000,000,000	1,120,000,000,000	32	1	7	1	19	0	0	2,200	1,175	1,803	1,740	369	774	1,000,000,000	0	89,230,000	87	14	1	0	0	36	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	9	23	1,780,000,000,000	1,783	0	51,100,000,000	38,770,000,000	39	106	126,570,000,000	127	2,830,000,000	2	2	178	32,170,000,000	1,710,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-04-12	1,240,000,000,000	1,120,000,000,000	32	1	7	1	19	0	0	2,200	1,175	1,803	1,740	366	774	1,000,000,000	0	89,230,000	87	14	1	0	0	36	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	9	23	1,780,000,000,000	1,783	0	51,100,000,000	38,770,000,000	39	106	126,570,000,000	127	2,830,000,000	2	2	178	32,170,000,000	1,710,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-04-11	1,240,000,000,000	1,120,000,000,000	32	1	7	1	19	0	0	2,200	1,175	1,803	1,740	367	774	1,000,000,000	0	89,230,000	87	14	1	0	0	36	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	9	23	1,780,000,000,000	1,783	0	51,100,000,000	38,770,000,000	39	106	126,570,000,000	127	2,830,000,000	2	2	178	32,170,000,000	1,710,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-04-10	1,240,000,000,000	1,120,000,000,000	32	1	7	1	19	0	0	2,200	1,175	1,803	1,740	367	774	1,000,000,000	0	89,230,000	87	14	1	0	0	36	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	9	23	1,780,000,000,000	1,783	0	51,100,000,000	38,770,000,000	39	106	126,570,000,000	127	2,830,000,000	2	2	178	32,170,000,000	1,710,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-04-05	1,500,000,000,000	1,380,000,000,000	39	1	8	1	24	0	0	2,200	0	1,849	1,742	335	699	1,000,000,000	0	89,230,000	87	14	1	0	0	36	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	9	23	1,780,000,000,000	1,783	0	51,100,000,000	38,770,000,000	36	106	126,570,000,000	127	2,830,000,000	2	2	178	32,170,000,000	1,710,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-04-04	1,500,000,000,000	1,380,000,000,000	39	1	8	1	24	0	0	2,200	0	1,863	1,742	337	703	1,000,000,000	0	89,230,000	87	14	1	0	0	36	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	9	23	1,780,000,000,000	1,783	0	51,100,000,000	38,770,000,000	39	106	126,570,000,000	127	2,830,000,000	2	2	178	32,170,000,000	1,710,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-04-03	1,500,000,000,000	1,380,000,000,000	39	1	8	1	24	0	0	2,200	0	1,876	1,742	331	704	1,000,000,000	0	89,230,000	87	14	1	0	0	36	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	9	23	1,780,000,000,000	1,783	0	51,100,000,000	38,770,000,000	39	106	126,570,000,000	127	2,830,000,000	2	2	178	32,170,000,000	1,710,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-04-02	1,510,000,000,000	1,390,000,000,000	39	1	8	1	24	0	0	2,200	0	1,889	1,741	298	503	1,000,000,000	0	89,230,000	87	14	1	0	0	36	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	9	23	1,780,000,000,000	1,783	0	51,100,000,000	38,770,000,000	39	106	126,570,000,000	127	2,830,000,000	2	2	178	32,170,000,000	1,710,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-04-01	1,460,000,000,000	1,310,000,000,000	85	3	9	1	25	0	0	2,200	0	1,889	1,741	298	503	1,000,000,000	0	89,230,000	87	14	1	0	0	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	9	23	1,780,000,000,000	1,783	0	51,100,000,000	38,770,000,000	17	106	126,570,000,000	127	2,830,000,000	2	2	178	32,170,000,000	1,710,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-29	1,460,000,000,000	1,310,000,000,000	85	3	9	1	25	0	0	2,200	1,120	1,903	1,742	279	386	1,000,000,000	0	89,230,000	87	14	1	0	0	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	9	23	1,780,000,000,000	1,783	0	51,100,000,000	38,770,000,000	17	106	126,570,000,000	127	2,830,000,000	2	2	178	32,170,000,000	1,710,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-28	1,250,000,000,000	1,100,000,000,000	73	3	8	1	21	0	0	2,200	0	1,922	1,743	271	338	1,000,000,000	0	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-27	1,620,000,000,000	1,470,000,000,000	94	3	10	1	29	0	0	2,200	0	1,933	1,742	274	350	1,000,000,000	0	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-26	1,620,000,000,000	1,470,000,000,000	94	3	10	1	29	0	0	2,200	0	1,944	1,741	279	366	1,000,000,000	0	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-25	1,620,000,000,000	1,470,000,000,000	94	3	10	1	29	0	0	2,200	1,085	1,944	1,741	279	366	1,000,000,000	0	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-22	1,580,000,000,000	1,430,000,000,000	92	3	10	0	28	0	0	2,200	0	1,966	1,740	252	198	1,000,000,000	0	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-21	1,680,000,000,000	1,530,000,000,000	98	4	10	2	30	0	0	2,200	1,040	1,966	1,740	252	198	1,000,000,000	0	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-14	1,760,000,000,000	1,620,000,000,000	103	4	11	2	32	0	0	2,200	0	2,015	1,732	360	169	1,000,000,000	0	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-13	1,860,000,000,000	1,710,000,000,000	108	4	11	2	33	0	0	2,200	0	2,015	1,732	362	169	1,000,000,000	0	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-11	1,860,000,000,000	1,710,000,000,000	108	4	11	2	33	0	0	2,200	1,030	2,015	1,732	373	169	1,000,000,000	0	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-08	1,860,000,000,000	1,710,000,000,000	108	4	11	2	33	0	0	2,200	1,030	2,020	1,730	377	172	1,000,000,000	0	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-05	1,830,000,000,000	1,680,000,000,000	107	4	11	2	33	0	0	2,200	0	2,041	1,723	402	187	1,000,000,000	0	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-04	1,830,000,000,000	1,680,000,000,000	107	4	11	2	33	0	0	2,200	980	2,041	1,723	402	187	1,000,000,000	0	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-03-01	1,820,000,000,000	1,680,000,000,000	106	4	11	2	33	0	0	2,200	915	2,046	1,722	409	196	1,000,000,000	0	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-02-29	1,870,000,000,000	1,720,000,000,000	109	4	11	2	34	103	27	2,200	0	2,051	1,720	411	277	1,000,000,000	1,020,000,000	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-02-28	1,870,000,000,000	1,720,000,000,000	109	4	11	2	34	0	0	2,200	0	2,061	1,716	421	411	1,000,000,000	0	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-02-27	1,910,000,000,000	1,760,000,000,000	112	4	12	2	34	0	0	2,200	0	2,065	1,713	427	408	1,000,000,000	0	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000
BUAH	PT Segar Kumala Indonesia Tbk	2024-02-26	1,920,000,000,000	1,770,000,000,000	112	4	12	2	35	0	0	2,200	0	2,065	1,713	427	408	1,000,000,000	0	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000
BUAH	PT Segar Kumala Indonesia Tbk (BUAH.JK)	2024-02-23	1,920,000,000,000	1,770,000,000,000	112	4	12	2	34	0	0	2,200	0	2,074	1,708	433	405	1,000,000,000	0	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000
BUAH	PT Segar Kumala Indonesia Tbk (BUAH.JK)	2024-02-22	1,910,000,000,000	1,760,000,000,000	111	4	12	2	34	0	0	2,200	825	2,074	1,708	433	405	1,000,000,000	0	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000
BUAH	PT Segar Kumala Indonesia Tbk (BUAH.JK)	2024-02-21	1,910,000,000,000	1,760,000,000,000	111	4	12	2	34	0	0	2,200	825	2,077	1,706	437	408	1,000,000,000	0	89,280,000	87	14	1	14	1	0	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	3	7	21	1,780,000,000,000	1,529	33	38,940,000,000	32,250,000,000	17	-7	152,460,000,000	152	2,970,000,000	2	2	165	14,990,000,000	-9,530,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,140	1,140	1,140	1,140	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	1,080	1,120	1,080	1,080	9,900
2024-05-08	15:48:00	1,075	1,075	1,075	1,075	2,200
2024-05-08	15:47:00	1,080	1,080	1,075	1,075	8,900
2024-05-08	15:46:00	1,080	1,080	1,080	1,080	400
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:43	1,065	1,065	1,065	1,065	0
2024-05-08	15:42:00	1,065	1,065	1,065	1,065	500
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	1,065	1,065	1,065	1,065	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	1,065	1,065	1,065	1,065	800
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,140	1,140	1,140	1,140	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	1,075	1,120	1,075	1,080	12,100
2024-05-08	15:46:00	1,080	1,080	1,075	1,075	9,300
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:43	1,065	1,065	1,065	1,065	0
2024-05-08	15:42:00	1,065	1,065	1,065	1,065	500
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	1,065	1,065	1,065	1,065	0
2024-05-08	15:34:00	1,065	1,065	1,065	1,065	800
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	1,065	1,065	1,065	1,065	400
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	1,065	1,065	1,065	1,065	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	1,065	1,065	1,065	1,065	3,200
2024-05-08	15:16:00	1,065	1,065	1,065	1,065	1,800
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	1,065	1,065	1,065	1,065	0
2024-05-08	15:10:00	1,065	1,065	1,065	1,065	600
2024-05-08	15:08:00	1,075	1,075	1,075	1,075	900
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	1,080	1,080	1,080	1,080	200

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,140	1,140	1,140	1,140	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	1,080	1,120	1,075	1,080	21,400
2024-05-08	15:42:43	1,065	1,065	1,065	1,065	0
2024-05-08	15:40:00	1,065	1,065	1,065	1,065	500
2024-05-08	15:35:00	1,065	1,065	1,065	1,065	400
2024-05-08	15:30:00	1,065	1,065	1,065	1,065	400
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	1,065	1,065	1,065	1,065	0
2024-05-08	15:15:00	1,065	1,065	1,065	1,065	5,000
2024-05-08	15:10:00	1,065	1,065	1,065	1,065	500
2024-05-08	15:05:00	1,080	1,080	1,075	1,075	1,100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	1,065	1,080	1,065	1,080	1,700
2024-05-08	14:50:00	1,065	1,065	1,065	1,065	500
2024-05-08	14:45:47	1,065	1,065	1,065	1,065	0
2024-05-08	14:45:00	1,065	1,065	1,065	1,065	1,200
2024-05-08	14:40:00	1,080	1,080	1,080	1,080	1,200
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	1,080	1,080	1,080	1,080	100
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	1,090	1,090	1,080	1,080	12,800
2024-05-08	14:05:00	1,040	1,045	1,040	1,045	3,700
2024-05-08	14:00:00	1,075	1,075	1,020	1,020	36,500
2024-05-08	13:55:00	1,100	1,100	1,075	1,075	22,800
2024-05-08	13:51:34	1,125	1,125	1,125	1,125	0
2024-05-08	13:50:00	1,125	1,125	1,100	1,100	22,200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,140	1,140	1,140	1,140	0
2024-05-08	15:45:00	1,080	1,120	1,075	1,080	21,400
2024-05-08	15:42:43	1,065	1,065	1,065	1,065	0
2024-05-08	15:30:00	1,065	1,065	1,065	1,065	1,300
2024-05-08	15:15:00	1,065	1,065	1,065	1,065	5,000
2024-05-08	15:00:00	1,080	1,080	1,065	1,065	1,600
2024-05-08	14:45:47	1,065	1,065	1,065	1,065	0
2024-05-08	14:45:00	1,065	1,080	1,065	1,080	3,400
2024-05-08	14:30:00	1,080	1,080	1,080	1,080	1,200
2024-05-08	14:15:00	1,080	1,080	1,080	1,080	100
2024-05-08	14:00:00	1,075	1,090	1,020	1,080	53,000
2024-05-08	13:52:11	1,120	1,120	1,120	1,120	0
2024-05-08	13:45:00	1,135	1,135	1,075	1,075	58,200
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:44	1,145	1,145	1,145	1,145	0
2024-05-08	11:45:00	1,145	1,145	1,145	1,145	100
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:09:31	1,145	1,145	1,145	1,145	0
2024-05-08	11:00:00	1,145	1,145	1,145	1,145	100
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:13:03	1,135	1,135	1,135	1,135	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,140	1,140	1,140	1,140	0
2024-05-08	15:42:43	1,065	1,065	1,065	1,065	0
2024-05-08	15:30:00	1,065	1,120	1,065	1,080	22,700
2024-05-08	15:00:00	1,080	1,080	1,065	1,065	6,600
2024-05-08	14:45:47	1,065	1,065	1,065	1,065	0
2024-05-08	14:30:00	1,080	1,080	1,065	1,080	4,600
2024-05-08	14:00:00	1,075	1,090	1,020	1,080	53,100
2024-05-08	13:51:34	1,125	1,125	1,125	1,125	0
2024-05-08	13:30:00	1,135	1,135	1,075	1,075	58,200
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:44	1,145	1,145	1,145	1,145	0
2024-05-08	11:30:00	1,145	1,145	1,145	1,145	100
2024-05-08	11:09:31	1,145	1,145	1,145	1,145	0
2024-05-08	11:00:00	1,145	1,145	1,145	1,145	100
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:13:03	1,135	1,135	1,135	1,135	0
2024-05-08	10:00:00	1,150	1,150	1,135	1,135	1,100
2024-05-08	09:44:25	1,155	1,155	1,155	1,155	0
2024-05-08	09:30:00	1,155	1,155	1,155	1,155	1,700
2024-05-08	09:07:49	1,145	1,145	1,145	1,145	0
2024-05-08	09:00:00	1,140	1,180	1,140	1,160	7,100
2024-05-07	15:30:00	1,140	1,140	1,125	1,125	5,400
2024-05-07	15:00:00	1,145	1,145	1,145	1,145	200
2024-05-07	14:55:56	1,120	1,120	1,120	1,120	0
2024-05-07	14:30:00	1,150	1,150	1,120	1,145	4,600
2024-05-07	14:00:00	1,130	1,160	1,110	1,160	14,200
2024-05-07	13:57:26	1,140	1,140	1,140	1,140	0
2024-05-07	13:30:00	1,155	1,155	1,125	1,140	16,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,140	1,140	1,140	1,140	0
2024-05-08	15:42:43	1,065	1,065	1,065	1,065	0
2024-05-08	15:00:00	1,080	1,120	1,065	1,080	28,300
2024-05-08	14:45:47	1,065	1,065	1,065	1,065	0
2024-05-08	14:00:00	1,075	1,090	1,020	1,080	57,700
2024-05-08	13:51:34	1,125	1,125	1,125	1,125	0
2024-05-08	13:00:00	1,135	1,135	1,075	1,075	58,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:44	1,145	1,145	1,145	1,145	0
2024-05-08	11:09:31	1,145	1,145	1,145	1,145	0
2024-05-08	11:00:00	1,145	1,145	1,145	1,145	200
2024-05-08	10:13:03	1,135	1,135	1,135	1,135	0
2024-05-08	10:00:00	1,150	1,150	1,135	1,135	1,100
2024-05-08	09:44:25	1,155	1,155	1,155	1,155	0
2024-05-08	09:07:49	1,145	1,145	1,145	1,145	0
2024-05-08	09:00:00	1,140	1,180	1,140	1,155	0
2024-05-07	15:00:00	1,145	1,145	1,125	1,125	5,600
2024-05-07	14:55:56	1,120	1,120	1,120	1,120	0
2024-05-07	14:00:00	1,130	1,160	1,110	1,145	18,800
2024-05-07	13:57:26	1,140	1,140	1,140	1,140	0
2024-05-07	13:00:00	1,155	1,155	1,125	1,140	16,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:50:16	1,125	1,125	1,125	1,125	0
2024-05-07	11:16:22	1,140	1,140	1,140	1,140	0
2024-05-07	11:00:00	1,140	1,150	1,125	1,125	78,900
2024-05-07	10:22:30	1,160	1,160	1,160	1,160	0
2024-05-07	10:00:00	1,145	1,170	1,130	1,140	70,300
2024-05-07	09:47:06	1,150	1,150	1,150	1,150	0
2024-05-07	09:04:43	1,180	1,180	1,180	1,180	0
2024-05-07	09:00:00	1,180	1,180	1,140	1,140	82,200

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,140	1,140	1,140	1,140	0
2024-05-08	15:42:43	1,065	1,065	1,065	1,065	0
2024-05-08	15:00:00	1,080	1,140	1,065	1,140	36,300
2024-05-08	14:45:47	1,065	1,065	1,065	1,065	0
2024-05-08	13:52:11	1,120	1,120	1,120	1,120	0
2024-05-08	13:30:00	1,135	1,135	1,020	1,080	115,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:44	1,145	1,145	1,145	1,145	0
2024-05-08	11:09:31	1,145	1,145	1,145	1,145	0
2024-05-08	10:30:00	1,145	1,145	1,145	1,145	200
2024-05-08	10:13:03	1,135	1,135	1,135	1,135	0
2024-05-08	09:44:25	1,155	1,155	1,155	1,155	0
2024-05-08	09:07:49	1,145	1,145	1,145	1,145	0
2024-05-08	09:00:00	1,140	1,180	1,135	1,135	9,900
2024-05-07	15:00:00	1,145	1,145	1,125	1,140	5,800
2024-05-07	14:55:56	1,120	1,120	1,120	1,120	0
2024-05-07	13:57:26	1,140	1,140	1,140	1,140	0
2024-05-07	13:30:00	1,155	1,160	1,110	1,145	35,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:50:16	1,125	1,125	1,125	1,125	0
2024-05-07	11:16:22	1,140	1,140	1,140	1,140	0
2024-05-07	10:30:00	1,160	1,165	1,125	1,125	106,500
2024-05-07	10:22:30	1,160	1,160	1,160	1,160	0
2024-05-07	09:47:06	1,150	1,150	1,150	1,150	0
2024-05-07	09:04:43	1,180	1,180	1,180	1,180	0
2024-05-07	09:00:00	1,180	1,180	1,130	1,160	151,500
2024-05-06	15:04:02	1,180	1,180	1,180	1,180	0
2024-05-06	15:00:00	1,180	1,180	1,180	1,180	600
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,140	1,180	1,020	1,140	161,400
2024-05-07	09:00:00	1,180	1,180	1,110	1,140	280,400
2024-05-06	09:00:00	1,180	1,180	1,160	1,180	8,200
2024-05-03	09:00:00	1,170	1,240	1,165	1,175	84,400
2024-05-02	09:00:00	1,200	1,250	1,200	1,225	243,700
2024-04-30	09:00:00	1,200	1,225	1,200	1,200	86,300
2024-04-29	09:00:00	1,200	1,225	1,195	1,200	67,600
2024-04-26	09:00:00	1,235	1,255	1,200	1,200	50,300
2024-04-25	09:00:00	1,235	1,260	1,165	1,245	219,300
2024-04-24	09:00:00	1,135	1,240	1,135	1,240	368,900
2024-04-23	09:00:00	1,130	1,145	1,100	1,135	46,200
2024-04-22	09:00:00	1,155	1,200	1,045	1,130	661,000
2024-04-19	09:00:00	1,180	1,215	1,130	1,155	564,400
2024-04-18	09:00:00	1,225	1,315	1,165	1,180	1,742,200
2024-04-17	09:00:00	1,245	1,285	1,180	1,225	444,300
2024-04-16	09:00:00	1,240	1,270	1,190	1,245	524,100
2024-04-05	09:00:00	1,375	1,380	1,185	1,240	1,622,000
2024-04-04	09:00:00	1,490	1,505	1,230	1,380	475,500
2024-04-03	09:00:00	1,500	1,530	1,490	1,500	100,500
2024-04-02	09:00:00	1,515	1,555	1,450	1,500	524,100
2024-04-01	09:00:00	1,450	1,590	1,340	1,510	2,164,800
2024-03-28	09:00:00	1,245	1,525	1,245	1,455	1,359,100
2024-03-27	09:00:00	1,175	1,260	1,175	1,245	723,700
2024-03-26	09:00:00	1,620	1,620	1,620	1,620	0
2024-03-25	09:00:00	1,620	1,620	1,620	1,620	0
2024-03-22	09:00:00	1,580	1,625	1,375	1,620	1,552,000
2024-03-21	09:00:00	1,680	1,690	1,515	1,580	440,600
2024-03-20	09:00:00	1,675	1,685	1,670	1,680	129,900
2024-03-19	09:00:00	1,690	1,695	1,680	1,680	139,100
2024-03-18	09:00:00	1,705	1,755	1,670	1,685	531,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,180	1,180	1,110	1,140	280,400
2024-05-06	09:00:00	1,180	1,180	1,160	1,180	8,200
2024-05-02	09:00:00	1,200	1,250	1,200	1,225	243,700
2024-04-30	09:00:00	1,200	1,225	1,200	1,200	86,300
2024-04-29	09:00:00	1,200	1,225	1,195	1,200	67,600
2024-04-26	09:00:00	1,235	1,255	1,200	1,200	50,300
2024-04-25	09:00:00	1,235	1,260	1,165	1,245	219,300
2024-04-24	09:00:00	1,135	1,240	1,135	1,240	368,900
2024-04-23	09:00:00	1,130	1,145	1,100	1,135	46,200
2024-04-22	09:00:00	1,155	1,200	1,045	1,130	661,000
2024-04-19	09:00:00	1,180	1,215	1,130	1,155	564,400
2024-04-18	09:00:00	1,225	1,315	1,165	1,180	1,742,200
2024-04-17	09:00:00	1,245	1,285	1,180	1,225	444,300
2024-04-16	09:00:00	1,240	1,270	1,190	1,245	524,100
2024-04-05	09:00:00	1,375	1,380	1,185	1,240	1,622,000
2024-04-04	09:00:00	1,490	1,505	1,230	1,380	475,500
2024-04-03	09:00:00	1,500	1,530	1,490	1,500	100,500
2024-04-02	09:00:00	1,515	1,555	1,450	1,500	524,100
2024-04-01	09:00:00	1,450	1,590	1,340	1,510	2,164,800
2024-03-28	09:00:00	1,245	1,525	1,245	1,455	1,359,100
2024-03-27	09:00:00	1,175	1,260	1,175	1,245	723,700
2024-03-26	09:00:00	1,620	1,620	1,620	1,620	0
2024-03-25	09:00:00	1,620	1,620	1,620	1,620	0
2024-03-22	09:00:00	1,580	1,625	1,375	1,620	1,552,000
2024-03-21	09:00:00	1,680	1,690	1,515	1,580	440,600
2024-03-20	09:00:00	1,675	1,685	1,670	1,680	129,900
2024-03-19	09:00:00	1,690	1,695	1,680	1,680	139,100
2024-03-18	09:00:00	1,705	1,755	1,670	1,685	531,100
2024-03-15	09:00:00	1,705	1,725	1,700	1,710	156,300
2024-03-14	09:00:00	1,765	1,765	1,695	1,705	182,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,180	1,180	1,020	1,140	450,000
2024-04-28	00:00:00	1,200	1,250	1,165	1,175	482,000
2024-04-21	00:00:00	1,155	1,260	1,045	1,200	1,345,700
2024-04-14	00:00:00	1,240	1,315	1,130	1,155	3,275,000
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	1,450	1,590	1,185	1,240	4,886,900
2024-03-24	00:00:00	1,620	1,620	1,175	1,455	2,082,800
2024-03-17	00:00:00	1,705	1,755	1,375	1,620	2,792,700
2024-03-10	00:00:00	1,860	1,865	1,695	1,710	586,000
2024-03-03	00:00:00	1,830	1,880	1,820	1,860	719,000
2024-02-25	00:00:00	1,915	1,925	1,820	1,830	972,500
2024-02-18	00:00:00	1,810	1,935	1,810	1,920	896,300
2024-02-11	00:00:00	2,050	2,070	1,800	1,810	3,018,000
2024-02-04	00:00:00	2,070	2,090	2,020	2,050	470,000
2024-01-28	00:00:00	2,070	2,090	2,010	2,070	848,700
2024-01-21	00:00:00	2,050	2,080	1,840	2,070	1,575,400
2024-01-14	00:00:00	2,170	2,180	2,060	2,060	1,098,500
2024-01-07	00:00:00	2,160	2,180	2,140	2,170	1,252,500
2023-12-31	00:00:00	2,120	2,170	2,110	2,160	977,600
2023-12-24	00:00:00	2,100	2,140	2,090	2,120	679,000
2023-12-17	00:00:00	2,050	2,140	2,050	2,100	1,881,600
2023-12-10	00:00:00	2,070	2,200	1,970	2,060	7,591,400
2023-12-03	00:00:00	1,945	2,080	1,925	2,070	2,543,600
2023-11-26	00:00:00	1,915	1,955	1,905	1,945	2,372,700
2023-11-19	00:00:00	1,855	1,925	1,835	1,915	1,723,800
2023-11-12	00:00:00	1,825	1,855	1,800	1,855	1,985,100
2023-11-05	00:00:00	1,800	1,840	1,785	1,825	2,037,000
2023-10-29	00:00:00	1,710	1,800	1,695	1,800	1,951,900
2023-10-22	00:00:00	1,615	1,715	1,610	1,710	2,251,600
2023-10-15	00:00:00	1,600	1,625	1,585	1,615	1,666,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,200	1,250	1,020	1,140	778,100
2024-03-31	00:00:00	1,450	1,590	1,045	1,200	9,661,500
2024-02-29	00:00:00	1,825	1,880	1,175	1,455	6,278,400
2024-01-31	00:00:00	2,060	2,090	1,800	1,825	5,542,900
2023-12-31	00:00:00	2,120	2,180	1,840	2,060	5,468,700
2023-11-30	00:00:00	1,935	2,200	1,925	2,120	12,968,000
2023-10-31	00:00:00	1,755	1,955	1,745	1,935	9,035,100
2023-09-30	00:00:00	1,535	1,755	1,535	1,755	8,572,900
2023-08-31	00:00:00	1,405	1,570	1,370	1,540	10,820,100
2023-07-31	00:00:00	1,565	1,565	1,405	1,405	9,465,200
2023-06-30	00:00:00	1,500	1,650	1,495	1,565	11,838,000
2023-05-31	00:00:00	1,405	1,500	1,405	1,500	6,752,000
2023-04-30	00:00:00	1,370	1,500	1,370	1,405	8,889,000
2023-03-31	00:00:00	1,285	1,285	1,280	1,280	244,300
2023-02-28	00:00:00	1,145	1,150	1,140	1,140	164,600
2023-01-31	00:00:00	850	850	825	825	664,700
2022-12-31	00:00:00	890	1,200	890	1,140	12,206,600
2022-11-30	00:00:00	835	1,050	835	890	13,235,900
2022-10-31	00:00:00	730	895	650	830	67,868,800
2022-09-30	00:00:00	890	915	705	730	15,237,300
2022-08-31	00:00:00	520	1,030	484	890	66,007,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,200	1,250	1,020	1,140	778,100
2024-03-31	00:00:00	1,450	1,590	1,045	1,200	9,575,200
2024-02-29	00:00:00	1,825	1,880	1,175	1,455	6,278,400
2024-01-31	00:00:00	2,060	2,090	1,045	1,200	21,482,800
2023-12-31	00:00:00	2,120	2,180	1,175	1,455	17,290,000
2023-11-30	00:00:00	1,935	2,200	1,800	1,825	23,979,600
2023-10-31	00:00:00	1,755	2,200	1,745	2,060	27,471,800
2023-09-30	00:00:00	1,535	2,200	1,535	2,120	30,576,000
2023-08-31	00:00:00	1,405	1,955	1,370	1,935	28,428,100
2023-07-31	00:00:00	1,565	1,755	1,370	1,755	28,858,200
2023-06-30	00:00:00	1,500	1,650	1,370	1,540	32,123,300
2023-05-31	00:00:00	1,405	1,650	1,405	1,405	28,055,200
2023-04-30	00:00:00	1,370	1,650	1,370	1,565	27,479,000
2023-03-31	00:00:00	1,280	1,500	1,280	1,500	19,971,600
2023-02-28	00:00:00	1,145	1,500	1,120	1,405	17,962,800
2023-01-31	00:00:00	825	1,295	825	1,280	12,755,900
2022-10-31	00:00:00	730	1,200	650	1,140	93,311,300
2022-07-31	00:00:00	520	1,030	484	730	81,244,800

Dividends Amount

Date	Time	Amount
2023-06-14	09:00:00	14

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	14	1.92 %

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