Informasi Saham CNMA PT Nusantara Sejahtera Raya 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
40002	Enterprise Value	1	17,370,374,000,000	21,552,412,000,000
101	Enterprises Value Revenue Ratio	2	3	4
14008	Pe Ratio	3	21	48
14010	Ps Ratio	4	3	5
40001	Market Cap	5	18,335,900,000,000	22,503,150,000,000
102	Enterprises Value E B I T D A Ratio	6	9	15
14012	Pb Ratio	7	4	5

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31
40002	Enterprise Value	1	17,370,374,000,000	18,160,109,000,000	21,552,412,000,000
101	Enterprises Value Revenue Ratio	2	3	3	4
14008	Pe Ratio	3	21	26	48
14010	Ps Ratio	4	3	4	5
40001	Market Cap	5	18,335,900,000,000	19,169,350,000,000	22,503,150,000,000
102	Enterprises Value E B I T D A Ratio	6	9	10	15
14012	Pb Ratio	7	4	4	5

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	1,312,559,000,000	457,492,000,000	767,346,000,000	-340,825,000,000	-552,032,000,000
20091	Net Income	853,774,000,000	299,857,000,000	460,384,000,000	-351,315,000,000	-545,744,000,000
29004	Basic E P S	10	0	6	-4	-7
20190	E B I T D A	2,024,647,000,000	640,330,000,000	1,436,059,000,000	328,634,000,000	96,670,000,000
20046	Gross Profit	3,381,769,000,000	858,781,000,000	2,628,262,000,000	738,644,000,000	714,579,000,000
29009	Diluted E P S	10	0	6	-4	-7
20136	Pretax Income	1,155,858,000,000	419,717,000,000	635,475,000,000	-477,567,000,000	-686,076,000,000
20145	Tax Provision	233,988,000,000	97,380,000,000	130,940,000,000	-111,764,000,000	-107,200,000,000
20100	Total Revenue	5,650,925,000,000	1,419,508,000,000	4,401,050,000,000	1,280,186,000,000	1,218,993,000,000
20164	Total Expenses	4,421,144,000,000	987,171,000,000	3,684,042,000,000	1,634,958,000,000	1,808,743,000,000
20013	Cost Of Revenue	2,269,156,000,000	560,727,000,000	1,772,788,000,000	541,542,000,000	504,414,000,000
20177	Interest Income	82,778,000,000	25,155,000,000	50,338,000,000	15,188,000,000	37,718,000,000
20057	Interest Expense	156,701,000,000	37,775,000,000	131,871,000,000	136,742,000,000	134,044,000,000
20109	Operating Income	1,229,781,000,000	432,337,000,000	717,008,000,000	-354,772,000,000	-589,750,000,000
20316	Normalized Income	853,774,000,000	299,857,000,000	460,384,000,000	-350,364,428,618	-545,744,000,000
20108	Operating Expense	2,151,988,000,000	426,444,000,000	1,911,254,000,000	1,093,416,000,000	1,304,329,000,000
20112	Operating Revenue	5,650,925,000,000	1,419,508,000,000	4,401,050,000,000	1,280,186,000,000	1,218,993,000,000
20087	Minority Interests	-68,096,000,000	-22,480,000,000	-44,151,000,000	14,488,000,000	33,132,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-73,923,000,000	-12,620,000,000	-81,533,000,000	-121,554,000,000	-96,326,000,000
20416	Total Unusual Items	0	0	0	-1,241,000,000	0
29010	Basic Average Shares	83,345,000,000	0	83,345,000,000	83,345,000,000	83,345,000,000
20269	Other Special Charges	0	0	-27,016,000,000	-141,988,000,000	-51,257,000,000
20287	Rent And Landing Fees	137,578,000,000	34,359,000,000	115,059,000,000	39,436,000,000	45,105,000,000
29011	Diluted Average Shares	83,345,000,000	0	83,345,000,000	83,345,000,000	83,345,000,000
20420	Normalized E B I T D A	2,024,647,000,000	640,330,000,000	1,436,059,000,000	329,875,000,000	96,670,000,000
20162	Special Income Charges	0	0	0	-1,241,000,000	0
20315	Reconciled Depreciation	712,088,000,000	182,838,000,000	668,713,000,000	669,459,000,000	648,702,000,000
20312	Other Operating Expenses	739,928,000,000	173,068,000,000	660,661,000,000	306,048,000,000	313,171,000,000
20440	Rent Expense Supplemental	137,578,000,000	34,359,000,000	115,059,000,000	39,436,000,000	45,105,000,000
20314	Reconciled Cost Of Revenue	2,269,156,000,000	560,727,000,000	1,772,788,000,000	541,542,000,000	504,414,000,000
20419	Tax Effect Of Unusual Items	0	0	0	-290,428,618	0
20225	Impairment Of Capital Assets	0	0	0	1,241,000,000	0
20018	Depreciation Income Statement	712,088,000,000	182,838,000,000	668,713,000,000	669,459,000,000	648,702,000,000
20075	Interest Income Non Operating	82,778,000,000	25,155,000,000	50,338,000,000	15,188,000,000	37,718,000,000
20158	Selling And Marketing Expense	10,982,000,000	3,004,000,000	6,758,000,000	1,967,000,000	7,511,000,000
20064	Interest Expense Non Operating	156,701,000,000	37,775,000,000	131,871,000,000	136,742,000,000	134,044,000,000
20093	Net Income Common Stockholders	853,774,000,000	299,857,000,000	460,384,000,000	-351,315,000,000	-545,744,000,000
20094	Net Income Continuous Operations	921,870,000,000	322,337,000,000	504,535,000,000	-365,803,000,000	-578,876,000,000
20045	General And Administrative Expense	85,157,000,000	22,357,000,000	69,506,000,000	41,727,000,000	51,857,000,000
20159	Selling General And Administration	96,139,000,000	25,361,000,000	76,264,000,000	43,694,000,000	59,368,000,000
20435	Total Operating Income As Reported	1,229,781,000,000	432,337,000,000	717,008,000,000	-356,013,000,000	-589,750,000,000
20412	Other Non Operating Income Expenses	0	0	27,016,000,000	141,988,000,000	51,257,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	853,774,000,000	299,857,000,000	460,384,000,000	-351,315,000,000	-545,744,000,000
20417	Total Unusual Items Excluding Goodwill	0	0	0	-1,241,000,000	0
20077	Net Non Operating Interest Income Expense	-73,923,000,000	-12,620,000,000	-81,533,000,000	-121,554,000,000	-96,326,000,000
20346	Net Income Including Noncontrolling Interests	921,870,000,000	322,337,000,000	504,535,000,000	-365,803,000,000	-578,876,000,000
20019	Depreciation And Amortization In Income Statement	712,088,000,000	182,838,000,000	668,713,000,000	669,459,000,000	648,702,000,000
20309	Net Income From Continuing And Discontinued Operation	853,774,000,000	299,857,000,000	460,384,000,000	-351,315,000,000	-545,744,000,000
20331	Net Income From Continuing Operation Net Minority Interest	853,774,000,000	299,857,000,000	460,384,000,000	-351,315,000,000	-545,744,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	1,312,559,000,000	225,481,000,000	457,492,000,000	25,591,000,000	767,346,000,000	-340,825,000,000	-552,032,000,000
20091	Net Income	853,774,000,000	141,562,000,000	299,857,000,000	-24,450,000,000	460,384,000,000	-351,315,000,000	-545,744,000,000
29004	Basic E P S	10	2	0	0	6	-4	-7
20190	E B I T D A	2,024,647,000,000	406,763,000,000	640,330,000,000	192,881,000,000	1,436,059,000,000	328,634,000,000	96,670,000,000
20046	Gross Profit	3,381,769,000,000	770,991,000,000	858,781,000,000	522,433,000,000	2,628,262,000,000	738,644,000,000	714,579,000,000
29009	Diluted E P S	10	2	0	0	6	-4	-7
20136	Pretax Income	1,155,858,000,000	189,823,000,000	419,717,000,000	-15,642,000,000	635,475,000,000	-477,567,000,000	-686,076,000,000
20145	Tax Provision	233,988,000,000	35,850,000,000	97,380,000,000	9,947,000,000	130,940,000,000	-111,764,000,000	-107,200,000,000
20100	Total Revenue	5,650,925,000,000	1,303,402,000,000	1,419,508,000,000	883,255,000,000	4,401,050,000,000	1,280,186,000,000	1,218,993,000,000
20164	Total Expenses	4,421,144,000,000	1,102,228,000,000	987,171,000,000	865,974,000,000	3,684,042,000,000	1,634,958,000,000	1,808,743,000,000
20013	Cost Of Revenue	2,269,156,000,000	532,411,000,000	560,727,000,000	360,822,000,000	1,772,788,000,000	541,542,000,000	504,414,000,000
20177	Interest Income	82,778,000,000	24,307,000,000	25,155,000,000	8,310,000,000	50,338,000,000	15,188,000,000	37,718,000,000
20057	Interest Expense	156,701,000,000	35,658,000,000	37,775,000,000	41,233,000,000	131,871,000,000	136,742,000,000	134,044,000,000
20109	Operating Income	1,229,781,000,000	201,174,000,000	432,337,000,000	17,281,000,000	717,008,000,000	-354,772,000,000	-589,750,000,000
20316	Normalized Income	853,774,000,000	141,562,000,000	299,857,000,000	-24,450,000,000	460,384,000,000	-350,364,428,618	-545,744,000,000
20108	Operating Expense	2,151,988,000,000	569,817,000,000	426,444,000,000	505,152,000,000	1,911,254,000,000	1,093,416,000,000	1,304,329,000,000
20112	Operating Revenue	5,650,925,000,000	1,303,402,000,000	1,419,508,000,000	883,255,000,000	4,401,050,000,000	1,280,186,000,000	1,218,993,000,000
20087	Minority Interests	-68,096,000,000	-12,411,000,000	-22,480,000,000	1,139,000,000	-44,151,000,000	14,488,000,000	33,132,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-73,923,000,000	-11,351,000,000	-12,620,000,000	-32,923,000,000	-81,533,000,000	-121,554,000,000	-96,326,000,000
20416	Total Unusual Items	0	0	0	0	0	-1,241,000,000	0
29010	Basic Average Shares	83,345,000,000	83,345,000,000	0	83,345,000,000	83,345,000,000	83,345,000,000	83,345,000,000
20269	Other Special Charges	0	0	0	0	-27,016,000,000	-141,988,000,000	-51,257,000,000
20287	Rent And Landing Fees	137,578,000,000	33,907,000,000	34,359,000,000	26,519,000,000	115,059,000,000	39,436,000,000	45,105,000,000
29011	Diluted Average Shares	83,345,000,000	83,345,000,000	0	83,345,000,000	83,345,000,000	83,345,000,000	83,345,000,000
20420	Normalized E B I T D A	2,024,647,000,000	406,763,000,000	640,330,000,000	192,881,000,000	1,436,059,000,000	329,875,000,000	96,670,000,000
20162	Special Income Charges	0	0	0	0	0	-1,241,000,000	0
20315	Reconciled Depreciation	712,088,000,000	181,282,000,000	182,838,000,000	167,290,000,000	668,713,000,000	669,459,000,000	648,702,000,000
20312	Other Operating Expenses	739,928,000,000	187,956,000,000	173,068,000,000	166,774,000,000	660,661,000,000	306,048,000,000	313,171,000,000
20440	Rent Expense Supplemental	137,578,000,000	33,907,000,000	34,359,000,000	26,519,000,000	115,059,000,000	39,436,000,000	45,105,000,000
20314	Reconciled Cost Of Revenue	2,269,156,000,000	532,411,000,000	560,727,000,000	360,822,000,000	1,772,788,000,000	541,542,000,000	504,414,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	-290,428,618	0
20225	Impairment Of Capital Assets	0	0	0	0	0	1,241,000,000	0
20018	Depreciation Income Statement	712,088,000,000	181,282,000,000	182,838,000,000	167,290,000,000	668,713,000,000	669,459,000,000	648,702,000,000
20075	Interest Income Non Operating	82,778,000,000	24,307,000,000	25,155,000,000	8,310,000,000	50,338,000,000	15,188,000,000	37,718,000,000
20158	Selling And Marketing Expense	10,982,000,000	1,470,000,000	3,004,000,000	3,811,000,000	6,758,000,000	1,967,000,000	7,511,000,000
20064	Interest Expense Non Operating	156,701,000,000	35,658,000,000	37,775,000,000	41,233,000,000	131,871,000,000	136,742,000,000	134,044,000,000
20093	Net Income Common Stockholders	853,774,000,000	141,562,000,000	299,857,000,000	-24,450,000,000	460,384,000,000	-351,315,000,000	-545,744,000,000
20094	Net Income Continuous Operations	921,870,000,000	153,973,000,000	322,337,000,000	-25,589,000,000	504,535,000,000	-365,803,000,000	-578,876,000,000
20045	General And Administrative Expense	85,157,000,000	21,660,000,000	22,357,000,000	17,954,000,000	69,506,000,000	41,727,000,000	51,857,000,000
20159	Selling General And Administration	96,139,000,000	23,130,000,000	25,361,000,000	21,765,000,000	76,264,000,000	43,694,000,000	59,368,000,000
20435	Total Operating Income As Reported	1,229,781,000,000	201,174,000,000	432,337,000,000	17,281,000,000	717,008,000,000	-356,013,000,000	-589,750,000,000
20412	Other Non Operating Income Expenses	0	0	0	0	27,016,000,000	141,988,000,000	51,257,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	853,774,000,000	141,562,000,000	299,857,000,000	-24,450,000,000	460,384,000,000	-351,315,000,000	-545,744,000,000
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	-1,241,000,000	0
20077	Net Non Operating Interest Income Expense	-73,923,000,000	-11,351,000,000	-12,620,000,000	-32,923,000,000	-81,533,000,000	-121,554,000,000	-96,326,000,000
20346	Net Income Including Noncontrolling Interests	921,870,000,000	153,973,000,000	322,337,000,000	-25,589,000,000	504,535,000,000	-365,803,000,000	-578,876,000,000
20019	Depreciation And Amortization In Income Statement	712,088,000,000	181,282,000,000	182,838,000,000	167,290,000,000	668,713,000,000	669,459,000,000	648,702,000,000
20309	Net Income From Continuing And Discontinued Operation	853,774,000,000	141,562,000,000	299,857,000,000	-24,450,000,000	460,384,000,000	-351,315,000,000	-545,744,000,000
20331	Net Income From Continuing Operation Net Minority Interest	853,774,000,000	141,562,000,000	299,857,000,000	-24,450,000,000	460,384,000,000	-351,315,000,000	-545,744,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	0
23165	Payables	350,114,000,000	445,393,000,000	446,527,000,000	213,962,000,000
23139	Net P P E	4,331,862,000,000	4,077,002,000,000	4,590,983,000,000	4,816,531,000,000
23351	Properties	0	0	0	0
23386	Total Debt	1,677,577,000,000	3,320,383,000,000	1,677,270,000,000	1,372,812,000,000
23100	Gross P P E	10,623,670,000,000	9,758,877,000,000	9,650,830,000,000	9,235,844,000,000
23038	Common Stock	666,760,000,000	600,080,000,000	75,010,000,000	75,010,000,000
23045	Current Debt	0	1,697,415,000,000	0	0
23532	Share Issued	83,345,000,000	83,345,000,000	83,345,000,000	83,345,000,000
23220	Total Assets	7,370,131,000,000	6,759,546,000,000	6,417,741,000,000	6,014,057,000,000
23027	Capital Stock	666,760,000,000	600,080,000,000	75,010,000,000	75,010,000,000
23382	Other Payable	22,844,000,000	44,863,000,000	25,586,000,000	13,047,000,000
23028	Cash Financial	1,839,370,000,000	984,755,000,000	586,881,000,000	133,497,000,000
23179	Prepaid Assets	25,843,000,000	21,411,000,000	32,123,000,000	29,076,000,000
23385	Working Capital	2,186,666,000,000	-230,170,000,000	454,342,000,000	231,307,000,000
23000	Accounts Payable	183,437,000,000	317,200,000,000	358,480,000,000	178,890,000,000
23029	Cash Equivalents	847,448,000,000	1,064,207,000,000	502,899,000,000	440,357,000,000
23245	Invested Capital	4,735,074,000,000	4,180,175,000,000	3,761,720,000,000	3,918,260,000,000
23340	Other Properties	1,990,602,000,000	1,850,132,000,000	1,818,106,000,000	1,452,936,000,000
23132	Minority Interest	224,262,000,000	169,889,000,000	194,843,000,000	198,858,000,000
23204	Retained Earnings	1,697,717,000,000	1,617,538,000,000	3,501,168,000,000	3,841,420,000,000
23217	Total Tax Payable	143,833,000,000	83,330,000,000	62,461,000,000	22,025,000,000
23001	Accounts Receivable	51,166,000,000	69,346,000,000	35,440,000,000	24,118,000,000
23280	Common Stock Equity	4,735,074,000,000	2,482,760,000,000	3,761,720,000,000	3,918,260,000,000
23403	Net Tangible Assets	4,728,602,000,000	2,474,401,000,000	3,759,913,000,000	3,916,309,000,000
23215	Stockholders Equity	4,735,074,000,000	2,482,760,000,000	3,761,720,000,000	3,918,260,000,000
23383	Tangible Book Value	4,728,602,000,000	2,474,401,000,000	3,759,913,000,000	3,916,309,000,000
23374	Total Capitalization	4,735,074,000,000	2,482,760,000,000	3,761,720,000,000	3,918,260,000,000
23469	Other Equity Interest	143,296,000,000	143,296,000,000	183,712,000,000	0
23393	Ordinary Shares Number	83,345,000,000	83,345,000,000	83,345,000,000	83,345,000,000
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	6,472,000,000	8,359,000,000	1,807,000,000	1,951,000,000
23008	Accumulated Depreciation	-6,291,808,000,000	-5,681,875,000,000	-5,059,847,000,000	-4,419,313,000,000
23282	Construction In Progress	177,294,000,000	134,555,000,000	173,280,000,000	323,802,000,000
23380	Capital Lease Obligations	1,677,577,000,000	1,622,968,000,000	1,677,270,000,000	1,372,812,000,000
23030	Cash And Cash Equivalents	2,686,818,000,000	2,048,962,000,000	1,089,780,000,000	573,854,000,000
23012	Additional Paid In Capital	2,107,285,000,000	1,830,000,000	1,830,000,000	1,830,000,000
23275	Buildings And Improvements	3,762,573,000,000	3,424,189,000,000	3,367,512,000,000	3,273,916,000,000
23319	Machinery Furniture Equipment	4,693,201,000,000	4,350,001,000,000	4,291,932,000,000	4,185,190,000,000
23048	Current Capital Lease Obligation	80,272,000,000	71,119,000,000	73,011,000,000	63,101,000,000
23127	Long Term Capital Lease Obligation	1,597,305,000,000	1,551,849,000,000	1,604,259,000,000	1,309,711,000,000
23098	Goodwill And Other Intangible Assets	6,472,000,000	8,359,000,000	1,807,000,000	1,951,000,000
23261	Total Equity Gross Minority Interest	4,959,336,000,000	2,652,649,000,000	3,956,563,000,000	4,117,118,000,000
23067	Non Current Deferred Taxes Liabilities	3,515,000,000	0	0	0
23259	Total Liabilities Net Minority Interest	2,410,795,000,000	4,106,897,000,000	2,461,178,000,000	1,896,939,000,000
23046	Current Debt And Capital Lease Obligation	80,272,000,000	1,768,534,000,000	73,011,000,000	63,101,000,000
23124	Long Term Debt And Capital Lease Obligation	1,597,305,000,000	1,551,849,000,000	1,604,259,000,000	1,309,711,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	117,584,000,000	88,764,000,000	95,421,000,000	123,745,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	254,920,000,000	0	0	0
23165	Payables	390,500,000,000	350,114,000,000	482,997,000,000	382,926,000,000	445,393,000,000	446,527,000,000	213,962,000,000
23139	Net P P E	4,483,561,000,000	4,331,862,000,000	4,110,098,000,000	4,096,738,000,000	4,077,002,000,000	4,590,983,000,000	4,816,531,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,706,702,000,000	1,677,577,000,000	1,613,292,000,000	3,925,512,000,000	3,320,383,000,000	1,677,270,000,000	1,372,812,000,000
23100	Gross P P E	10,952,981,000,000	10,623,670,000,000	10,259,471,000,000	9,944,830,000,000	9,758,877,000,000	9,650,830,000,000	9,235,844,000,000
23038	Common Stock	666,760,000,000	666,760,000,000	666,760,000,000	600,080,000,000	600,080,000,000	75,010,000,000	75,010,000,000
23045	Current Debt	0	0	0	2,299,223,000,000	1,697,415,000,000	0	0
23532	Share Issued	83,345,000,000	83,345,000,000	83,345,000,000	83,345,000,000	83,345,000,000	83,345,000,000	83,345,000,000
23220	Total Assets	7,544,695,000,000	7,370,131,000,000	7,081,597,000,000	6,673,155,000,000	6,759,546,000,000	6,417,741,000,000	6,014,057,000,000
23027	Capital Stock	666,760,000,000	666,760,000,000	666,760,000,000	600,080,000,000	600,080,000,000	75,010,000,000	75,010,000,000
23382	Other Payable	75,477,000,000	22,844,000,000	45,844,000,000	45,935,000,000	44,863,000,000	25,586,000,000	13,047,000,000
23028	Cash Financial	1,989,317,000,000	1,839,370,000,000	2,326,577,000,000	1,162,862,000,000	984,755,000,000	586,881,000,000	133,497,000,000
23179	Prepaid Assets	39,697,000,000	25,843,000,000	21,904,000,000	34,545,000,000	21,411,000,000	32,123,000,000	29,076,000,000
23385	Working Capital	2,156,154,000,000	2,186,666,000,000	1,920,937,000,000	-753,966,000,000	-230,170,000,000	454,342,000,000	231,307,000,000
23000	Accounts Payable	141,063,000,000	183,437,000,000	324,819,000,000	268,064,000,000	317,200,000,000	358,480,000,000	178,890,000,000
23029	Cash Equivalents	682,911,000,000	847,448,000,000	237,453,000,000	881,441,000,000	1,064,207,000,000	502,899,000,000	440,357,000,000
23245	Invested Capital	4,876,636,000,000	4,735,074,000,000	4,443,042,000,000	4,157,533,000,000	4,180,175,000,000	3,761,720,000,000	3,918,260,000,000
23340	Other Properties	2,033,346,000,000	1,990,602,000,000	1,897,131,000,000	1,869,609,000,000	1,850,132,000,000	1,818,106,000,000	1,452,936,000,000
23132	Minority Interest	181,680,000,000	224,262,000,000	201,955,000,000	168,750,000,000	169,889,000,000	194,843,000,000	198,858,000,000
23204	Retained Earnings	1,839,279,000,000	1,697,717,000,000	1,405,443,000,000	993,088,000,000	1,617,538,000,000	3,501,168,000,000	3,841,420,000,000
23217	Total Tax Payable	173,960,000,000	143,833,000,000	112,334,000,000	68,927,000,000	83,330,000,000	62,461,000,000	22,025,000,000
23001	Accounts Receivable	45,875,000,000	51,166,000,000	49,564,000,000	45,785,000,000	69,346,000,000	35,440,000,000	24,118,000,000
23280	Common Stock Equity	4,876,636,000,000	4,735,074,000,000	4,443,042,000,000	1,858,310,000,000	2,482,760,000,000	3,761,720,000,000	3,918,260,000,000
23403	Net Tangible Assets	4,871,017,000,000	4,728,602,000,000	4,435,696,000,000	1,850,165,000,000	2,474,401,000,000	3,759,913,000,000	3,916,309,000,000
23215	Stockholders Equity	4,876,636,000,000	4,735,074,000,000	4,443,042,000,000	1,858,310,000,000	2,482,760,000,000	3,761,720,000,000	3,918,260,000,000
23383	Tangible Book Value	4,871,017,000,000	4,728,602,000,000	4,435,696,000,000	1,850,165,000,000	2,474,401,000,000	3,759,913,000,000	3,916,309,000,000
23374	Total Capitalization	4,876,636,000,000	4,735,074,000,000	4,443,042,000,000	1,858,310,000,000	2,482,760,000,000	3,761,720,000,000	3,918,260,000,000
23469	Other Equity Interest	143,296,000,000	143,296,000,000	143,296,000,000	143,296,000,000	143,296,000,000	183,712,000,000	0
23393	Ordinary Shares Number	83,345,000,000	83,345,000,000	83,345,000,000	83,345,000,000	83,345,000,000	83,345,000,000	83,345,000,000
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	5,619,000,000	6,472,000,000	7,346,000,000	8,145,000,000	8,359,000,000	1,807,000,000	1,951,000,000
23008	Accumulated Depreciation	-6,469,420,000,000	-6,291,808,000,000	-6,149,373,000,000	-5,848,092,000,000	-5,681,875,000,000	-5,059,847,000,000	-4,419,313,000,000
23282	Construction In Progress	183,528,000,000	177,294,000,000	201,348,000,000	167,143,000,000	134,555,000,000	173,280,000,000	323,802,000,000
23380	Capital Lease Obligations	1,706,702,000,000	1,677,577,000,000	1,613,292,000,000	1,626,289,000,000	1,622,968,000,000	1,677,270,000,000	1,372,812,000,000
23030	Cash And Cash Equivalents	2,672,228,000,000	2,686,818,000,000	2,564,030,000,000	2,044,303,000,000	2,048,962,000,000	1,089,780,000,000	573,854,000,000
23012	Additional Paid In Capital	2,107,285,000,000	2,107,285,000,000	2,107,527,000,000	1,830,000,000	1,830,000,000	1,830,000,000	1,830,000,000
23275	Buildings And Improvements	3,903,582,000,000	3,762,573,000,000	3,611,284,000,000	3,492,356,000,000	3,424,189,000,000	3,367,512,000,000	3,273,916,000,000
23319	Machinery Furniture Equipment	4,832,525,000,000	4,693,201,000,000	4,549,708,000,000	4,415,722,000,000	4,350,001,000,000	4,291,932,000,000	4,185,190,000,000
23048	Current Capital Lease Obligation	89,794,000,000	80,272,000,000	89,526,000,000	86,465,000,000	71,119,000,000	73,011,000,000	63,101,000,000
23127	Long Term Capital Lease Obligation	1,616,908,000,000	1,597,305,000,000	1,523,766,000,000	1,539,824,000,000	1,551,849,000,000	1,604,259,000,000	1,309,711,000,000
23098	Goodwill And Other Intangible Assets	5,619,000,000	6,472,000,000	7,346,000,000	8,145,000,000	8,359,000,000	1,807,000,000	1,951,000,000
23261	Total Equity Gross Minority Interest	5,058,316,000,000	4,959,336,000,000	4,644,997,000,000	2,027,060,000,000	2,652,649,000,000	3,956,563,000,000	4,117,118,000,000
23067	Non Current Deferred Taxes Liabilities	4,901,000,000	3,515,000,000	0	0	0	0	0
23259	Total Liabilities Net Minority Interest	2,486,379,000,000	2,410,795,000,000	2,436,600,000,000	4,646,095,000,000	4,106,897,000,000	2,461,178,000,000	1,896,939,000,000
23046	Current Debt And Capital Lease Obligation	89,794,000,000	80,272,000,000	89,526,000,000	2,385,688,000,000	1,768,534,000,000	73,011,000,000	63,101,000,000
23124	Long Term Debt And Capital Lease Obligation	1,616,908,000,000	1,597,305,000,000	1,523,766,000,000	1,539,824,000,000	1,551,849,000,000	1,604,259,000,000	1,309,711,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	122,540,000,000	117,584,000,000	99,437,000,000	92,936,000,000	88,764,000,000	95,421,000,000	123,745,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	1,026,836,000,000	184,174,000,000	1,203,636,000,000	338,775,000,000	-863,675,000,000
26027	Changes In Cash	627,925,000,000	122,788,000,000	959,182,000,000	515,926,000,000	-920,984,000,000
26182	Issuance Of Debt	253,000,000	0	1,697,415,000,000	0	0
26123	Sale Of Business	0	0	0	193,712,000,000	0
26016	End Cash Position	2,672,228,000,000	2,686,818,000,000	2,048,962,000,000	1,089,780,000,000	573,854,000,000
26112	Purchase Of P P E	-924,892,000,000	-324,642,000,000	-100,084,000,000	-80,162,000,000	-404,198,000,000
26183	Repayment Of Debt	-2,297,200,000,000	0	0	0	0
26005	Capital Expenditure	-924,892,000,000	-324,642,000,000	-100,084,000,000	-80,162,000,000	-404,198,000,000
26007	Cash Dividends Paid	-55,093,000,000	-100,000,000	-1,769,351,000,000	0	-675,000,000
26012	Financing Cash Flow	-398,911,000,000	-61,386,000,000	-244,454,000,000	-16,561,000,000	-57,309,000,000
26013	Investing Cash Flow	-924,892,000,000	-324,642,000,000	-100,084,000,000	113,550,000,000	-404,198,000,000
26098	Common Stock Issuance	2,172,135,000,000	-242,000,000	0	0	0
26015	Beginning Cash Position	2,044,303,000,000	2,564,030,000,000	1,089,780,000,000	573,854,000,000	1,494,838,000,000
26223	Classesof Cash Payments	-3,800,958,000,000	-947,807,000,000	-3,088,858,000,000	-874,144,000,000	-1,730,927,000,000
26099	Long Term Debt Issuance	2,796,815,000,000	0	1,697,415,000,000	0	0
26090	Long Term Debt Payments	0	0	0	0	0
26101	Short Term Debt Issuance	1,099,400,000,000	1,099,400,000,000	1,697,415,000,000	0	0
26091	Short Term Debt Payments	-2,796,100,000,000	-2,796,100,000,000	0	0	0
26181	Issuance Of Capital Stock	2,172,135,000,000	-242,000,000	0	0	0
26071	Net Common Stock Issuance	2,172,135,000,000	-242,000,000	0	0	0
26073	Net Long Term Debt Issuance	715,000,000	0	1,697,415,000,000	0	0
26119	Net P P E Purchase And Sale	-924,892,000,000	-324,642,000,000	-100,084,000,000	-80,162,000,000	-404,198,000,000
26075	Net Short Term Debt Issuance	-1,696,700,000,000	-1,696,700,000,000	1,697,415,000,000	0	0
26072	Net Issuance Payments Of Debt	-2,296,947,000,000	0	1,697,415,000,000	0	0
26226	Paymentson Behalfof Employees	-603,836,000,000	-142,751,000,000	-431,708,000,000	-184,517,000,000	-360,168,000,000
26116	Net Business Purchase And Sale	0	0	0	193,712,000,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	1,951,728,000,000	508,816,000,000	1,303,720,000,000	418,937,000,000	-459,477,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	5,635,301,000,000	1,414,316,000,000	4,366,063,000,000	1,280,600,000,000	1,418,446,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	1,026,836,000,000	91,105,000,000	184,174,000,000	39,361,000,000	1,203,636,000,000	338,775,000,000	-863,675,000,000
26027	Changes In Cash	627,925,000,000	-14,590,000,000	122,788,000,000	-4,659,000,000	959,182,000,000	515,926,000,000	-920,984,000,000
26182	Issuance Of Debt	253,000,000	0	0	1,099,147,000,000	1,697,415,000,000	0	0
26123	Sale Of Business	0	0	0	0	0	193,712,000,000	0
26016	End Cash Position	2,672,228,000,000	2,672,228,000,000	2,686,818,000,000	2,044,303,000,000	2,048,962,000,000	1,089,780,000,000	573,854,000,000
26112	Purchase Of P P E	-924,892,000,000	-255,701,000,000	-324,642,000,000	-148,458,000,000	-100,084,000,000	-80,162,000,000	-404,198,000,000
26183	Repayment Of Debt	-2,297,200,000,000	0	0	-498,900,000,000	0	0	0
26005	Capital Expenditure	-924,892,000,000	-255,701,000,000	-324,642,000,000	-148,458,000,000	-100,084,000,000	-80,162,000,000	-404,198,000,000
26007	Cash Dividends Paid	-55,093,000,000	-54,993,000,000	-100,000,000	-600,000,000,000	-1,769,351,000,000	0	-675,000,000
26012	Financing Cash Flow	-398,911,000,000	-105,695,000,000	-61,386,000,000	-44,020,000,000	-244,454,000,000	-16,561,000,000	-57,309,000,000
26013	Investing Cash Flow	-924,892,000,000	-255,701,000,000	-324,642,000,000	-148,458,000,000	-100,084,000,000	113,550,000,000	-404,198,000,000
26098	Common Stock Issuance	2,172,135,000,000	0	-242,000,000	0	0	0	0
26015	Beginning Cash Position	2,044,303,000,000	2,686,818,000,000	2,564,030,000,000	2,048,962,000,000	1,089,780,000,000	573,854,000,000	1,494,838,000,000
26223	Classesof Cash Payments	-3,800,958,000,000	-986,597,000,000	-947,807,000,000	-803,501,000,000	-3,088,858,000,000	-874,144,000,000	-1,730,927,000,000
26099	Long Term Debt Issuance	2,796,815,000,000	0	0	1,099,147,000,000	1,697,415,000,000	0	0
26090	Long Term Debt Payments	0	0	0	-498,900,000,000	0	0	0
26101	Short Term Debt Issuance	1,099,400,000,000	0	1,099,400,000,000	0	1,697,415,000,000	0	0
26091	Short Term Debt Payments	-2,796,100,000,000	0	-2,796,100,000,000	0	0	0	0
26181	Issuance Of Capital Stock	2,172,135,000,000	0	-242,000,000	0	0	0	0
26071	Net Common Stock Issuance	2,172,135,000,000	0	-242,000,000	0	0	0	0
26073	Net Long Term Debt Issuance	715,000,000	0	0	600,247,000,000	1,697,415,000,000	0	0
26119	Net P P E Purchase And Sale	-924,892,000,000	-255,701,000,000	-324,642,000,000	-148,458,000,000	-100,084,000,000	-80,162,000,000	-404,198,000,000
26075	Net Short Term Debt Issuance	-1,696,700,000,000	0	-1,696,700,000,000	0	1,697,415,000,000	0	0
26072	Net Issuance Payments Of Debt	-2,296,947,000,000	0	0	600,247,000,000	1,697,415,000,000	0	0
26226	Paymentson Behalfof Employees	-603,836,000,000	-144,781,000,000	-142,751,000,000	-123,702,000,000	-431,708,000,000	-184,517,000,000	-360,168,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	193,712,000,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	1,951,728,000,000	346,806,000,000	508,816,000,000	187,819,000,000	1,303,720,000,000	418,937,000,000	-459,477,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	5,635,301,000,000	1,307,279,000,000	1,414,316,000,000	914,410,000,000	4,366,063,000,000	1,280,600,000,000	1,418,446,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date	1y Target Est
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-04-15	At close: 04:11PM WIB	242	242	236	238	238.00 - 242.00	238	242	198.00 - 340.00	198	340	3,235,500	13,139,094	19,836,000,000,000	27	9	N/A	N/A (N/A)	Apr 19, 2024	0
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-04-12	At close: 04:11PM WIB	242	242	236	238	238.00 - 242.00	238	242	198.00 - 340.00	198	340	3,235,500	12,895,777	19,836,000,000,000	27	9	N/A	N/A (N/A)	Apr 19, 2024	0
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-04-11	At close: 04:11PM WIB	242	242	236	238	238.00 - 242.00	238	242	198.00 - 340.00	198	340	3,235,500	12,792,145	19,836,000,000,000	27	9	N/A	N/A (N/A)	Apr 19, 2024	0
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-04-10	At close: 04:11PM WIB	242	242	236	238	238.00 - 242.00	238	242	198.00 - 340.00	198	340	3,235,500	12,664,737	19,836,000,000,000	27	9	N/A	N/A (N/A)	Apr 19, 2024	0
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-04-05	At close: 04:11PM WIB	242	242	242	218	238.00 - 242.00	238	242	198.00 - 340.00	198	340	3,235,500	12,816,087	19,836,000,000,000	40	6	N/A	N/A (N/A)	N/A	0
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-04-04	At close: 04:07PM WIB	236	238	262	240	230.00 - 242.00	230	242	198.00 - 340.00	198	340	20,754,500	12,681,163	20,169,000,000,000	41	6	N/A	N/A (N/A)	N/A	0
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-04-03	At close: 04:07PM WIB	234	236	242	236	230.00 - 238.00	230	238	198.00 - 340.00	198	340	10,224,300	12,807,605	19,669,000,000,000	40	6	N/A	N/A (N/A)	N/A	0
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-04-02	At close: 04:03PM WIB	234	236	244	232	228.00 - 238.00	228	238	198.00 - 340.00	198	340	11,647,600	12,711,867	19,503,000,000,000	39	6	N/A	N/A (N/A)	N/A	0
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-04-01	At close: 04:08PM WIB	230	230	240	230	228.00 - 236.00	228	236	198.00 - 340.00	198	340	12,836,300	12,815,136	19,503,000,000,000	39	6	N/A	N/A (N/A)	N/A	0
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-29	At close: 04:14PM WIB	220	222	250	196	220.00 - 234.00	220	234	198.00 - 340.00	198	340	7,720,600	12,815,136	19,169,000,000,000	39	6	N/A	N/A (N/A)	N/A	0
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-28	At close: 04:14PM WIB	220	222	250	196	220.00 - 234.00	220	234	198.00 - 340.00	198	340	7,720,600	13,113,815	19,169,000,000,000	39	6	N/A	N/A (N/A)	N/A	0
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-27	At close: 04:06PM WIB	226	226	220	0	214.00 - 228.00	214	228	198.00 - 340.00	198	340	24,146,800	13,337,046	18,336,000,000,000	37	6	N/A	N/A (N/A)	N/A	0
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-26	At close: 04:10PM WIB	224	224	226	228	224.00 - 230.00	224	230	198.00 - 340.00	198	340	3,398,900	13,450,577	18,836,000,000,000	38	6	N/A	N/A (N/A)	N/A	0
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-25	At close: 04:05PM WIB	220	222	0	226	220.00 - 228.00	220	228	198.00 - 340.00	198	340	7,107,700	13,686,552	18,669,000,000,000	38	6	N/A	N/A (N/A)	N/A	0
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-22	At close: 04:05PM WIB	222	222	220	222	220.00 - 224.00	220	224	198.00 - 340.00	198	340	9,042,100	13,769,942	18,336,000,000,000	37	6	N/A	N/A (N/A)	N/A	0
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-21	At close: 04:12PM WIB	222	0	0	0	0.0000 - 0.0000	0	0		0		0	13,653,650	0	0	6	N/A	N/A (N/A)	N/A	0
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-14	As of 01:52PM WIB. Market open.	216	198	228	230	198.00 - 234.00	198	234	198.00 - 340.00	198	340	27,243,600	14,702,782	19,003,000,000,000	38	6	N/A	N/A (N/A)	N/A	430
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-13	At close: 04:14PM WIB	238	244	214	224	216.00 - 282.00	216	282	216.00 - 340.00	216	340	178,636,600	13,047,241	18,003,000,000,000	36	6	N/A	N/A (N/A)	N/A	430
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-11	At close: 04:13PM WIB	246	246	236	238	234.00 - 246.00	234	246	220.00 - 340.00	220	340	21,903,600	13,060,063	19,836,000,000,000	40	6	N/A	N/A (N/A)	N/A	430
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-08	At close: 04:13PM WIB	246	246	236	238	234.00 - 246.00	234	246	220.00 - 340.00	220	340	21,903,600	13,199,529	19,836,000,000,000	40	6	N/A	N/A (N/A)	N/A	430
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-05	At close: 04:13PM WIB	250	246	246	246	240.00 - 250.00	240	250	220.00 - 340.00	220	340	2,021,300	14,455,274	20,670,000,000,000	42	6	N/A	N/A (N/A)	N/A	430
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-04	At close: 04:13PM WIB	256	260	244	242	240.00 - 260.00	240	260	220.00 - 340.00	220	340	9,744,900	14,596,027	20,836,000,000,000	42	6	N/A	N/A (N/A)	N/A	430
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-01	At close: 04:14PM WIB	248	250	254	256	248.00 - 256.00	248	256	220.00 - 340.00	220	340	3,776,400	14,930,367	21,336,000,000,000	43	6	N/A	N/A (N/A)	N/A	430
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-02-28	At close: 04:02PM WIB	250	250	0	250	246.00 - 254.00	246	254	220.00 - 340.00	220	340	10,025,900	14,876,477	20,836,000,000,000	42	6	N/A	N/A (N/A)	N/A	430
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-02-27	At close: 04:14PM WIB	244	244	248	252	242.00 - 254.00	242	254	220.00 - 340.00	220	340	11,950,400	16,730,935	20,836,000,000,000	42	6	N/A	N/A (N/A)	N/A	430
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-02-26	At close: 04:00PM WIB	240	244	242	244	242.00 - 246.00	242	246	220.00 - 340.00	220	340	1,064,500	16,797,015	20,336,000,000,000	41	6	N/A	N/A (N/A)	N/A	430
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-02-23	At close: 04:02PM WIB	242	242	238	242	240.00 - 246.00	240	246	220.00 - 340.00	220	340	4,435,100	17,155,320	20,003,000,000,000	40	6	N/A	N/A (N/A)	N/A	430
CNMA	PT Nusantara Sejahtera Raya Tbk (CNMA.JK)	2024-02-22	At close: 04:07PM WIB	240	220	242	244	220.00 - 246.00	220	246	220.00 - 340.00	220	340	4,780,300	17,221,276	20,169,000,000,000	41	6	N/A	N/A (N/A)	N/A	430
CNMA	PT Nusantara Sejahtera Raya Tbk (CNMA.JK)	2024-02-21	At close: 04:14PM WIB	238	238	240	242	238.00 - 242.00	238	242	228.00 - 340.00	228	340	2,551,000	17,290,445	20,003,000,000,000	40	6	N/A	N/A (N/A)	N/A	430

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	% Held By Institutions	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)
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-04-15	19,840,000,000,000	18,830,000,000,000	27	4	4	4	10	0	0	340	198	243	268	12,900,000	10,050,000	83,340,000,000	0	8,340,000,000	90	2	N/A	Apr 19, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	22	8	20	5,230,000,000,000	67	29	1,490,000,000,000	687,760,000,000	9	253	2,690,000,000,000	32	1,680,000,000,000	34	4	57	1,790,000,000,000	267,250,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-04-12	19,840,000,000,000	18,830,000,000,000	27	4	4	4	10	0	0	340	198	243	268	12,790,000	10,050,000	83,340,000,000	0	8,340,000,000	90	2	N/A	Apr 19, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	22	8	20	5,230,000,000,000	67	29	1,490,000,000,000	687,760,000,000	9	253	2,690,000,000,000	32	1,680,000,000,000	34	4	57	1,790,000,000,000	267,250,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-04-11	19,840,000,000,000	18,830,000,000,000	27	4	4	4	10	0	0	340	198	243	268	12,660,000	10,050,000	83,340,000,000	0	8,340,000,000	90	2	N/A	Apr 19, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	22	8	20	5,230,000,000,000	67	29	1,490,000,000,000	687,760,000,000	9	253	2,690,000,000,000	32	1,680,000,000,000	34	4	57	1,790,000,000,000	267,250,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-04-10	19,840,000,000,000	18,830,000,000,000	27	4	4	4	10	0	0	340	198	243	268	12,660,000	10,050,000	83,340,000,000	0	8,340,000,000	90	2	N/A	Apr 19, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	22	8	20	5,230,000,000,000	67	29	1,490,000,000,000	687,760,000,000	9	253	2,690,000,000,000	32	1,680,000,000,000	34	4	57	1,790,000,000,000	267,250,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-04-05	19,670,000,000,000	18,660,000,000,000	27	4	4	4	10	0	0	340	0	245	269	12,680,000	9,830,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-04-04	19,500,000,000,000	18,490,000,000,000	27	4	4	4	10	0	0	340	0	245	269	12,810,000	9,600,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-04-03	19,500,000,000,000	18,490,000,000,000	27	4	4	4	10	0	0	340	0	246	269	12,710,000	9,010,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-04-02	19,500,000,000,000	18,490,000,000,000	27	4	4	4	10	0	0	340	0	247	270	12,820,000	9,950,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-04-01	19,170,000,000,000	18,160,000,000,000	26	4	4	3	10	0	0	340	0	247	270	12,820,000	9,950,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-29	19,170,000,000,000	18,160,000,000,000	26	4	4	3	10	0	0	340	198	247	270	13,110,000	12,980,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-28	18,340,000,000,000	17,330,000,000,000	25	4	4	3	10	0	0	340	0	248	270	13,340,000	28,430,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-27	18,340,000,000,000	17,330,000,000,000	25	4	4	3	10	0	0	340	0	249	270	13,450,000	30,620,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-26	18,340,000,000,000	17,330,000,000,000	25	4	4	3	10	0	0	340	0	250	271	13,690,000	30,700,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-25	18,340,000,000,000	17,330,000,000,000	25	4	4	3	10	0	0	340	198	250	271	13,690,000	30,700,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-22	18,500,000,000,000	17,490,000,000,000	25	4	4	3	10	0	0	340	0	252	271	13,650,000	28,640,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-21	18,500,000,000,000	17,490,000,000,000	25	4	4	3	10	0	0	340	198	252	271	13,650,000	28,640,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-14	18,000,000,000,000	16,990,000,000,000	25	3	4	3	9	0	0	340	0	258	273	13,050,000	7,340,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-13	19,840,000,000,000	18,830,000,000,000	42	4	4	4	10	0	0	340	0	258	273	13,090,000	7,340,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-11	19,840,000,000,000	18,890,000,000,000	42	4	4	4	13	0	0	340	220	258	273	13,350,000	7,340,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-08	20,500,000,000,000	19,550,000,000,000	43	4	5	4	13	0	0	340	220	258	274	13,200,000	5,590,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-05	21,340,000,000,000	20,390,000,000,000	45	4	5	4	14	0	0	340	0	258	274	14,600,000	7,950,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-04	21,340,000,000,000	20,390,000,000,000	45	4	5	4	14	0	0	340	220	258	274	14,600,000	7,950,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-03-01	20,670,000,000,000	19,720,000,000,000	44	4	5	4	13	-21	27	340	0	259	274	14,710,000	10,520,000	83,340,000,000	84,020,000,000	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-02-28	20,840,000,000,000	19,890,000,000,000	44	4	5	4	14	0	0	340	0	260	275	16,730,000	10,010,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-02-27	20,340,000,000,000	19,390,000,000,000	42	4	5	4	13	0	0	340	0	260	275	16,800,000	10,120,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk	2024-02-26	20,000,000,000,000	19,050,000,000,000	42	4	5	4	13	0	0	340	0	260	275	16,800,000	10,120,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk (CNMA.JK)	2024-02-23	20,170,000,000,000	19,220,000,000,000	43	4	5	4	13	0	0	340	0	261	276	17,220,000	9,800,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk (CNMA.JK)	2024-02-22	20,000,000,000,000	19,050,000,000,000	42	4	5	4	13	0	0	340	220	261	276	17,220,000	9,800,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000
CNMA	PT Nusantara Sejahtera Raya Tbk (CNMA.JK)	2024-02-21	19,840,000,000,000	18,890,000,000,000	42	4	4	4	13	0	0	340	228	262	276	17,290,000	12,470,000	83,340,000,000	0	7,510,000,000	0	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	16	7	15	4,400,000,000,000	59	0	1,360,000,000,000	460,380,000,000	6	0	0	0	0	0	1	33	1,300,000,000,000	1,000,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	220	220	220	220	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	0	0	0	0	0
2024-05-08	15:48:00	220	220	220	220	72,000
2024-05-08	15:47:00	216	218	216	218	589,200
2024-05-08	15:46:00	216	216	216	216	71,500
2024-05-08	15:45:00	216	216	216	216	200
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	15:42:21	218	218	218	218	0
2024-05-08	15:42:00	218	218	218	218	300
2024-05-08	15:41:00	216	216	216	216	2,400
2024-05-08	15:40:00	216	216	216	216	200
2024-05-08	15:39:00	218	218	218	218	3,200
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	220	220	220	220	400
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	220	220	220	220	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	220	220	220	220	72,000
2024-05-08	15:46:00	216	218	216	218	660,700
2024-05-08	15:44:00	216	216	216	216	200
2024-05-08	15:42:21	218	218	218	218	0
2024-05-08	15:42:00	218	218	218	218	300
2024-05-08	15:40:00	216	216	216	216	2,600
2024-05-08	15:38:00	218	218	218	218	3,200
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	220	220	220	220	400
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	220	220	220	220	100
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	0	0	0	0	0
2024-05-08	15:20:00	220	220	218	220	0
2024-05-08	15:18:00	218	218	216	216	5,700
2024-05-08	15:16:00	218	218	216	218	1,600
2024-05-08	15:14:00	220	220	216	216	800
2024-05-08	15:12:00	218	218	218	218	400
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	218	218	218	218	10,100

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	220	220	220	220	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	216	220	216	220	732,900
2024-05-08	15:42:21	218	218	218	218	0
2024-05-08	15:40:00	216	218	216	218	2,900
2024-05-08	15:35:00	220	220	218	218	3,600
2024-05-08	15:30:00	220	220	220	220	100
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	220	220	218	220	0
2024-05-08	15:15:00	220	220	216	216	8,100
2024-05-08	15:10:00	218	218	218	218	400
2024-05-08	15:05:00	218	218	218	218	10,100
2024-05-08	15:00:00	216	218	216	218	17,000
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	216	216	216	216	500
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:43:07	216	216	216	216	0
2024-05-08	14:40:00	218	218	216	216	65,900
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	218	220	218	218	28,700
2024-05-08	14:25:00	218	218	218	218	19,300
2024-05-08	14:20:00	218	220	218	218	14,100
2024-05-08	14:15:00	218	218	218	218	37,800
2024-05-08	14:10:00	218	218	218	218	19,600
2024-05-08	14:05:00	218	218	218	218	3,500
2024-05-08	14:00:00	218	220	218	220	18,600
2024-05-08	13:55:00	220	220	220	220	400
2024-05-08	13:53:26	220	220	220	220	0
2024-05-08	13:50:00	216	220	216	220	980,700

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	220	220	220	220	0
2024-05-08	15:45:00	216	220	216	220	732,900
2024-05-08	15:42:21	218	218	218	218	0
2024-05-08	15:30:00	220	220	216	218	6,600
2024-05-08	15:15:00	220	220	216	220	8,100
2024-05-08	15:00:00	216	218	216	218	27,500
2024-05-08	14:45:00	216	216	216	216	500
2024-05-08	14:43:07	216	216	216	216	0
2024-05-08	14:30:00	218	220	216	216	94,600
2024-05-08	14:15:00	218	220	218	218	71,200
2024-05-08	14:00:00	218	220	218	218	41,700
2024-05-08	13:53:26	220	220	220	220	0
2024-05-08	13:45:00	218	220	216	220	981,600
2024-05-08	13:30:00	216	218	216	218	4,800
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	11:57:30	218	218	218	218	0
2024-05-08	11:45:00	216	218	216	218	9,100
2024-05-08	11:30:00	216	218	216	216	90,400
2024-05-08	11:25:53	218	218	218	218	0
2024-05-08	11:15:00	218	218	216	216	7,900
2024-05-08	11:00:00	216	218	216	218	18,000
2024-05-08	10:45:00	216	216	216	216	15,500
2024-05-08	10:31:44	216	216	216	216	0
2024-05-08	10:30:00	218	218	216	216	1,000
2024-05-08	10:15:00	216	218	216	218	21,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	220	220	220	220	0
2024-05-08	15:42:21	218	218	218	218	0
2024-05-08	15:30:00	220	220	216	220	739,500
2024-05-08	15:00:00	216	220	216	220	35,600
2024-05-08	14:43:07	216	216	216	216	0
2024-05-08	14:30:00	218	220	216	216	95,100
2024-05-08	14:00:00	218	220	218	218	112,900
2024-05-08	13:53:26	220	220	220	220	0
2024-05-08	13:30:00	216	220	216	220	986,400
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	11:57:30	218	218	218	218	0
2024-05-08	11:30:00	216	218	216	218	99,500
2024-05-08	11:25:53	218	218	218	218	0
2024-05-08	11:00:00	216	218	216	216	25,900
2024-05-08	10:31:44	216	216	216	216	0
2024-05-08	10:30:00	218	218	216	216	16,500
2024-05-08	10:00:00	216	218	216	218	78,700
2024-05-08	09:55:49	216	216	216	216	0
2024-05-08	09:30:00	216	218	216	216	311,800
2024-05-08	09:10:43	214	214	214	214	0
2024-05-08	09:00:00	218	218	212	216	414,100
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	218	220	218	218	952,400
2024-05-07	15:00:00	220	220	218	218	391,500
2024-05-07	14:54:59	220	220	220	220	0
2024-05-07	14:30:00	220	220	218	220	120,600
2024-05-07	14:00:00	220	220	218	220	61,800
2024-05-07	13:56:22	220	220	220	220	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	220	220	220	220	0
2024-05-08	15:42:21	218	218	218	218	0
2024-05-08	15:00:00	216	220	216	220	775,000
2024-05-08	14:43:07	216	216	216	216	0
2024-05-08	14:00:00	218	220	216	216	208,000
2024-05-08	13:53:26	220	220	220	220	0
2024-05-08	13:00:00	216	220	216	220	986,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:30	218	218	218	218	0
2024-05-08	11:25:53	218	218	218	218	0
2024-05-08	11:00:00	216	218	216	218	125,400
2024-05-08	10:31:44	216	216	216	216	0
2024-05-08	10:00:00	216	218	216	216	73,000
2024-05-08	09:55:49	216	216	216	216	0
2024-05-08	09:10:43	214	214	214	214	0
2024-05-08	09:00:00	218	218	212	216	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	220	220	218	218	1,306,100
2024-05-07	14:54:59	220	220	220	220	0
2024-05-07	14:00:00	220	220	218	220	182,400
2024-05-07	13:56:22	220	220	220	220	0
2024-05-07	13:00:00	220	220	218	220	79,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:31	220	220	220	220	0
2024-05-07	11:26:45	220	220	220	220	0
2024-05-07	11:00:00	218	220	218	220	62,300
2024-05-07	10:36:41	220	220	220	220	0
2024-05-07	10:00:00	218	220	216	218	320,800
2024-05-07	09:52:50	220	220	220	220	0
2024-05-07	09:10:22	220	220	220	220	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	220	220	220	220	0
2024-05-08	15:42:21	218	218	218	218	0
2024-05-08	15:00:00	216	220	216	220	2,256,300
2024-05-08	14:43:07	216	216	216	216	0
2024-05-08	13:53:26	220	220	220	220	0
2024-05-08	13:30:00	216	220	216	216	1,194,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:30	218	218	218	218	0
2024-05-08	11:25:53	218	218	218	218	0
2024-05-08	10:31:44	216	216	216	216	0
2024-05-08	10:30:00	218	218	216	218	141,900
2024-05-08	09:55:49	216	216	216	216	0
2024-05-08	09:10:43	214	214	214	214	0
2024-05-08	09:00:00	218	218	212	218	804,600
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	220	220	218	218	1,493,900
2024-05-07	14:54:59	220	220	220	220	0
2024-05-07	13:56:22	220	220	220	220	0
2024-05-07	13:30:00	220	220	218	220	261,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:31	220	220	220	220	0
2024-05-07	11:26:45	220	220	220	220	0
2024-05-07	10:36:41	220	220	220	220	0
2024-05-07	10:30:00	220	220	218	220	157,900
2024-05-07	09:52:50	220	220	220	220	0
2024-05-07	09:10:22	220	220	220	220	0
2024-05-07	09:00:00	218	222	216	220	1,254,600
2024-05-06	15:15:52	220	220	220	220	0
2024-05-06	15:00:00	220	224	218	222	1,910,100
2024-05-06	14:33:53	220	220	220	220	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	218	220	212	220	4,928,400
2024-05-07	09:00:00	218	222	216	218	3,149,200
2024-05-06	09:00:00	220	226	218	222	2,679,200
2024-05-03	09:00:00	222	222	216	220	20,865,500
2024-05-02	09:00:00	228	230	212	222	32,973,500
2024-04-30	09:00:00	218	234	200	226	47,384,200
2024-04-29	09:00:00	212	222	212	218	4,845,700
2024-04-26	09:00:00	220	222	212	214	1,400,300
2024-04-25	09:00:00	226	226	216	220	905,300
2024-04-24	09:00:00	226	228	220	224	1,651,300
2024-04-23	09:00:00	214	226	214	226	1,923,800
2024-04-22	09:00:00	210	218	210	212	2,100,500
2024-04-19	09:00:00	220	224	212	212	8,329,500
2024-04-18	09:00:00	226	228	220	222	9,432,700
2024-04-17	09:00:00	234	234	226	226	2,661,700
2024-04-16	09:00:00	238	240	228	230	1,977,700
2024-04-05	09:00:00	242	242	238	238	3,235,500
2024-04-04	09:00:00	238	242	230	242	20,634,000
2024-04-03	09:00:00	236	238	230	236	10,224,300
2024-04-02	09:00:00	236	238	228	234	11,647,600
2024-04-01	09:00:00	230	236	228	234	12,836,300
2024-03-28	09:00:00	222	234	220	230	7,720,600
2024-03-27	09:00:00	226	228	214	220	24,146,800
2024-03-26	09:00:00	220	220	220	220	0
2024-03-25	09:00:00	220	220	220	220	0
2024-03-22	09:00:00	222	224	220	220	9,016,700
2024-03-21	09:00:00	224	226	220	222	18,048,800
2024-03-20	09:00:00	224	226	222	222	4,655,000
2024-03-19	09:00:00	224	226	220	222	7,915,000
2024-03-18	09:00:00	222	228	222	222	5,769,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	218	220	212	220	4,928,400
2024-05-03	09:00:00	222	222	216	220	20,865,500
2024-04-23	09:00:00	214	226	214	226	1,923,800
2024-04-18	09:00:00	226	228	220	222	9,432,700
2024-04-03	09:00:00	236	238	230	236	10,224,300
2024-03-19	09:00:00	224	226	220	222	7,915,000
2024-03-14	09:00:00	198	234	198	226	37,972,700
2024-03-04	09:00:00	260	260	240	250	9,744,900
2024-02-28	09:00:00	250	254	246	250	10,025,900
2024-02-23	09:00:00	242	246	240	240	4,435,100
2024-02-13	09:00:00	250	250	246	248	12,303,100
2024-01-29	09:00:00	262	266	256	262	7,172,900
2024-01-24	09:00:00	270	270	266	266	13,885,200
2024-01-19	09:00:00	270	270	266	268	11,622,800
2024-01-09	09:00:00	266	270	262	270	10,840,300
2024-01-04	09:00:00	266	274	266	270	17,557,900
2023-12-20	09:00:00	234	260	234	254	31,046,700
2023-12-15	09:00:00	272	274	268	270	17,021,900
2023-12-05	09:00:00	272	274	272	274	17,908,600
2023-11-30	09:00:00	274	278	272	274	4,825,000
2023-11-20	09:00:00	256	274	256	274	36,543,300
2023-11-15	09:00:00	270	276	270	276	10,736,900
2023-11-10	09:00:00	276	278	272	272	10,721,200
2023-10-31	09:00:00	282	282	276	278	5,851,600
2023-10-26	09:00:00	282	282	274	274	13,907,600
2023-10-16	09:00:00	290	292	278	278	31,927,800
2023-10-11	09:00:00	292	298	292	292	23,814,100
2023-10-06	09:00:00	302	310	300	300	32,820,000
2023-09-26	09:00:00	294	306	290	296	54,645,200
2023-09-21	09:00:00	280	300	276	298	108,411,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	220	226	212	220	10,756,800
2024-04-28	00:00:00	212	234	200	220	106,068,900
2024-04-21	00:00:00	210	228	210	214	7,981,200
2024-04-14	00:00:00	238	240	212	212	22,401,600
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	230	242	228	238	58,577,700
2024-03-24	00:00:00	220	234	214	230	31,867,400
2024-03-17	00:00:00	222	228	220	220	45,404,600
2024-03-10	00:00:00	244	282	198	222	238,882,200
2024-03-03	00:00:00	260	260	234	238	38,968,800
2024-02-25	00:00:00	244	256	242	256	34,400,600
2024-02-18	00:00:00	244	246	220	240	45,101,700
2024-02-11	00:00:00	250	260	242	246	53,974,600
2024-02-04	00:00:00	242	258	242	250	8,141,000
2024-01-28	00:00:00	262	268	242	250	65,403,800
2024-01-21	00:00:00	266	270	258	262	48,817,200
2024-01-14	00:00:00	268	270	266	268	26,832,400
2024-01-07	00:00:00	268	270	260	268	50,196,600
2023-12-31	00:00:00	270	274	264	270	55,287,000
2023-12-24	00:00:00	256	270	250	270	68,723,000
2023-12-17	00:00:00	270	270	234	256	131,850,600
2023-12-10	00:00:00	274	274	268	270	159,779,000
2023-12-03	00:00:00	274	276	272	274	121,230,200
2023-11-26	00:00:00	272	286	270	274	155,686,800
2023-11-19	00:00:00	256	274	256	272	90,841,900
2023-11-12	00:00:00	272	278	270	272	46,729,700
2023-11-05	00:00:00	260	278	260	272	45,356,100
2023-10-29	00:00:00	282	284	272	276	49,445,100
2023-10-22	00:00:00	292	292	274	280	39,510,900
2023-10-15	00:00:00	290	292	266	288	65,595,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	228	230	212	220	64,595,800
2024-03-31	00:00:00	230	242	200	226	141,190,400
2024-02-29	00:00:00	250	282	198	230	358,899,400
2024-01-31	00:00:00	268	268	220	248	172,913,400
2023-12-31	00:00:00	270	274	256	268	211,465,100
2023-11-30	00:00:00	274	276	234	270	486,214,500
2023-10-31	00:00:00	280	286	256	274	364,602,000
2023-09-30	00:00:00	300	312	266	278	402,833,000
2023-08-31	00:00:00	272	306	270	300	967,179,500
2023-07-31	00:00:00	300	340	266	272	4,267,264,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	228	230	212	220	64,595,800
2024-01-31	00:00:00	268	282	198	226	673,003,200
2023-10-31	00:00:00	280	286	234	268	1,062,281,600
2023-07-31	00:00:00	300	340	266	278	5,637,276,800

Dividends Amount

Date	Time	Amount
2024-04-19	09:00:00	8

Dividends Yields

Year	Distribution	Total Amount	Yields
2024	1	8	2.88 %

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