Informasi Saham CSMI PT Cipta Selera Murni Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31
14012	Pb Ratio	1	274	289
102	Enterprises Value E B I T D A Ratio	2	-2,303	537
40001	Market Cap	3	2,342,096,505,000	2,350,257,120,000
101	Enterprises Value Revenue Ratio	4	840	226
40002	Enterprise Value	5	2,352,141,753,377	2,360,838,309,277
14010	Ps Ratio	6	837	225

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31
14012	Pb Ratio	1	274	287	289
102	Enterprises Value E B I T D A Ratio	2	-2,303	534	537
40001	Market Cap	3	2,342,096,505,000	2,333,935,890,000	2,350,257,120,000
101	Enterprises Value Revenue Ratio	4	840	224	226
40002	Enterprise Value	5	2,352,141,753,377	2,344,517,079,277	2,360,838,309,277
14010	Ps Ratio	6	837	223	225

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	-2,572,322,787	535,940,898	-7,779,947,289	-9,340,755,684	-33,217,825,791
20091	Net Income	-3,160,873,837	535,940,898	-8,621,822,988	-13,298,042,261	-37,622,229,901
29004	Basic E P S	-4	0	-11	-16	-119
20190	E B I T D A	-433,382,096	535,940,899	7,897,367,527	8,316,065,125	-14,877,099,757
20007	Amortization	0	0	68,252,640	68,252,640	229,736,351
20046	Gross Profit	2,446,957,260	884,090,900	27,697,377,455	33,993,813,015	42,548,462,309
29009	Diluted E P S	-4	0	-11	-16	-119
20136	Pretax Income	-2,966,283,097	535,940,898	-8,970,789,287	-12,988,320,075	-37,343,377,594
20145	Tax Provision	194,590,740	0	-338,494,069	568,159,230	587,229,390
20100	Total Revenue	4,077,349,014	1,262,987,000	51,673,656,616	61,504,899,366	77,316,577,237
20164	Total Expenses	6,632,964,808	727,046,100	59,702,400,897	79,345,217,260	106,504,377,365
20013	Cost Of Revenue	1,630,391,754	378,896,100	23,976,279,161	27,511,086,351	34,768,114,928
20057	Interest Expense	393,960,310	0	1,190,841,998	3,647,564,391	4,125,551,803
20109	Operating Income	-2,555,615,794	535,940,900	-8,028,744,281	-17,840,317,894	-29,187,800,128
20316	Normalized Income	-3,160,873,837	535,940,898	-8,621,822,988	-21,518,899,674	-37,668,501,837
20108	Operating Expense	5,002,573,054	348,150,000	35,726,121,736	51,834,130,909	71,736,262,437
20112	Operating Revenue	4,077,349,014	1,262,987,000	51,673,656,616	61,504,899,366	77,316,577,237
20087	Minority Interests	0	0	10,472,230	258,437,044	308,377,083
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-410,666,895	0	-1,209,670,783	-3,668,873,108	-4,148,638,639
20416	Total Unusual Items	0	0	0	10,539,560,786	61,695,914
29010	Basic Average Shares	816,763,265	0	815,688,078	815,830,814	816,061,500
20269	Other Special Charges	0	0	0	-10,539,560,786	-61,695,914
20287	Rent And Landing Fees	136,195,549	110,999,999	932,068,222	5,772,242,526	7,072,464,457
29011	Diluted Average Shares	816,763,265	0	815,688,078	815,830,814	816,061,500
20420	Normalized E B I T D A	-433,382,096	535,940,899	7,897,367,527	-2,223,495,661	-14,938,795,671
20162	Special Income Charges	0	0	0	10,539,560,786	61,695,914
20315	Reconciled Depreciation	2,138,940,691	1	15,677,314,816	17,656,820,809	18,340,726,034
20312	Other Operating Expenses	58,500,000	0	402,370,795	578,713,546	751,527,327
20368	Total Other Finance Cost	16,706,585	0	18,828,785	21,308,717	23,086,836
20440	Rent Expense Supplemental	136,195,549	110,999,999	932,068,222	5,772,242,526	7,072,464,457
20314	Reconciled Cost Of Revenue	1,630,391,754	378,896,100	23,976,279,161	27,511,086,351	34,768,114,928
20419	Tax Effect Of Unusual Items	0	0	0	2,318,703,373	15,423,979
20018	Depreciation Income Statement	2,138,940,691	1	15,609,062,176	17,588,568,169	18,110,989,683
20158	Selling And Marketing Expense	696,037,710	21,150,000	4,297,203,298	9,268,274,010	14,744,490,989
20064	Interest Expense Non Operating	393,960,310	0	1,190,841,998	3,647,564,391	4,125,551,803
20093	Net Income Common Stockholders	-3,160,873,837	535,940,898	-8,621,822,988	-13,298,042,261	-37,622,229,901
20094	Net Income Continuous Operations	-3,160,873,837	535,940,898	-8,632,295,218	-13,556,479,305	-37,930,606,984
20045	General And Administrative Expense	1,214,355,509	0	2,433,235,117	2,657,737,925	5,423,516,336
20159	Selling General And Administration	1,910,393,219	21,150,000	6,730,438,415	11,926,011,935	20,168,007,325
20435	Total Operating Income As Reported	-2,572,322,381	535,940,898	-8,047,573,066	-17,861,626,611	-29,210,886,964
20412	Other Non Operating Income Expenses	-406	0	267,625,777	-2,018,689,859	-4,068,634,741
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-3,160,873,837	535,940,898	-8,621,822,988	-13,298,042,261	-37,622,229,901
20417	Total Unusual Items Excluding Goodwill	0	0	0	10,539,560,786	61,695,914
20077	Net Non Operating Interest Income Expense	-410,666,895	0	-1,209,670,783	-3,668,873,108	-4,148,638,639
20346	Net Income Including Noncontrolling Interests	-3,160,873,837	535,940,898	-8,632,295,218	-13,556,479,305	-37,930,606,984
20019	Depreciation And Amortization In Income Statement	2,138,940,691	1	15,677,314,816	17,656,820,809	18,340,726,034
20309	Net Income From Continuing And Discontinued Operation	-3,160,873,837	535,940,898	-8,621,822,988	-13,298,042,261	-37,622,229,901
20331	Net Income From Continuing Operation Net Minority Interest	-3,160,873,837	535,940,898	-8,621,822,988	-13,298,042,261	-37,622,229,901

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-2,572,322,787	535,940,898	400,083,655	-2,912,545,583	-595,801,757	-7,779,947,289	-9,340,755,684	-33,217,825,791
20091	Net Income	-3,160,873,837	535,940,898	343,803,611	-3,078,198,708	-962,419,638	-8,621,822,988	-13,298,042,261	-37,622,229,901
29004	Basic E P S	-4	0	-7	0	-1	-11	-16	-119
20190	E B I T D A	-433,382,096	535,940,899	572,178,516	-2,138,118,713	596,617,202	7,897,367,527	8,316,065,125	-14,877,099,757
20007	Amortization	0	0	0	0	0	68,252,640	68,252,640	229,736,351
20046	Gross Profit	2,446,957,260	884,090,900	701,762,791	-304,009,850	1,165,113,419	27,697,377,455	33,993,813,015	42,548,462,309
29009	Diluted E P S	-4	0	-7	0	-1	-11	-16	-119
20136	Pretax Income	-2,966,283,097	535,940,898	343,803,611	-3,078,198,708	-767,828,898	-8,970,789,287	-12,988,320,075	-37,343,377,594
20145	Tax Provision	194,590,740	0	0	0	194,590,740	-338,494,069	568,159,230	587,229,390
20100	Total Revenue	4,077,349,014	1,262,987,000	1,027,378,243	0	1,786,983,771	51,673,656,616	61,504,899,366	77,316,577,237
20164	Total Expenses	6,632,964,808	727,046,100	627,294,588	2,895,838,998	2,382,785,122	59,702,400,897	79,345,217,260	106,504,377,365
20013	Cost Of Revenue	1,630,391,754	378,896,100	325,615,452	304,009,850	621,870,352	23,976,279,161	27,511,086,351	34,768,114,928
20057	Interest Expense	393,960,310	0	56,280,044	165,653,125	172,027,141	1,190,841,998	3,647,564,391	4,125,551,803
20109	Operating Income	-2,555,615,794	535,940,900	400,083,655	-2,895,838,998	-595,801,351	-8,028,744,281	-17,840,317,894	-29,187,800,128
20316	Normalized Income	-3,160,873,837	535,940,898	343,803,611	-3,078,198,708	-962,419,638	-8,621,822,988	-21,518,899,674	-37,668,501,837
20108	Operating Expense	5,002,573,054	348,150,000	301,679,136	2,591,829,148	1,760,914,770	35,726,121,736	51,834,130,909	71,736,262,437
20112	Operating Revenue	4,077,349,014	1,262,987,000	1,027,378,243	0	1,786,983,771	51,673,656,616	61,504,899,366	77,316,577,237
20087	Minority Interests	0	0	0	0	0	10,472,230	258,437,044	308,377,083
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-410,666,895	0	-56,280,044	-182,359,710	-172,027,141	-1,209,670,783	-3,668,873,108	-4,148,638,639
20416	Total Unusual Items	0	0	0	0	0	0	10,539,560,786	61,695,914
29010	Basic Average Shares	816,763,265	0	815,447,793	0	815,609,863	815,688,078	815,830,814	816,061,500
20269	Other Special Charges	0	0	0	0	0	0	-10,539,560,786	-61,695,914
20287	Rent And Landing Fees	136,195,549	110,999,999	25,195,550	0	0	932,068,222	5,772,242,526	7,072,464,457
29011	Diluted Average Shares	816,763,265	0	816,061,500	0	815,609,863	815,688,078	815,830,814	816,061,500
20420	Normalized E B I T D A	-433,382,096	535,940,899	572,178,516	-2,138,118,713	596,617,202	7,897,367,527	-2,223,495,661	-14,938,795,671
20162	Special Income Charges	0	0	0	0	0	0	10,539,560,786	61,695,914
20315	Reconciled Depreciation	2,138,940,691	1	172,094,861	774,426,870	1,192,418,959	15,677,314,816	17,656,820,809	18,340,726,034
20312	Other Operating Expenses	58,500,000	0	0	24,141,113	34,358,887	402,370,795	578,713,546	751,527,327
20368	Total Other Finance Cost	16,706,585	0	0	0	0	18,828,785	21,308,717	23,086,836
20440	Rent Expense Supplemental	136,195,549	110,999,999	25,195,550	0	0	932,068,222	5,772,242,526	7,072,464,457
20314	Reconciled Cost Of Revenue	1,630,391,754	378,896,100	325,615,452	304,009,850	621,870,352	23,976,279,161	27,511,086,351	34,768,114,928
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	2,318,703,373	15,423,979
20018	Depreciation Income Statement	2,138,940,691	1	172,094,861	774,426,870	1,192,418,959	15,609,062,176	17,588,568,169	18,110,989,683
20158	Selling And Marketing Expense	696,037,710	21,150,000	41,095,131	511,827,579	121,965,000	4,297,203,298	9,268,274,010	14,744,490,989
20064	Interest Expense Non Operating	393,960,310	0	56,280,044	165,653,125	172,027,141	1,190,841,998	3,647,564,391	4,125,551,803
20093	Net Income Common Stockholders	-3,160,873,837	535,940,898	343,803,611	-3,078,198,708	-962,419,638	-8,621,822,988	-13,298,042,261	-37,622,229,901
20094	Net Income Continuous Operations	-3,160,873,837	535,940,898	343,803,611	-3,078,198,708	-962,419,638	-8,632,295,218	-13,556,479,305	-37,930,606,984
20045	General And Administrative Expense	1,214,355,509	0	-1	1,125,433,586	88,921,924	2,433,235,117	2,657,737,925	5,423,516,336
20159	Selling General And Administration	1,910,393,219	21,150,000	41,095,130	1,637,261,165	210,886,924	6,730,438,415	11,926,011,935	20,168,007,325
20435	Total Operating Income As Reported	-2,572,322,381	535,940,898	400,083,655	-2,912,545,583	-595,801,351	-8,047,573,066	-17,861,626,611	-29,210,886,964
20412	Other Non Operating Income Expenses	-406	0	0	0	-406	267,625,777	-2,018,689,859	-4,068,634,741
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-3,160,873,837	535,940,898	343,803,611	-3,078,198,708	-962,419,638	-8,621,822,988	-13,298,042,261	-37,622,229,901
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	0	10,539,560,786	61,695,914
20077	Net Non Operating Interest Income Expense	-410,666,895	0	-56,280,044	-182,359,710	-172,027,141	-1,209,670,783	-3,668,873,108	-4,148,638,639
20346	Net Income Including Noncontrolling Interests	-3,160,873,837	535,940,898	343,803,611	-3,078,198,708	-962,419,638	-8,632,295,218	-13,556,479,305	-37,930,606,984
20019	Depreciation And Amortization In Income Statement	2,138,940,691	1	172,094,861	774,426,870	1,192,418,959	15,677,314,816	17,656,820,809	18,340,726,034
20309	Net Income From Continuing And Discontinued Operation	-3,160,873,837	535,940,898	343,803,611	-3,078,198,708	-962,419,638	-8,621,822,988	-13,298,042,261	-37,622,229,901
20331	Net Income From Continuing Operation Net Minority Interest	-3,160,873,837	535,940,898	343,803,611	-3,078,198,708	-962,419,638	-8,621,822,988	-13,298,042,261	-37,622,229,901

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	10,045,248,377	12,510,026,429	21,974,995,322	34,103,012,103
23165	Payables	33,041,532,062	34,984,131,395	27,810,078,317	29,350,072,610
23139	Net P P E	60,119,832,476	62,187,844,312	77,796,906,488	93,062,013,604
23351	Properties	0	0	0	0
23386	Total Debt	10,921,931,785	13,785,676,968	34,671,240,055	47,603,753,465
23100	Gross P P E	252,819,409,655	259,819,969,417	285,481,516,853	302,384,854,562
23038	Common Stock	40,803,075,000	40,803,075,000	40,803,075,000	40,803,075,000
23045	Current Debt	4,364,788,932	4,364,788,932	10,968,965,560	16,743,890,756
23532	Share Issued	816,061,500	816,061,500	816,061,500	816,061,500
23220	Total Assets	65,892,632,450	74,724,266,989	101,943,281,852	125,393,703,496
23027	Capital Stock	40,803,075,000	40,803,075,000	40,803,075,000	40,803,075,000
23382	Other Payable	28,723,540,656	26,825,758,000	14,006,616,164	12,109,116,164
23028	Cash Financial	876,683,408	613,539,234	3,708,544,557	3,999,753,120
23123	Long Term Debt	6,557,142,853	8,758,776,731	14,714,574,319	21,358,874,467
23179	Prepaid Assets	1,018,263,452	2,749,702,559	3,714,708,382	3,381,043,899
23385	Working Capital	-41,986,679,035	-41,971,483,914	-44,257,367,524	-39,833,820,584
23000	Accounts Payable	4,215,253,583	7,878,106,404	13,449,798,599	16,369,776,781
23245	Invested Capital	19,583,794,506	24,946,302,221	44,984,127,340	68,354,838,668
23132	Minority Interest	473,250,622	473,250,622	483,722,852	742,159,896
23204	Retained Earnings	-64,091,415,968	-60,930,542,131	-52,308,719,143	-39,010,676,882
23217	Total Tax Payable	102,737,823	280,266,991	353,663,554	871,179,665
23280	Common Stock Equity	8,661,862,721	11,822,736,558	19,300,587,461	30,252,073,445
23403	Net Tangible Assets	8,661,862,721	11,822,736,558	18,028,955,746	28,955,401,293
23215	Stockholders Equity	8,661,862,721	11,822,736,558	19,300,587,461	30,252,073,445
23383	Tangible Book Value	8,661,862,721	11,822,736,558	18,028,955,746	28,955,401,293
23374	Total Capitalization	15,219,005,574	20,581,513,289	34,015,161,780	51,610,947,912
23312	Land And Improvements	135,000,000	135,000,000	135,000,000	2,612,322,500
23469	Other Equity Interest	22,499,839,734	22,499,839,734	22,499,839,734	22,499,839,734
23393	Ordinary Shares Number	816,061,500	816,061,500	816,061,500	816,061,500
23155	Other Intangible Assets	0	0	1,271,631,715	1,296,672,152
23008	Accumulated Depreciation	-192,699,577,179	-197,632,125,105	-207,684,610,365	-209,322,840,958
23282	Construction In Progress	0	0	0	0
23380	Capital Lease Obligations	0	662,111,305	8,987,700,176	9,500,988,242
23030	Cash And Cash Equivalents	876,683,408	613,539,234	3,708,544,557	3,999,753,120
23012	Additional Paid In Capital	1,262,896,400	1,262,896,400	1,262,896,400	1,262,896,400
23275	Buildings And Improvements	114,516,930,943	121,517,490,706	147,179,038,142	162,527,249,002
23319	Machinery Furniture Equipment	138,167,478,712	138,167,478,711	138,167,478,711	137,245,283,060
23048	Current Capital Lease Obligation	0	291,666,681	4,744,794,898	1,773,588,795
23127	Long Term Capital Lease Obligation	0	370,444,624	4,242,905,278	7,727,399,447
23098	Goodwill And Other Intangible Assets	0	0	1,271,631,715	1,296,672,152
23261	Total Equity Gross Minority Interest	9,135,113,343	12,295,987,180	19,784,310,313	30,994,233,341
23067	Non Current Deferred Taxes Liabilities	0	0	395,102,847	315,174,554
23259	Total Liabilities Net Minority Interest	56,757,519,107	62,428,279,809	82,158,971,539	94,399,470,155
23046	Current Debt And Capital Lease Obligation	4,364,788,932	4,656,455,613	15,713,760,458	18,517,479,551
23124	Long Term Debt And Capital Lease Obligation	6,557,142,853	9,129,221,355	18,957,479,597	29,086,273,914
23344	Non Current Pension And Other Postretirement Benefit Plans	5,013,127,461	5,142,198,604	5,874,937,568	9,246,945,636

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	10,045,248,377	10,581,189,277	10,875,019,687	10,415,657,702	12,510,026,429	21,974,995,322	34,103,012,103
23165	Payables	33,041,532,062	33,022,587,258	32,907,349,434	32,489,671,435	34,984,131,395	27,810,078,317	29,350,072,610
23139	Net P P E	60,119,832,476	60,248,903,622	60,220,998,483	60,995,425,353	62,187,844,312	77,796,906,488	93,062,013,604
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	10,921,931,785	10,921,931,785	10,921,931,785	10,721,931,785	13,785,676,968	34,671,240,055	47,603,753,465
23100	Gross P P E	252,819,409,655	252,819,409,655	252,619,409,655	252,619,409,655	259,819,969,417	285,481,516,853	302,384,854,562
23038	Common Stock	40,803,075,000	40,803,075,000	40,803,075,000	40,803,075,000	40,803,075,000	40,803,075,000	40,803,075,000
23045	Current Debt	4,364,788,932	4,364,788,932	4,364,788,932	4,364,788,932	4,364,788,932	10,968,965,560	16,743,890,756
23532	Share Issued	816,061,500	816,061,500	816,061,500	816,061,500	816,061,500	816,061,500	816,061,500
23220	Total Assets	65,892,632,450	65,466,817,891	65,098,122,932	66,598,203,615	74,724,266,989	101,943,281,852	125,393,703,496
23027	Capital Stock	40,803,075,000	40,803,075,000	40,803,075,000	40,803,075,000	40,803,075,000	40,803,075,000	40,803,075,000
23382	Other Payable	28,723,540,656	28,723,540,656	28,773,540,656	28,773,540,656	26,825,758,000	14,006,616,164	12,109,116,164
23028	Cash Financial	876,683,408	340,742,508	46,912,098	306,274,083	613,539,234	3,708,544,557	3,999,753,120
23123	Long Term Debt	6,557,142,853	6,557,142,853	6,557,142,853	6,357,142,853	8,758,776,731	14,714,574,319	21,358,874,467
23179	Prepaid Assets	1,018,263,452	1,018,263,452	1,018,263,452	1,018,263,452	2,749,702,559	3,714,708,382	3,381,043,899
23385	Working Capital	-41,986,679,035	-42,522,619,936	-42,838,518,408	-40,734,746,570	-41,971,483,914	-44,257,367,524	-39,833,820,584
23000	Accounts Payable	4,215,253,583	4,196,308,778	4,133,808,778	3,716,130,779	7,878,106,404	13,449,798,599	16,369,776,781
23245	Invested Capital	19,583,794,506	19,047,853,608	18,704,049,997	21,582,248,705	24,946,302,221	44,984,127,340	68,354,838,668
23132	Minority Interest	473,250,622	473,250,622	473,250,622	473,250,622	473,250,622	483,722,852	742,159,896
23204	Retained Earnings	-64,091,415,968	-64,627,356,866	-64,971,160,477	-61,892,961,769	-60,930,542,131	-52,308,719,143	-39,010,676,882
23217	Total Tax Payable	102,737,823	102,737,824	0	0	280,266,991	353,663,554	871,179,665
23280	Common Stock Equity	8,661,862,721	8,125,921,823	7,782,118,212	10,860,316,920	11,822,736,558	19,300,587,461	30,252,073,445
23403	Net Tangible Assets	8,661,862,721	8,125,921,823	7,782,118,212	10,860,316,920	11,822,736,558	18,028,955,746	28,955,401,293
23215	Stockholders Equity	8,661,862,721	8,125,921,823	7,782,118,212	10,860,316,920	11,822,736,558	19,300,587,461	30,252,073,445
23383	Tangible Book Value	8,661,862,721	8,125,921,823	7,782,118,212	10,860,316,920	11,822,736,558	18,028,955,746	28,955,401,293
23374	Total Capitalization	15,219,005,574	14,683,064,676	14,339,261,065	17,217,459,773	20,581,513,289	34,015,161,780	51,610,947,912
23312	Land And Improvements	135,000,000	135,000,000	135,000,000	135,000,000	135,000,000	135,000,000	2,612,322,500
23469	Other Equity Interest	22,499,839,734	22,499,839,734	22,499,839,734	22,499,839,734	22,499,839,734	22,499,839,734	22,499,839,734
23393	Ordinary Shares Number	816,061,500	816,061,500	816,061,500	816,061,500	816,061,500	816,061,500	816,061,500
23155	Other Intangible Assets	0	0	0	0	0	1,271,631,715	1,296,672,152
23008	Accumulated Depreciation	-192,699,577,179	-192,570,506,033	-192,398,411,172	-191,623,984,302	-197,632,125,105	-207,684,610,365	-209,322,840,958
23282	Construction In Progress	0	0	0	0	0	0	0
23380	Capital Lease Obligations	0	0	0	0	662,111,305	8,987,700,176	9,500,988,242
23030	Cash And Cash Equivalents	876,683,408	340,742,508	46,912,098	306,274,083	613,539,234	3,708,544,557	3,999,753,120
23012	Additional Paid In Capital	1,262,896,400	1,262,896,400	1,262,896,400	1,262,896,400	1,262,896,400	1,262,896,400	1,262,896,400
23275	Buildings And Improvements	114,516,930,943	114,516,930,943	114,316,930,943	114,316,930,943	121,517,490,706	147,179,038,142	162,527,249,002
23319	Machinery Furniture Equipment	138,167,478,712	138,167,478,712	138,167,478,712	138,167,478,712	138,167,478,711	138,167,478,711	137,245,283,060
23048	Current Capital Lease Obligation	0	0	0	0	291,666,681	4,744,794,898	1,773,588,795
23127	Long Term Capital Lease Obligation	0	0	0	0	370,444,624	4,242,905,278	7,727,399,447
23098	Goodwill And Other Intangible Assets	0	0	0	0	0	1,271,631,715	1,296,672,152
23261	Total Equity Gross Minority Interest	9,135,113,343	8,599,172,445	8,255,368,834	11,333,567,542	12,295,987,180	19,784,310,313	30,994,233,341
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	395,102,847	315,174,554
23259	Total Liabilities Net Minority Interest	56,757,519,107	56,867,645,446	56,842,754,098	55,264,636,073	62,428,279,809	82,158,971,539	94,399,470,155
23046	Current Debt And Capital Lease Obligation	4,364,788,932	4,364,788,932	4,364,788,932	4,364,788,932	4,656,455,613	15,713,760,458	18,517,479,551
23124	Long Term Debt And Capital Lease Obligation	6,557,142,853	6,557,142,853	6,557,142,853	6,357,142,853	9,129,221,355	18,957,479,597	29,086,273,914
23344	Non Current Pension And Other Postretirement Benefit Plans	5,013,127,461	5,142,198,604	5,142,198,604	5,142,198,604	5,142,198,604	5,874,937,568	9,246,945,636

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	101,166,007	101,166,007	0	15,067,100,823	0
26185	Free Cash Flow	1,650,972,147	563,846,036	-2,025,442,230	-1,357,405,175	-31,598,504,184
26027	Changes In Cash	263,144,174	535,940,900	-3,095,005,323	-291,208,563	-8,262,739,593
26182	Issuance Of Debt	0	0	0	302,919,940	353,755,853
26016	End Cash Position	876,683,408	876,683,408	613,539,234	3,708,544,557	3,757,313,366
26112	Purchase Of P P E	-27,905,139	0	0	-5,449,735,688	-3,965,902,086
26183	Repayment Of Debt	-2,201,633,878	0	-12,559,974,216	-12,947,836,929	-4,892,118,655
26005	Capital Expenditure	0	0	0	-5,449,735,688	-3,965,902,086
26012	Financing Cash Flow	-1,488,993,980	-129,071,143	-1,069,563,093	-14,000,904,211	23,335,764,591
26253	Interest Paid C F F	-393,960,310	0	-1,190,841,998	-3,647,564,391	-4,125,551,803
26013	Investing Cash Flow	101,166,007	129,071,146	0	9,617,365,135	-3,965,902,086
26098	Common Stock Issuance	0	0	0	0	31,702,914,734
26015	Beginning Cash Position	613,539,234	340,742,508	3,708,544,557	3,999,753,120	12,020,052,959
26223	Classesof Cash Payments	-2,426,376,867	-727,046,103	-53,699,098,846	-57,412,568,853	-103,297,072,864
26099	Long Term Debt Issuance	0	0	0	302,919,940	353,755,853
26090	Long Term Debt Payments	-2,201,633,878	0	-12,559,974,216	-12,947,836,929	-4,892,118,655
26181	Issuance Of Capital Stock	0	0	0	0	31,702,914,734
26071	Net Common Stock Issuance	0	0	0	0	31,702,914,734
26073	Net Long Term Debt Issuance	-2,201,633,878	0	-12,559,974,216	-12,644,916,989	-4,538,362,802
26164	Net Other Financing Charges	1,768,711,513	-129,071,143	12,819,141,836	2,677,500,000	31,702,914,734
26119	Net P P E Purchase And Sale	101,166,007	129,071,146	0	9,617,365,135	-3,965,902,086
26072	Net Issuance Payments Of Debt	-2,201,633,878	0	-12,559,974,216	-12,644,916,989	-4,538,362,802
26226	Paymentson Behalfof Employees	-758,543,595	-216,000,000	-9,019,649,490	-13,942,746,814	-26,929,041,989
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	-1
26220	Cash Flowsfromusedin Operating Activities Direct	1,650,972,147	535,940,897	-2,025,442,230	4,092,330,513	-27,632,602,098
26221	Classesof Cash Receiptsfrom Operating Activities	4,077,349,014	1,262,987,000	51,673,656,616	61,504,899,366	75,664,470,766

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	101,166,007	101,166,007	0	0	0	0	15,067,100,823	0
26185	Free Cash Flow	1,650,972,147	563,846,036	400,110,454	-293,708,860	980,724,517	-2,025,442,230	-1,357,405,175	-31,598,504,184
26027	Changes In Cash	263,144,174	535,940,900	293,830,410	-259,361,985	-307,265,151	-3,095,005,323	-291,208,563	-8,262,739,593
26182	Issuance Of Debt	0	0	0	0	0	0	302,919,940	353,755,853
26016	End Cash Position	876,683,408	876,683,408	340,742,508	46,912,098	306,274,083	613,539,234	3,708,544,557	3,757,313,366
26112	Purchase Of P P E	-27,905,139	0	-27,905,139	0	0	0	-5,449,735,688	-3,965,902,086
26183	Repayment Of Debt	-2,201,633,878	0	0	200,000,000	-2,401,633,878	-12,559,974,216	-12,947,836,929	-4,892,118,655
26005	Capital Expenditure	0	0	0	0	0	0	-5,449,735,688	-3,965,902,086
26012	Financing Cash Flow	-1,488,993,980	-129,071,143	-106,280,044	34,346,875	-1,287,989,668	-1,069,563,093	-14,000,904,211	23,335,764,591
26253	Interest Paid C F F	-393,960,310	0	-56,280,044	-165,653,125	-172,027,141	-1,190,841,998	-3,647,564,391	-4,125,551,803
26013	Investing Cash Flow	101,166,007	129,071,146	-27,905,139	0	0	0	9,617,365,135	-3,965,902,086
26098	Common Stock Issuance	0	0	0	0	0	0	0	31,702,914,734
26015	Beginning Cash Position	613,539,234	340,742,508	46,912,098	306,274,083	613,539,234	3,708,544,557	3,999,753,120	12,020,052,959
26223	Classesof Cash Payments	-2,426,376,867	-727,046,103	-599,362,650	-293,708,860	-806,259,254	-53,699,098,846	-57,412,568,853	-103,297,072,864
26099	Long Term Debt Issuance	0	0	0	0	0	0	302,919,940	353,755,853
26090	Long Term Debt Payments	-2,201,633,878	0	0	200,000,000	-2,401,633,878	-12,559,974,216	-12,947,836,929	-4,892,118,655
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	31,702,914,734
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	31,702,914,734
26073	Net Long Term Debt Issuance	-2,201,633,878	0	0	200,000,000	-2,401,633,878	-12,559,974,216	-12,644,916,989	-4,538,362,802
26164	Net Other Financing Charges	1,768,711,513	-129,071,143	-50,000,000	0	1,947,782,656	12,819,141,836	2,677,500,000	31,702,914,734
26119	Net P P E Purchase And Sale	101,166,007	129,071,146	-27,905,139	0	0	0	9,617,365,135	-3,965,902,086
26072	Net Issuance Payments Of Debt	-2,201,633,878	0	0	200,000,000	-2,401,633,878	-12,559,974,216	-12,644,916,989	-4,538,362,802
26226	Paymentson Behalfof Employees	-758,543,595	-216,000,000	-63,293,595	-156,000,000	-323,250,000	-9,019,649,490	-13,942,746,814	-26,929,041,989
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	0	-1
26220	Cash Flowsfromusedin Operating Activities Direct	1,650,972,147	535,940,897	428,015,593	-293,708,860	980,724,517	-2,025,442,230	4,092,330,513	-27,632,602,098
26221	Classesof Cash Receiptsfrom Operating Activities	4,077,349,014	1,262,987,000	1,027,378,243	0	1,786,983,771	51,673,656,616	61,504,899,366	75,664,470,766

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
CSMI	PT Cipta Selera Murni Tbk	2024-04-15	At close: 04:00PM WIB	2,860	0	0	2,850	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	15	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-04-12	At close: 04:00PM WIB	2,860	0	0	2,850	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	15	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-04-11	At close: 04:00PM WIB	2,860	0	0	2,850	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	15	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-04-10	At close: 04:00PM WIB	2,860	0	0	2,850	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	15	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-04-05	At close: 04:00PM WIB	2,860	0	0	2,850	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	36	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-04-04	At close: 04:00PM WIB	2,860	0	0	2,850	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	40	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-04-03	At close: 04:00PM WIB	2,860	0	0	2,850	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	42	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-04-02	At close: 04:00PM WIB	2,860	0	0	2,850	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	42	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-04-01	At close: 04:00PM WIB	2,860	0	0	2,850	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	62	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-03-29	At close: 04:00PM WIB	2,850	2,870	2,860	2,570	2,860.00 - 2,870.00	2,860	2,870	2,520.00 - 3,190.00	2,520	3,190	400	62	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-03-28	At close: 04:00PM WIB	2,850	2,870	2,860	2,570	2,860.00 - 2,870.00	2,860	2,870	2,520.00 - 3,190.00	2,520	3,190	400	96	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-03-27	At close: 12:00PM WIB	2,850	0	0	0	0.00 - 0.00	0	0		0		0	101	2,326,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-03-26	At close: 12:00PM WIB	2,850	0	0	0	2,850.00 - 2,850.00	2,850	2,850	2,520.00 - 3,190.00	2,520	3,190	0	101	2,326,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-03-25	At close: 12:00PM WIB	2,850	0	0	0	2,850.00 - 2,850.00	2,850	2,850	2,520.00 - 3,190.00	2,520	3,190	0	101	2,326,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-03-22	At close: 12:00PM WIB	2,850	0	0	2,850	2,850.00 - 2,850.00	2,850	2,850	2,520.00 - 3,190.00	2,520	3,190	0	101	2,326,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-03-21	At close: 12:00PM WIB	2,850	0	0	0	0.0000 - 0.0000	0	0		0		0	101	0	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-03-14	As of 04:00PM WIB. Market open.	2,860	0	0	0	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	100	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-03-13	At close: 04:00PM WIB	2,860	0	0	2,600	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	100	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-03-11	At close: 04:00PM WIB	2,860	0	0	0	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	98	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-03-08	At close: 04:00PM WIB	2,860	0	0	0	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	101	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-03-05	At close: 04:00PM WIB	2,860	0	0	2,860	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	104	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-03-04	At close: 04:00PM WIB	2,860	0	0	2,850	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	104	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-03-01	At close: 04:00PM WIB	2,860	0	0	0	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	106	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-02-28	At close: 04:00PM WIB	2,860	0	0	2,850	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	107	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-02-27	At close: 04:00PM WIB	2,860	0	0	2,860	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	107	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-02-26	At close: 04:00PM WIB	2,860	0	0	2,850	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	107	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk	2024-02-23	At close: 04:00PM WIB	2,860	0	0	2,850	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	107	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk (CSMI.JK)	2024-02-22	At close: 04:00PM WIB	2,860	0	0	2,850	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	107	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A
CSMI	PT Cipta Selera Murni Tbk (CSMI.JK)	2024-02-21	At close: 04:00PM WIB	2,860	0	0	2,850	2,860.00 - 2,860.00	2,860	2,860	2,520.00 - 3,190.00	2,520	3,190	0	107	2,334,000,000,000	-7	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
CSMI	PT Cipta Selera Murni Tbk	2024-04-15	2,330,000,000,000	2,340,000,000,000	223	287	575	-5	0	0	3,190	2,520	2,843	3,030	15	0	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-04-12	2,330,000,000,000	2,340,000,000,000	223	287	575	-5	0	0	3,190	2,520	2,839	3,034	15	44	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-04-11	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	2,520	2,839	3,034	15	44	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-04-10	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	2,520	2,839	3,034	15	44	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-04-05	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	0	2,833	3,040	40	40	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-04-04	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	0	2,832	3,042	42	40	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-04-03	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	0	2,830	3,043	42	50	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-04-02	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	0	2,829	3,045	62	50	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-04-01	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	0	2,829	3,045	62	50	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-03-29	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	2,520	2,828	3,046	96	10	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-03-28	2,330,000,000,000	2,340,000,000,000	222	286	223	532	0	0	3,190	0	2,826	3,048	101	10	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-03-27	2,330,000,000,000	2,340,000,000,000	222	286	223	532	0	0	3,190	0	2,825	3,049	101	11	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-03-26	2,330,000,000,000	2,340,000,000,000	222	286	223	532	0	0	3,190	0	2,824	3,051	101	11	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-03-25	2,330,000,000,000	2,340,000,000,000	222	286	223	532	0	0	3,190	2,520	2,824	3,051	101	11	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-03-22	2,330,000,000,000	2,340,000,000,000	222	286	223	532	0	0	3,190	0	2,822	3,054	101	11	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-03-21	2,330,000,000,000	2,340,000,000,000	222	286	223	532	0	0	3,190	2,520	2,822	3,054	101	11	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-03-14	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	0	2,812	3,062	100	0	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-03-13	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	0	2,812	3,062	98	0	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-03-11	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	2,520	2,812	3,064	100	0	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-03-08	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	2,520	2,813	3,065	101	0	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-03-05	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	0	2,833	3,071	104	0	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-03-04	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	2,520	2,833	3,071	104	0	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-03-01	2,330,000,000,000	2,340,000,000,000	223	287	224	534	-9	27	3,190	0	2,846	3,074	107	10	816,060,000	919,690,000	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-02-28	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	0	2,859	3,077	107	10	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-02-27	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	0	2,866	3,078	107	10	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk	2024-02-26	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	0	2,866	3,078	107	10	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk (CSMI.JK)	2024-02-23	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	0	2,879	3,081	107	10	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk (CSMI.JK)	2024-02-22	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	2,520	2,879	3,081	107	10	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000
CSMI	PT Cipta Selera Murni Tbk (CSMI.JK)	2024-02-21	2,330,000,000,000	2,340,000,000,000	223	287	224	534	0	0	3,190	2,520	2,886	3,083	107	10	816,060,000	0	184,060,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	39	-4	-55	10,450,000,000	13	-92	-2,320,000,000	-6,010,000,000	-7	340,740,000	39,650,000,000	461	10	-2,530,000,000	-2,450,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-04-22	15:59:00	0	0	0	0	0
2024-04-22	15:58:00	0	0	0	0	0
2024-04-22	15:57:00	0	0	0	0	0
2024-04-22	15:56:00	0	0	0	0	0
2024-04-22	15:55:00	0	0	0	0	0
2024-04-22	15:54:00	0	0	0	0	0
2024-04-22	15:53:00	0	0	0	0	0
2024-04-22	15:52:00	0	0	0	0	0
2024-04-22	15:51:00	0	0	0	0	0
2024-04-22	15:50:00	0	0	0	0	0
2024-04-22	15:49:00	0	0	0	0	0
2024-04-22	15:48:00	0	0	0	0	0
2024-04-22	15:47:00	0	0	0	0	0
2024-04-22	15:46:00	0	0	0	0	0
2024-04-22	15:45:00	0	0	0	0	0
2024-04-22	15:44:00	0	0	0	0	0
2024-04-22	15:43:00	0	0	0	0	0
2024-04-22	15:42:00	0	0	0	0	0
2024-04-22	15:41:00	0	0	0	0	0
2024-04-22	15:40:00	0	0	0	0	0
2024-04-22	15:39:00	0	0	0	0	0
2024-04-22	15:38:00	0	0	0	0	0
2024-04-22	15:37:00	0	0	0	0	0
2024-04-22	15:36:00	0	0	0	0	0
2024-04-22	15:35:00	0	0	0	0	0
2024-04-22	15:34:00	0	0	0	0	0
2024-04-22	15:33:00	0	0	0	0	0
2024-04-22	15:32:00	0	0	0	0	0
2024-04-22	15:31:00	0	0	0	0	0
2024-04-22	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-04-22	15:58:00	0	0	0	0	0
2024-04-22	15:56:00	0	0	0	0	0
2024-04-22	15:54:00	0	0	0	0	0
2024-04-22	15:52:00	0	0	0	0	0
2024-04-22	15:50:00	0	0	0	0	0
2024-04-22	15:48:00	0	0	0	0	0
2024-04-22	15:46:00	0	0	0	0	0
2024-04-22	15:44:00	0	0	0	0	0
2024-04-22	15:42:00	0	0	0	0	0
2024-04-22	15:40:00	0	0	0	0	0
2024-04-22	15:38:00	0	0	0	0	0
2024-04-22	15:36:00	0	0	0	0	0
2024-04-22	15:34:00	0	0	0	0	0
2024-04-22	15:32:00	0	0	0	0	0
2024-04-22	15:30:00	0	0	0	0	0
2024-04-22	15:28:00	0	0	0	0	0
2024-04-22	15:26:00	0	0	0	0	0
2024-04-22	15:24:00	0	0	0	0	0
2024-04-22	15:22:00	0	0	0	0	0
2024-04-22	15:20:00	0	0	0	0	0
2024-04-22	15:18:00	0	0	0	0	0
2024-04-22	15:16:00	0	0	0	0	0
2024-04-22	15:14:00	0	0	0	0	0
2024-04-22	15:12:00	0	0	0	0	0
2024-04-22	15:10:00	0	0	0	0	0
2024-04-22	15:08:00	0	0	0	0	0
2024-04-22	15:06:00	0	0	0	0	0
2024-04-22	15:04:00	0	0	0	0	0
2024-04-22	15:02:00	0	0	0	0	0
2024-04-22	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-04-26	15:55:00	0	0	0	0	0
2024-04-26	15:50:00	0	0	0	0	0
2024-04-26	15:45:00	0	0	0	0	0
2024-04-26	15:40:00	0	0	0	0	0
2024-04-26	15:35:00	0	0	0	0	0
2024-04-26	15:30:00	0	0	0	0	0
2024-04-26	15:25:00	0	0	0	0	0
2024-04-26	15:20:00	0	0	0	0	0
2024-04-26	15:15:00	0	0	0	0	0
2024-04-26	15:10:00	0	0	0	0	0
2024-04-26	15:05:00	0	0	0	0	0
2024-04-26	15:00:00	0	0	0	0	0
2024-04-26	14:55:00	0	0	0	0	0
2024-04-26	14:50:00	0	0	0	0	0
2024-04-26	14:45:00	0	0	0	0	0
2024-04-26	14:40:00	0	0	0	0	0
2024-04-26	14:35:00	0	0	0	0	0
2024-04-26	14:30:00	0	0	0	0	0
2024-04-26	14:25:00	0	0	0	0	0
2024-04-26	14:20:00	0	0	0	0	0
2024-04-26	14:15:00	0	0	0	0	0
2024-04-26	14:10:00	0	0	0	0	0
2024-04-26	14:05:00	0	0	0	0	0
2024-04-26	14:00:00	0	0	0	0	0
2024-04-26	13:55:00	0	0	0	0	0
2024-04-26	13:50:00	0	0	0	0	0
2024-04-26	13:45:00	0	0	0	0	0
2024-04-26	13:40:00	0	0	0	0	0
2024-04-26	13:35:00	0	0	0	0	0
2024-04-26	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-04-26	15:45:00	0	0	0	0	0
2024-04-26	15:30:00	0	0	0	0	0
2024-04-26	15:15:00	0	0	0	0	0
2024-04-26	15:00:00	0	0	0	0	0
2024-04-26	14:45:00	0	0	0	0	0
2024-04-26	14:30:00	0	0	0	0	0
2024-04-26	14:15:00	0	0	0	0	0
2024-04-26	14:00:00	0	0	0	0	0
2024-04-26	13:45:00	0	0	0	0	0
2024-04-26	13:30:00	0	0	0	0	0
2024-04-26	13:15:00	0	0	0	0	0
2024-04-26	13:00:00	0	0	0	0	0
2024-04-26	12:45:00	0	0	0	0	0
2024-04-26	12:30:00	0	0	0	0	0
2024-04-26	12:15:00	0	0	0	0	0
2024-04-26	12:00:00	0	0	0	0	0
2024-04-26	11:45:00	0	0	0	0	0
2024-04-26	11:30:00	0	0	0	0	0
2024-04-26	11:15:00	0	0	0	0	0
2024-04-26	11:00:00	0	0	0	0	0
2024-04-26	10:45:00	0	0	0	0	0
2024-04-26	10:30:00	0	0	0	0	0
2024-04-26	10:15:00	0	0	0	0	0
2024-04-26	10:00:00	0	0	0	0	0
2024-04-26	09:45:00	0	0	0	0	0
2024-04-26	09:30:00	0	0	0	0	0
2024-04-26	09:15:00	0	0	0	0	0
2024-04-26	09:00:00	0	0	0	0	0
2024-04-25	15:45:00	0	0	0	0	0
2024-04-25	15:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-04-26	15:30:00	0	0	0	0	0
2024-04-26	15:00:00	0	0	0	0	0
2024-04-26	14:30:00	0	0	0	0	0
2024-04-26	14:00:00	0	0	0	0	0
2024-04-26	13:30:00	0	0	0	0	0
2024-04-26	13:00:00	0	0	0	0	0
2024-04-26	12:30:00	0	0	0	0	0
2024-04-26	12:00:00	0	0	0	0	0
2024-04-26	11:30:00	0	0	0	0	0
2024-04-26	11:00:00	0	0	0	0	0
2024-04-26	10:30:00	0	0	0	0	0
2024-04-26	10:00:00	0	0	0	0	0
2024-04-26	09:30:00	0	0	0	0	0
2024-04-26	09:00:00	0	0	0	0	0
2024-04-25	15:30:00	0	0	0	0	0
2024-04-25	15:00:00	0	0	0	0	0
2024-04-25	14:30:00	0	0	0	0	0
2024-04-25	14:00:00	0	0	0	0	0
2024-04-25	13:30:00	0	0	0	0	0
2024-04-25	13:00:00	0	0	0	0	0
2024-04-25	12:30:00	0	0	0	0	0
2024-04-25	12:00:00	0	0	0	0	0
2024-04-25	11:30:00	0	0	0	0	0
2024-04-25	11:00:00	0	0	0	0	0
2024-04-25	10:30:00	0	0	0	0	0
2024-04-25	10:00:00	0	0	0	0	0
2024-04-25	09:30:00	0	0	0	0	0
2024-04-25	09:00:00	0	0	0	0	0
2024-04-24	15:30:00	0	0	0	0	0
2024-04-24	15:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-04-26	15:00:00	0	0	0	0	0
2024-04-26	14:00:00	0	0	0	0	0
2024-04-26	13:00:00	0	0	0	0	0
2024-04-26	12:00:00	0	0	0	0	0
2024-04-26	11:00:00	0	0	0	0	0
2024-04-26	10:00:00	0	0	0	0	0
2024-04-26	09:00:00	0	0	0	0	0
2024-04-25	15:00:00	0	0	0	0	0
2024-04-25	14:00:00	0	0	0	0	0
2024-04-25	13:00:00	0	0	0	0	0
2024-04-25	12:00:00	0	0	0	0	0
2024-04-25	11:00:00	0	0	0	0	0
2024-04-25	10:00:00	0	0	0	0	0
2024-04-25	09:00:00	0	0	0	0	0
2024-04-24	15:00:00	0	0	0	0	0
2024-04-24	14:00:00	0	0	0	0	0
2024-04-24	13:00:00	0	0	0	0	0
2024-04-24	12:00:00	0	0	0	0	0
2024-04-24	11:00:00	0	0	0	0	0
2024-04-24	10:00:00	0	0	0	0	0
2024-04-24	09:00:00	0	0	0	0	0
2024-04-23	15:00:00	0	0	0	0	0
2024-04-23	14:00:00	0	0	0	0	0
2024-04-23	13:00:00	0	0	0	0	0
2024-04-23	12:00:00	0	0	0	0	0
2024-04-23	11:00:00	0	0	0	0	0
2024-04-23	10:00:00	0	0	0	0	0
2024-04-23	09:00:00	0	0	0	0	0
2024-04-22	15:00:00	0	0	0	0	0
2024-04-22	14:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-04-26	15:00:00	0	0	0	0	0
2024-04-26	13:30:00	0	0	0	0	0
2024-04-26	12:00:00	0	0	0	0	0
2024-04-26	10:30:00	0	0	0	0	0
2024-04-26	09:00:00	0	0	0	0	0
2024-04-25	15:00:00	0	0	0	0	0
2024-04-25	13:30:00	0	0	0	0	0
2024-04-25	12:00:00	0	0	0	0	0
2024-04-25	10:30:00	0	0	0	0	0
2024-04-25	09:00:00	0	0	0	0	0
2024-04-24	15:00:00	0	0	0	0	0
2024-04-24	13:30:00	0	0	0	0	0
2024-04-24	12:00:00	0	0	0	0	0
2024-04-24	10:30:00	0	0	0	0	0
2024-04-24	09:00:00	0	0	0	0	0
2024-04-23	15:00:00	0	0	0	0	0
2024-04-23	13:30:00	0	0	0	0	0
2024-04-23	12:00:00	0	0	0	0	0
2024-04-23	10:30:00	0	0	0	0	0
2024-04-23	09:00:00	0	0	0	0	0
2024-04-22	15:00:00	0	0	0	0	0
2024-04-22	13:30:00	0	0	0	0	0
2024-04-22	12:00:00	0	0	0	0	0
2024-04-22	10:30:00	0	0	0	0	0
2024-04-22	09:00:00	0	0	0	0	0
2024-04-19	15:00:00	0	0	0	0	0
2024-04-19	13:30:00	0	0	0	0	0
2024-04-19	12:00:00	0	0	0	0	0
2024-04-19	10:30:00	0	0	0	0	0
2024-04-19	09:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	2,870	2,870	2,870	2,870	0
2024-05-07	09:00:00	2,870	2,870	2,870	2,870	0
2024-05-06	09:00:00	2,870	2,870	2,870	2,870	0
2024-05-03	09:00:00	2,870	2,870	2,870	2,870	0
2024-05-02	09:00:00	2,870	2,870	2,870	2,870	0
2024-04-30	09:00:00	2,870	2,870	2,870	2,870	0
2024-04-29	09:00:00	2,870	2,870	2,870	2,870	0
2024-04-26	09:00:00	2,870	2,870	2,870	2,870	0
2024-04-25	09:00:00	2,870	2,870	2,870	2,870	0
2024-04-24	09:00:00	2,870	2,870	2,870	2,870	0
2024-04-23	09:00:00	2,870	2,870	2,870	2,870	0
2024-04-22	09:00:00	2,870	2,870	2,870	2,870	0
2024-04-19	09:00:00	2,870	2,870	2,870	2,870	0
2024-04-18	09:00:00	2,870	2,870	2,870	2,870	500
2024-04-17	09:00:00	2,860	2,860	2,860	2,860	0
2024-04-16	09:00:00	2,860	2,860	2,860	2,860	0
2024-04-05	09:00:00	2,860	2,860	2,860	2,860	0
2024-04-04	09:00:00	2,860	2,860	2,860	2,860	0
2024-04-03	09:00:00	2,860	2,860	2,860	2,860	0
2024-04-02	09:00:00	2,860	2,860	2,860	2,860	0
2024-04-01	09:00:00	2,860	2,860	2,860	2,860	0
2024-03-28	09:00:00	2,870	2,870	2,860	2,860	400
2024-03-27	09:00:00	2,850	2,850	2,850	2,850	0
2024-03-26	09:00:00	2,850	2,850	2,850	2,850	0
2024-03-25	09:00:00	2,850	2,850	2,850	2,850	0
2024-03-22	09:00:00	2,850	2,850	2,850	2,850	0
2024-03-21	09:00:00	2,850	2,850	2,850	2,850	0
2024-03-20	09:00:00	2,850	2,850	2,850	2,850	0
2024-03-19	09:00:00	2,850	2,850	2,850	2,850	0
2024-03-18	09:00:00	2,850	2,850	2,850	2,850	100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	2,870	2,870	2,870	2,870	0
2024-05-07	09:00:00	2,870	2,870	2,870	2,870	0
2024-05-06	09:00:00	2,870	2,870	2,870	2,870	0
2024-05-03	09:00:00	2,870	2,870	2,870	2,870	0
2024-05-02	09:00:00	2,870	2,870	2,870	2,870	0
2024-04-30	09:00:00	2,870	2,870	2,870	2,870	0
2024-04-29	09:00:00	2,870	2,870	2,870	2,870	0
2024-04-26	09:00:00	2,870	2,870	2,870	2,870	0
2024-04-25	09:00:00	2,870	2,870	2,870	2,870	0
2024-04-24	09:00:00	2,870	2,870	2,870	2,870	0
2024-04-23	09:00:00	2,870	2,870	2,870	2,870	0
2024-04-22	09:00:00	2,870	2,870	2,870	2,870	0
2024-04-19	09:00:00	2,870	2,870	2,870	2,870	0
2024-04-18	09:00:00	2,870	2,870	2,870	2,870	500
2024-04-17	09:00:00	2,860	2,860	2,860	2,860	0
2024-04-16	09:00:00	2,860	2,860	2,860	2,860	0
2024-04-05	09:00:00	2,860	2,860	2,860	2,860	0
2024-04-04	09:00:00	2,860	2,860	2,860	2,860	0
2024-04-03	09:00:00	2,860	2,860	2,860	2,860	0
2024-04-02	09:00:00	2,860	2,860	2,860	2,860	0
2024-04-01	09:00:00	2,860	2,860	2,860	2,860	0
2024-03-28	09:00:00	2,870	2,870	2,860	2,860	400
2024-03-27	09:00:00	2,850	2,850	2,850	2,850	0
2024-03-26	09:00:00	2,850	2,850	2,850	2,850	0
2024-03-25	09:00:00	2,850	2,850	2,850	2,850	0
2024-03-22	09:00:00	2,850	2,850	2,850	2,850	0
2024-03-21	09:00:00	2,850	2,850	2,850	2,850	0
2024-03-20	09:00:00	2,850	2,850	2,850	2,850	0
2024-03-19	09:00:00	2,850	2,850	2,850	2,850	0
2024-03-18	09:00:00	2,850	2,850	2,850	2,850	100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	2,870	2,870	2,870	2,870	0
2024-04-28	00:00:00	2,870	2,870	2,870	2,870	0
2024-04-21	00:00:00	2,870	2,870	2,870	2,870	0
2024-04-14	00:00:00	2,860	2,870	2,860	2,870	500
2024-04-07	00:00:00	2,860	2,860	2,860	2,860	0
2024-03-31	00:00:00	2,860	2,860	2,860	2,860	0
2024-03-24	00:00:00	2,850	2,870	2,850	2,860	400
2024-03-17	00:00:00	2,850	2,850	2,850	2,850	100
2024-03-10	00:00:00	2,860	2,860	2,860	2,860	0
2024-03-03	00:00:00	2,860	2,860	2,860	2,860	0
2024-02-25	00:00:00	2,860	2,860	2,860	2,860	0
2024-02-18	00:00:00	2,860	2,860	2,860	2,860	0
2024-02-11	00:00:00	2,790	2,860	2,790	2,860	100
2024-02-04	00:00:00	2,790	2,790	2,790	2,790	0
2024-01-28	00:00:00	2,790	2,790	2,790	2,790	0
2024-01-21	00:00:00	2,790	2,790	2,790	2,790	200
2024-01-14	00:00:00	2,790	2,790	2,790	2,790	100
2024-01-07	00:00:00	2,840	2,840	2,790	2,790	1,300
2023-12-31	00:00:00	2,880	2,880	2,520	2,840	1,600
2023-12-24	00:00:00	3,190	3,190	2,880	2,880	2,800
2023-12-17	00:00:00	3,190	3,190	3,190	3,190	0
2023-12-10	00:00:00	3,000	3,190	3,000	3,190	300
2023-12-03	00:00:00	3,130	3,130	3,130	3,130	300
2023-11-26	00:00:00	3,150	3,150	3,130	3,130	200
2023-11-19	00:00:00	3,150	3,150	3,150	3,150	0
2023-11-12	00:00:00	3,150	3,150	3,150	3,150	0
2023-11-05	00:00:00	3,150	3,150	3,150	3,150	0
2023-10-29	00:00:00	3,150	3,150	3,150	3,150	0
2023-10-22	00:00:00	3,150	3,150	3,150	3,150	0
2023-10-15	00:00:00	3,150	3,150	3,150	3,150	0

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,870	2,870	2,870	2,870	0
2024-03-31	00:00:00	2,860	2,870	2,860	2,870	500
2024-02-29	00:00:00	2,860	2,870	2,850	2,860	500
2024-01-31	00:00:00	2,790	2,860	2,790	2,860	100
2023-12-31	00:00:00	2,880	2,880	2,520	2,790	3,200
2023-11-30	00:00:00	3,130	3,190	2,880	2,880	3,400
2023-10-31	00:00:00	3,150	3,150	3,130	3,130	200
2023-09-30	00:00:00	3,150	3,150	3,150	3,150	0
2023-08-31	00:00:00	3,150	3,150	3,150	3,150	0
2023-07-31	00:00:00	3,150	3,150	3,150	3,150	0
2023-06-30	00:00:00	3,150	3,150	3,150	3,150	0
2023-05-31	00:00:00	3,150	3,150	3,150	3,150	0
2023-04-30	00:00:00	3,150	3,150	3,150	3,150	0
2023-03-31	00:00:00	3,150	3,150	3,150	3,150	0
2023-02-28	00:00:00	3,150	3,150	3,150	3,150	0
2023-01-31	00:00:00	3,150	3,150	3,150	3,150	0
2022-12-31	00:00:00	3,150	3,150	3,150	3,150	0
2022-11-30	00:00:00	3,150	3,150	3,150	3,150	0
2022-10-31	00:00:00	3,150	3,150	3,150	3,150	0
2022-09-30	00:00:00	3,150	3,150	3,150	3,150	0
2022-08-31	00:00:00	3,150	3,150	3,150	3,150	0
2022-07-31	00:00:00	3,150	3,150	3,150	3,150	0
2022-06-30	00:00:00	3,350	3,700	3,120	3,150	2,700
2022-05-31	00:00:00	3,720	3,980	3,350	3,350	2,900
2022-04-30	00:00:00	4,570	4,570	3,720	3,720	17,000
2022-03-31	00:00:00	2,950	4,580	2,650	4,570	71,000
2022-02-28	00:00:00	2,520	3,720	2,350	2,790	37,400
2022-01-31	00:00:00	3,690	3,690	2,350	2,700	82,700
2021-12-31	00:00:00	3,640	3,730	3,620	3,690	32,200
2021-11-30	00:00:00	3,560	3,650	3,500	3,640	43,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,870	2,870	2,870	2,870	0
2024-03-31	00:00:00	2,860	2,870	2,860	2,870	500
2024-02-29	00:00:00	2,860	2,870	2,850	2,860	500
2024-01-31	00:00:00	2,790	2,870	2,790	2,870	1,100
2023-12-31	00:00:00	2,880	2,880	2,520	2,860	3,800
2023-11-30	00:00:00	3,130	3,190	2,520	2,860	6,700
2023-10-31	00:00:00	3,150	3,190	2,520	2,790	6,800
2023-09-30	00:00:00	3,150	3,190	2,880	2,880	3,600
2023-08-31	00:00:00	3,150	3,150	3,130	3,130	200
2023-07-31	00:00:00	3,150	3,150	3,150	3,150	0
2023-06-30	00:00:00	3,150	3,150	3,150	3,150	0
2023-05-31	00:00:00	3,150	3,150	3,150	3,150	0
2023-04-30	00:00:00	3,150	3,150	3,150	3,150	0
2023-03-31	00:00:00	3,150	3,150	3,150	3,150	0
2023-02-28	00:00:00	3,150	3,150	3,150	3,150	0
2023-01-31	00:00:00	3,150	3,150	3,150	3,150	0
2022-10-31	00:00:00	3,150	3,150	3,150	3,150	0
2022-07-31	00:00:00	3,150	3,150	3,150	3,150	0
2022-04-30	00:00:00	4,570	4,570	3,120	3,150	22,600
2022-01-31	00:00:00	3,690	4,580	2,350	4,570	191,100
2021-10-31	00:00:00	3,450	3,730	3,210	3,690	86,000
2021-07-31	00:00:00	3,580	3,580	2,980	3,460	34,100
2021-04-30	00:00:00	2,000	3,650	2,000	3,580	319,000
2021-01-31	00:00:00	1,395	2,150	1,330	2,100	57,300

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters