Informasi Saham JSPT PT Jakarta Setiabudi Internasional Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna 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	2022-12-31
40002	Enterprise Value	1	5,393,761,222,000	4,499,145,543,000	3,573,542,158,000
101	Enterprises Value Revenue Ratio	4	3	3	9
14008	Pe Ratio	15	20	72	0
102	Enterprises Value E B I T D A Ratio	21	7	8	49
14012	Pb Ratio	24	2	1	1
40001	Market Cap	31	3,733,164,960,000	3,002,763,120,000	1,947,738,240,000
14010	Ps Ratio	35	2	2	2

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	5,393,761,222,000	4,499,145,543,000	3,512,135,955,000	3,531,222,937,000	3,487,383,413,000	3,573,542,158,000
101	Enterprises Value Revenue Ratio	4	3	3	2	2	3	9
14008	Pe Ratio	15	20	72	17	45	0	0
102	Enterprises Value E B I T D A Ratio	21	7	8	5	7	11	49
14012	Pb Ratio	24	2	1	1	1	1	1
40001	Market Cap	31	3,733,164,960,000	3,002,763,120,000	1,982,519,280,000	1,982,519,280,000	1,854,988,800,000	1,947,738,240,000
14010	Ps Ratio	35	2	2	1	1	1	2

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	483,903,224,000	196,246,178,000	48,648,544,000	-239,373,228,000	-176,494,133,000
20091	Net Income	191,237,299,000	134,366,349,000	-45,050,178,000	-210,407,731,000	-143,214,834,000
29004	Basic E P S	82	0	-19	-91	-62
20190	E B I T D A	725,146,476,000	257,810,949,000	322,901,909,000	14,925,941,000	38,332,445,000
20046	Gross Profit	1,206,012,067,000	329,584,042,000	925,145,176,000	332,315,657,000	353,410,850,000
29009	Diluted E P S	82	0	-19	-91	-62
20136	Pretax Income	255,572,671,000	130,914,986,000	-75,789,118,000	-346,603,686,000	-263,495,744,000
20145	Tax Provision	20,842,959,000	-13,162,886,000	-23,595,557,000	-13,237,455,000	-27,722,990,000
20100	Total Revenue	1,774,897,256,000	490,640,630,000	1,376,550,783,000	552,780,814,000	590,037,813,000
20164	Total Expenses	1,350,190,019,000	318,320,523,000	1,146,794,166,000	777,484,318,000	757,498,072,000
20013	Cost Of Revenue	568,885,189,000	161,056,588,000	451,405,607,000	220,465,157,000	236,626,963,000
20177	Interest Income	32,509,484,000	14,484,907,000	13,169,521,000	9,733,825,000	20,644,175,000
20057	Interest Expense	228,330,553,000	65,331,192,000	124,437,662,000	107,230,458,000	87,001,611,000
20109	Operating Income	424,707,237,000	172,320,107,000	229,756,617,000	-224,703,504,000	-167,460,259,000
20316	Normalized Income	191,237,299,000	134,366,349,000	-45,050,178,000	-210,407,731,000	-143,214,834,000
20108	Operating Expense	781,304,830,000	157,263,935,000	695,388,559,000	557,019,161,000	520,871,109,000
20112	Operating Revenue	1,774,897,256,000	490,640,630,000	1,376,550,783,000	552,780,814,000	590,037,813,000
20087	Minority Interests	-43,492,413,000	-9,711,523,000	7,143,383,000	122,958,500,000	92,557,920,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-195,821,069,000	-50,846,285,000	-111,268,141,000	-97,496,633,000	-66,357,436,000
29010	Basic Average Shares	2,318,736,000	0	2,318,736,000	2,318,736,000	2,318,736,000
20287	Rent And Landing Fees	0	0	0	0	0
29011	Diluted Average Shares	2,318,736,000	0	2,318,736,000	2,318,736,000	2,318,736,000
20420	Normalized E B I T D A	725,146,476,000	257,810,949,000	322,901,909,000	14,925,941,000	38,332,445,000
20315	Reconciled Depreciation	241,243,252,000	61,564,771,000	274,253,365,000	254,299,169,000	214,826,578,000
20312	Other Operating Expenses	320,516,641,000	44,579,799,000	232,827,862,000	168,395,925,000	152,871,858,000
20368	Total Other Finance Cost	0	0	0	1,946,765,000	4,128,835,000
20440	Rent Expense Supplemental	46,793,762,000	12,695,770,000	35,896,906,000	33,796,041,000	45,000,415,000
20314	Reconciled Cost Of Revenue	568,885,189,000	161,056,588,000	451,405,607,000	220,465,157,000	236,626,963,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	241,243,252,000	61,564,771,000	274,253,365,000	254,299,169,000	214,826,578,000
20075	Interest Income Non Operating	32,509,484,000	14,484,907,000	13,169,521,000	9,733,825,000	20,644,175,000
20158	Selling And Marketing Expense	96,835,902,000	73,277,257,000	50,261,553,000	23,181,635,000	23,593,613,000
20064	Interest Expense Non Operating	228,330,553,000	65,331,192,000	124,437,662,000	107,230,458,000	87,001,611,000
20093	Net Income Common Stockholders	191,237,299,000	134,366,349,000	-45,050,178,000	-210,407,731,000	-143,214,834,000
20094	Net Income Continuous Operations	234,729,712,000	144,077,872,000	-52,193,561,000	-333,366,231,000	-235,772,754,000
20045	General And Administrative Expense	22,933,760,000	7,170,123,000	12,446,933,000	12,798,480,000	17,219,844,000
20159	Selling General And Administration	119,769,662,000	80,447,380,000	62,708,486,000	35,980,115,000	40,813,457,000
20435	Total Operating Income As Reported	432,943,340,000	179,264,632,000	239,300,942,000	-220,378,530,000	-160,688,988,000
20412	Other Non Operating Income Expenses	-21,249,182,000	-6,309,450,000	-21,593,769,000	-17,898,239,000	-23,526,051,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	191,237,299,000	134,366,349,000	-45,050,178,000	-210,407,731,000	-143,214,834,000
20077	Net Non Operating Interest Income Expense	-195,821,069,000	-50,846,285,000	-111,268,141,000	-97,496,633,000	-66,357,436,000
20346	Net Income Including Noncontrolling Interests	234,729,712,000	144,077,872,000	-52,193,561,000	-333,366,231,000	-235,772,754,000
20019	Depreciation And Amortization In Income Statement	241,243,252,000	61,564,771,000	274,253,365,000	254,299,169,000	214,826,578,000
20309	Net Income From Continuing And Discontinued Operation	191,237,299,000	134,366,349,000	-45,050,178,000	-210,407,731,000	-143,214,834,000
20331	Net Income From Continuing Operation Net Minority Interest	191,237,299,000	134,366,349,000	-45,050,178,000	-210,407,731,000	-143,214,834,000

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	483,903,224,000	196,246,178,000	68,646,214,000	100,216,177,000	118,794,655,000	48,648,544,000	-239,373,228,000	-176,494,133,000
20091	Net Income	191,237,299,000	134,366,349,000	8,002,532,000	10,987,439,000	37,880,979,000	-45,050,178,000	-210,407,731,000	-143,214,834,000
29004	Basic E P S	82	0	18	0	16	-19	-91	-62
20190	E B I T D A	725,146,476,000	257,810,949,000	127,304,262,000	160,304,695,000	179,726,570,000	322,901,909,000	14,925,941,000	38,332,445,000
20046	Gross Profit	1,206,012,067,000	329,584,042,000	355,134,361,000	274,128,538,000	247,165,126,000	925,145,176,000	332,315,657,000	353,410,850,000
29009	Diluted E P S	82	0	18	0	16	-19	-91	-62
20136	Pretax Income	255,572,671,000	130,914,986,000	16,942,793,000	48,295,047,000	59,419,845,000	-75,789,118,000	-346,603,686,000	-263,495,744,000
20145	Tax Provision	20,842,959,000	-13,162,886,000	7,446,272,000	23,109,154,000	3,450,419,000	-23,595,557,000	-13,237,455,000	-27,722,990,000
20100	Total Revenue	1,774,897,256,000	490,640,630,000	519,354,222,000	404,449,253,000	360,453,151,000	1,376,550,783,000	552,780,814,000	590,037,813,000
20164	Total Expenses	1,350,190,019,000	318,320,523,000	383,367,456,000	347,471,470,000	301,030,570,000	1,146,794,166,000	777,484,318,000	757,498,072,000
20013	Cost Of Revenue	568,885,189,000	161,056,588,000	164,219,861,000	130,320,715,000	113,288,025,000	451,405,607,000	220,465,157,000	236,626,963,000
20177	Interest Income	32,509,484,000	14,484,907,000	6,431,683,000	6,372,422,000	5,220,472,000	13,169,521,000	9,733,825,000	20,644,175,000
20057	Interest Expense	228,330,553,000	65,331,192,000	51,703,421,000	51,921,130,000	59,374,810,000	124,437,662,000	107,230,458,000	87,001,611,000
20109	Operating Income	424,707,237,000	172,320,107,000	135,986,766,000	56,977,783,000	59,422,581,000	229,756,617,000	-224,703,504,000	-167,460,259,000
20316	Normalized Income	191,237,299,000	134,366,349,000	8,002,532,000	10,987,439,000	37,880,979,000	-45,050,178,000	-210,407,731,000	-143,214,834,000
20108	Operating Expense	781,304,830,000	157,263,935,000	219,147,595,000	217,150,755,000	187,742,545,000	695,388,559,000	557,019,161,000	520,871,109,000
20112	Operating Revenue	1,774,897,256,000	490,640,630,000	519,354,222,000	404,449,253,000	360,453,151,000	1,376,550,783,000	552,780,814,000	590,037,813,000
20087	Minority Interests	-43,492,413,000	-9,711,523,000	-1,493,989,000	-14,198,454,000	-18,088,447,000	7,143,383,000	122,958,500,000	92,557,920,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-195,821,069,000	-50,846,285,000	-45,271,738,000	-45,548,708,000	-54,154,338,000	-111,268,141,000	-97,496,633,000	-66,357,436,000
29010	Basic Average Shares	2,318,736,000	0	2,318,736,000	0	2,318,736,000	2,318,736,000	2,318,736,000	2,318,736,000
20287	Rent And Landing Fees	0	0	0	0	0	0	0	0
29011	Diluted Average Shares	2,318,736,000	0	2,318,736,000	0	2,318,736,000	2,318,736,000	2,318,736,000	2,318,736,000
20420	Normalized E B I T D A	725,146,476,000	257,810,949,000	127,304,262,000	160,304,695,000	179,726,570,000	322,901,909,000	14,925,941,000	38,332,445,000
20315	Reconciled Depreciation	241,243,252,000	61,564,771,000	58,658,048,000	60,088,518,000	60,931,915,000	274,253,365,000	254,299,169,000	214,826,578,000
20312	Other Operating Expenses	320,516,641,000	44,579,799,000	102,781,974,000	96,460,940,000	76,693,928,000	232,827,862,000	168,395,925,000	152,871,858,000
20368	Total Other Finance Cost	0	0	0	0	0	0	1,946,765,000	4,128,835,000
20440	Rent Expense Supplemental	46,793,762,000	12,695,770,000	12,008,971,000	15,386,665,000	6,702,356,000	35,896,906,000	33,796,041,000	45,000,415,000
20314	Reconciled Cost Of Revenue	568,885,189,000	161,056,588,000	164,219,861,000	130,320,715,000	113,288,025,000	451,405,607,000	220,465,157,000	236,626,963,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	241,243,252,000	61,564,771,000	58,658,048,000	60,088,518,000	60,931,915,000	274,253,365,000	254,299,169,000	214,826,578,000
20075	Interest Income Non Operating	32,509,484,000	14,484,907,000	6,431,683,000	6,372,422,000	5,220,472,000	13,169,521,000	9,733,825,000	20,644,175,000
20158	Selling And Marketing Expense	96,835,902,000	73,277,257,000	8,182,432,000	10,038,471,000	5,337,742,000	50,261,553,000	23,181,635,000	23,593,613,000
20064	Interest Expense Non Operating	228,330,553,000	65,331,192,000	51,703,421,000	51,921,130,000	59,374,810,000	124,437,662,000	107,230,458,000	87,001,611,000
20093	Net Income Common Stockholders	191,237,299,000	134,366,349,000	8,002,532,000	10,987,439,000	37,880,979,000	-45,050,178,000	-210,407,731,000	-143,214,834,000
20094	Net Income Continuous Operations	234,729,712,000	144,077,872,000	9,496,521,000	25,185,893,000	55,969,426,000	-52,193,561,000	-333,366,231,000	-235,772,754,000
20045	General And Administrative Expense	22,933,760,000	7,170,123,000	7,301,053,000	5,154,894,000	3,307,690,000	12,446,933,000	12,798,480,000	17,219,844,000
20159	Selling General And Administration	119,769,662,000	80,447,380,000	15,483,485,000	15,193,365,000	8,645,432,000	62,708,486,000	35,980,115,000	40,813,457,000
20435	Total Operating Income As Reported	432,943,340,000	179,264,632,000	136,680,553,000	57,505,616,000	59,492,539,000	239,300,942,000	-220,378,530,000	-160,688,988,000
20412	Other Non Operating Income Expenses	-21,249,182,000	-6,309,450,000	-5,325,839,000	0	0	-21,593,769,000	-17,898,239,000	-23,526,051,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	191,237,299,000	134,366,349,000	8,002,532,000	10,987,439,000	37,880,979,000	-45,050,178,000	-210,407,731,000	-143,214,834,000
20077	Net Non Operating Interest Income Expense	-195,821,069,000	-50,846,285,000	-45,271,738,000	-45,548,708,000	-54,154,338,000	-111,268,141,000	-97,496,633,000	-66,357,436,000
20346	Net Income Including Noncontrolling Interests	234,729,712,000	144,077,872,000	9,496,521,000	25,185,893,000	55,969,426,000	-52,193,561,000	-333,366,231,000	-235,772,754,000
20019	Depreciation And Amortization In Income Statement	241,243,252,000	61,564,771,000	58,658,048,000	60,088,518,000	60,931,915,000	274,253,365,000	254,299,169,000	214,826,578,000
20309	Net Income From Continuing And Discontinued Operation	191,237,299,000	134,366,349,000	8,002,532,000	10,987,439,000	37,880,979,000	-45,050,178,000	-210,407,731,000	-143,214,834,000
20331	Net Income From Continuing Operation Net Minority Interest	191,237,299,000	134,366,349,000	8,002,532,000	10,987,439,000	37,880,979,000	-45,050,178,000	-210,407,731,000	-143,214,834,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,277,717,889,000	1,229,100,489,000	1,211,913,081,000	993,421,263,000
23165	Payables	226,280,505,000	237,050,636,000	178,289,283,000	179,678,951,000
23139	Net P P E	2,031,615,962,000	2,096,444,480,000	2,269,819,090,000	2,411,111,436,000
23351	Properties	0	0	0	0
23386	Total Debt	2,961,053,137,000	2,723,480,672,000	2,244,543,507,000	1,922,701,069,000
23100	Gross P P E	4,525,804,949,000	4,434,619,855,000	4,386,428,497,000	4,309,720,038,000
23038	Common Stock	1,159,368,000,000	1,159,368,000,000	1,159,368,000,000	1,159,368,000,000
23045	Current Debt	306,368,842,000	221,581,287,000	159,847,138,000	113,874,153,000
23532	Share Issued	2,318,736,000	2,318,736,000	2,318,736,000	2,318,736,000
23220	Total Assets	6,273,818,715,000	6,083,350,540,000	5,682,538,723,000	5,751,634,560,000
23027	Capital Stock	1,159,368,000,000	1,159,368,000,000	1,159,368,000,000	1,159,368,000,000
23382	Other Payable	137,907,429,000	134,038,565,000	100,358,477,000	142,076,105,000
23028	Cash Financial	260,812,738,000	244,646,030,000	120,355,934,000	162,563,084,000
23123	Long Term Debt	2,268,715,756,000	2,098,605,261,000	1,695,590,547,000	1,438,944,917,000
23179	Prepaid Assets	34,707,532,000	32,053,818,000	31,356,039,000	32,338,052,000
23385	Working Capital	916,540,702,000	879,528,770,000	500,164,018,000	509,527,351,000
23000	Accounts Payable	57,039,937,000	64,505,461,000	54,013,117,000	25,233,291,000
23029	Cash Equivalents	1,036,553,971,000	846,440,029,000	523,168,670,000	396,834,723,000
23245	Invested Capital	4,505,452,749,000	4,321,527,909,000	3,877,242,458,000	3,769,228,006,000
23340	Other Properties	1,106,363,817,000	1,090,324,762,000	1,108,058,521,000	1,020,909,915,000
23132	Minority Interest	707,430,864,000	699,906,878,000	686,827,257,000	800,168,664,000
23342	Other Receivables	6,917,963,000	6,284,591,000	7,213,277,000	9,769,631,000
23204	Retained Earnings	1,352,510,167,000	1,161,074,013,000	1,205,967,531,000	1,412,039,860,000
23217	Total Tax Payable	31,333,139,000	38,506,610,000	23,917,689,000	12,369,555,000
23001	Accounts Receivable	97,929,315,000	93,702,121,000	62,976,384,000	74,925,018,000
23280	Common Stock Equity	1,930,368,151,000	2,001,341,361,000	2,021,804,773,000	2,216,408,936,000
23403	Net Tangible Assets	1,859,042,046,000	1,942,108,433,000	1,964,089,692,000	2,157,758,144,000
23215	Stockholders Equity	1,930,368,151,000	2,001,341,361,000	2,021,804,773,000	2,216,408,936,000
23383	Tangible Book Value	1,859,042,046,000	1,942,108,433,000	1,964,089,692,000	2,157,758,144,000
23374	Total Capitalization	4,199,083,907,000	4,099,946,622,000	3,717,395,320,000	3,655,353,853,000
23312	Land And Improvements	250,126,396,000	250,126,396,000	250,126,396,000	250,126,396,000
23469	Other Equity Interest	48,544,888,000	46,717,615,000	31,567,353,000	30,939,919,000
23393	Ordinary Shares Number	2,318,736,000	2,318,736,000	2,318,736,000	2,318,736,000
23155	Other Intangible Assets	71,326,105,000	59,232,928,000	57,715,081,000	58,650,792,000
23008	Accumulated Depreciation	-2,494,188,987,000	-2,338,175,375,000	-2,116,609,407,000	-1,898,608,602,000
23282	Construction In Progress	63,241,927,000	23,434,430,000	25,447,625,000	705,868,063,000
23380	Capital Lease Obligations	385,968,539,000	403,294,124,000	389,105,822,000	369,881,999,000
23030	Cash And Cash Equivalents	1,297,366,709,000	1,091,086,059,000	643,524,604,000	559,397,807,000
23262	Gross Accounts Receivable	98,695,611,000	93,965,110,000	63,213,266,000	75,584,871,000
23012	Additional Paid In Capital	-361,197,103,000	-361,197,103,000	-361,197,103,000	-361,197,103,000
23275	Buildings And Improvements	2,479,131,715,000	2,445,277,803,000	2,393,215,884,000	1,855,639,100,000
23126	Long Term Equity Investment	15,207,969,000	1,560,403,000	1,648,186,000	1,727,136,000
23062	Non Current Deferred Revenue	77,657,056,000	111,762,999,000	97,604,527,000	124,715,034,000
23163	Other Short Term Investments	3,090,166,000	0	0	0
23319	Machinery Furniture Equipment	626,941,094,000	625,456,464,000	609,580,071,000	477,176,564,000
23289	Derivative Product Liabilities	0	0	34,512,003,000	69,531,258,000
23048	Current Capital Lease Obligation	52,701,883,000	69,715,151,000	56,941,448,000	39,388,846,000
23127	Long Term Capital Lease Obligation	333,266,656,000	333,578,973,000	332,164,374,000	330,493,153,000
23098	Goodwill And Other Intangible Assets	71,326,105,000	59,232,928,000	57,715,081,000	58,650,792,000
23261	Total Equity Gross Minority Interest	2,637,799,015,000	2,701,248,239,000	2,708,632,030,000	3,016,577,600,000
23067	Non Current Deferred Taxes Liabilities	2,708,669,000	4,323,929,000	4,757,750,000	5,809,314,000
23259	Total Liabilities Net Minority Interest	3,636,019,700,000	3,382,102,301,000	2,973,906,693,000	2,735,056,960,000
23046	Current Debt And Capital Lease Obligation	359,070,725,000	291,296,438,000	216,788,586,000	153,262,999,000
23266	Allowance For Doubtful Accounts Receivable	-766,296,000	-262,989,000	-236,882,000	-659,853,000
23124	Long Term Debt And Capital Lease Obligation	2,601,982,412,000	2,432,184,234,000	2,027,754,921,000	1,769,438,070,000
23344	Non Current Pension And Other Postretirement Benefit Plans	37,891,823,000	42,288,499,000	55,766,045,000	70,249,816,000

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	1,277,717,889,000	1,107,146,573,000	1,119,591,245,000	1,121,800,442,000	1,229,100,489,000	1,211,913,081,000	993,421,263,000
23165	Payables	226,280,505,000	214,235,957,000	218,004,701,000	252,896,092,000	237,050,636,000	178,289,283,000	179,678,951,000
23139	Net P P E	2,031,615,962,000	2,059,651,290,000	2,071,899,796,000	2,094,166,571,000	2,096,444,480,000	2,269,819,090,000	2,411,111,436,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	2,961,053,137,000	2,743,691,469,000	2,590,500,358,000	2,653,823,266,000	2,723,480,672,000	2,244,543,507,000	1,922,701,069,000
23100	Gross P P E	4,525,804,949,000	4,506,011,117,000	4,472,183,175,000	4,449,985,620,000	4,434,619,855,000	4,386,428,497,000	4,309,720,038,000
23038	Common Stock	1,159,368,000,000	1,159,368,000,000	1,159,368,000,000	1,159,368,000,000	1,159,368,000,000	1,159,368,000,000	1,159,368,000,000
23045	Current Debt	306,368,842,000	252,889,524,000	217,477,341,000	159,142,535,000	221,581,287,000	159,847,138,000	113,874,153,000
23532	Share Issued	2,318,736,000	2,318,736,000	2,318,736,000	2,318,736,000	2,318,736,000	2,318,736,000	2,318,736,000
23220	Total Assets	6,273,818,715,000	6,216,494,717,000	6,042,284,766,000	6,088,614,326,000	6,083,350,540,000	5,682,538,723,000	5,751,634,560,000
23027	Capital Stock	1,159,368,000,000	1,159,368,000,000	1,159,368,000,000	1,159,368,000,000	1,159,368,000,000	1,159,368,000,000	1,159,368,000,000
23382	Other Payable	137,907,429,000	131,417,640,000	139,393,088,000	149,552,715,000	134,038,565,000	100,358,477,000	142,076,105,000
23028	Cash Financial	260,812,738,000	437,676,282,000	439,206,891,000	426,671,058,000	244,646,030,000	120,355,934,000	162,563,084,000
23123	Long Term Debt	2,268,715,756,000	2,098,809,235,000	1,962,997,587,000	2,067,777,516,000	2,098,605,261,000	1,695,590,547,000	1,438,944,917,000
23179	Prepaid Assets	34,707,532,000	38,351,247,000	52,997,062,000	34,017,143,000	32,053,818,000	31,356,039,000	32,338,052,000
23385	Working Capital	916,540,702,000	980,909,815,000	841,476,743,000	937,454,113,000	879,528,770,000	500,164,018,000	509,527,351,000
23000	Accounts Payable	57,039,937,000	55,921,662,000	56,002,348,000	61,901,594,000	64,505,461,000	54,013,117,000	25,233,291,000
23029	Cash Equivalents	1,036,553,971,000	806,875,904,000	621,676,792,000	678,448,551,000	846,440,029,000	523,168,670,000	396,834,723,000
23245	Invested Capital	4,505,452,749,000	4,416,396,111,000	4,234,718,395,000	4,268,257,461,000	4,321,527,909,000	3,877,242,458,000	3,769,228,006,000
23340	Other Properties	1,106,363,817,000	1,091,714,902,000	1,082,886,760,000	1,079,197,885,000	1,090,324,762,000	1,108,058,521,000	1,020,909,915,000
23132	Minority Interest	707,430,864,000	737,547,780,000	734,882,904,000	719,405,371,000	699,906,878,000	686,827,257,000	800,168,664,000
23342	Other Receivables	6,917,963,000	8,222,308,000	6,476,771,000	9,027,288,000	6,284,591,000	7,213,277,000	9,769,631,000
23204	Retained Earnings	1,352,510,167,000	1,218,942,342,000	1,209,942,431,000	1,198,954,992,000	1,161,074,013,000	1,205,967,531,000	1,412,039,860,000
23217	Total Tax Payable	31,333,139,000	26,896,655,000	22,609,265,000	41,441,783,000	38,506,610,000	23,917,689,000	12,369,555,000
23001	Accounts Receivable	97,929,315,000	98,213,302,000	93,618,547,000	76,242,863,000	93,702,121,000	62,976,384,000	74,925,018,000
23280	Common Stock Equity	1,930,368,151,000	2,064,697,352,000	2,054,243,467,000	2,041,337,410,000	2,001,341,361,000	2,021,804,773,000	2,216,408,936,000
23403	Net Tangible Assets	1,859,042,046,000	2,000,388,309,000	1,989,786,049,000	1,981,130,960,000	1,942,108,433,000	1,964,089,692,000	2,157,758,144,000
23215	Stockholders Equity	1,930,368,151,000	2,064,697,352,000	2,054,243,467,000	2,041,337,410,000	2,001,341,361,000	2,021,804,773,000	2,216,408,936,000
23383	Tangible Book Value	1,859,042,046,000	2,000,388,309,000	1,989,786,049,000	1,981,130,960,000	1,942,108,433,000	1,964,089,692,000	2,157,758,144,000
23374	Total Capitalization	4,199,083,907,000	4,163,506,587,000	4,017,241,054,000	4,109,114,926,000	4,099,946,622,000	3,717,395,320,000	3,655,353,853,000
23312	Land And Improvements	250,126,396,000	250,126,396,000	250,126,396,000	250,126,396,000	250,126,396,000	250,126,396,000	250,126,396,000
23469	Other Equity Interest	48,544,888,000	46,717,615,000	46,717,615,000	46,717,615,000	46,717,615,000	31,567,353,000	30,939,919,000
23393	Ordinary Shares Number	2,318,736,000	2,318,736,000	2,318,736,000	2,318,736,000	2,318,736,000	2,318,736,000	2,318,736,000
23155	Other Intangible Assets	71,326,105,000	64,309,043,000	64,457,418,000	60,206,450,000	59,232,928,000	57,715,081,000	58,650,792,000
23008	Accumulated Depreciation	-2,494,188,987,000	-2,446,359,827,000	-2,400,283,379,000	-2,355,819,049,000	-2,338,175,375,000	-2,116,609,407,000	-1,898,608,602,000
23282	Construction In Progress	63,241,927,000	84,858,220,000	63,672,208,000	48,178,336,000	23,434,430,000	25,447,625,000	705,868,063,000
23380	Capital Lease Obligations	385,968,539,000	391,992,710,000	410,025,430,000	426,903,215,000	403,294,124,000	389,105,822,000	369,881,999,000
23030	Cash And Cash Equivalents	1,297,366,709,000	1,244,552,186,000	1,060,883,683,000	1,105,119,609,000	1,091,086,059,000	643,524,604,000	559,397,807,000
23262	Gross Accounts Receivable	98,695,611,000	98,473,690,000	93,893,555,000	76,500,250,000	93,965,110,000	63,213,266,000	75,584,871,000
23012	Additional Paid In Capital	-361,197,103,000	-361,197,103,000	-361,197,103,000	-361,197,103,000	-361,197,103,000	-361,197,103,000	-361,197,103,000
23275	Buildings And Improvements	2,479,131,715,000	2,453,502,172,000	2,450,302,349,000	2,446,558,816,000	2,445,277,803,000	2,393,215,884,000	1,855,639,100,000
23126	Long Term Equity Investment	15,207,969,000	14,868,694,000	14,808,474,000	14,974,151,000	1,560,403,000	1,648,186,000	1,727,136,000
23062	Non Current Deferred Revenue	77,657,056,000	120,492,824,000	118,176,107,000	117,345,390,000	111,762,999,000	97,604,527,000	124,715,034,000
23163	Other Short Term Investments	3,090,166,000	2,756,860,000	0	0	0	0	0
23319	Machinery Furniture Equipment	626,941,094,000	625,809,427,000	625,195,462,000	625,924,187,000	625,456,464,000	609,580,071,000	477,176,564,000
23289	Derivative Product Liabilities	0	0	0	0	0	34,512,003,000	69,531,258,000
23048	Current Capital Lease Obligation	52,701,883,000	50,604,485,000	59,778,569,000	72,984,680,000	69,715,151,000	56,941,448,000	39,388,846,000
23127	Long Term Capital Lease Obligation	333,266,656,000	341,388,225,000	350,246,861,000	353,918,535,000	333,578,973,000	332,164,374,000	330,493,153,000
23098	Goodwill And Other Intangible Assets	71,326,105,000	64,309,043,000	64,457,418,000	60,206,450,000	59,232,928,000	57,715,081,000	58,650,792,000
23261	Total Equity Gross Minority Interest	2,637,799,015,000	2,802,245,132,000	2,789,126,371,000	2,760,742,781,000	2,701,248,239,000	2,708,632,030,000	3,016,577,600,000
23067	Non Current Deferred Taxes Liabilities	2,708,669,000	3,347,702,000	3,761,101,000	4,148,848,000	4,323,929,000	4,757,750,000	5,809,314,000
23259	Total Liabilities Net Minority Interest	3,636,019,700,000	3,414,249,585,000	3,253,158,395,000	3,327,871,545,000	3,382,102,301,000	2,973,906,693,000	2,735,056,960,000
23046	Current Debt And Capital Lease Obligation	359,070,725,000	303,494,009,000	277,255,910,000	232,127,215,000	291,296,438,000	216,788,586,000	153,262,999,000
23266	Allowance For Doubtful Accounts Receivable	-766,296,000	-260,388,000	-275,008,000	-257,387,000	-262,989,000	-236,882,000	-659,853,000
23124	Long Term Debt And Capital Lease Obligation	2,601,982,412,000	2,440,197,460,000	2,313,244,448,000	2,421,696,051,000	2,432,184,234,000	2,027,754,921,000	1,769,438,070,000
23344	Non Current Pension And Other Postretirement Benefit Plans	37,891,823,000	41,637,390,000	43,360,360,000	42,709,342,000	42,288,499,000	55,766,045,000	70,249,816,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	182,475,000	-60,025,000	459,398,000	0	209,966,000
26185	Free Cash Flow	341,166,355,000	156,819,194,000	251,734,096,000	-147,802,047,000	-197,811,965,000
26027	Changes In Cash	212,085,982,000	51,857,819,000	426,181,054,000	82,462,733,000	-157,491,132,000
26182	Issuance Of Debt	440,055,087,000	246,248,121,000	447,555,487,000	368,370,112,000	217,711,623,000
26016	End Cash Position	1,297,366,709,000	1,297,366,709,000	1,091,086,059,000	643,524,604,000	559,397,807,000
26112	Purchase Of P P E	-127,224,731,000	-36,035,990,000	-58,904,287,000	-109,596,056,000	-159,399,285,000
26183	Repayment Of Debt	-154,834,586,000	-7,712,255,000	-151,482,139,000	-95,668,691,000	-124,820,317,000
26005	Capital Expenditure	-127,224,731,000	-36,035,990,000	-58,904,287,000	-109,596,056,000	-159,399,285,000
26007	Cash Dividends Paid	0	0	0	0	-23,187,360,000
26012	Financing Cash Flow	198,424,742,000	214,271,353,000	250,721,585,000	259,909,109,000	58,674,144,000
26013	Investing Cash Flow	-454,729,846,000	-355,268,718,000	-135,178,914,000	-139,240,385,000	-177,752,596,000
26115	Purchase Of Business	-310,875,600,000	-310,875,600,000	0	0	0
26110	Purchase Of Investment	-3,079,253,000	1,000	0	0	0
26015	Beginning Cash Position	1,091,086,059,000	1,244,552,186,000	643,524,604,000	559,397,807,000	712,494,822,000
26223	Classesof Cash Payments	-1,280,184,518,000	-404,131,588,000	-866,987,508,000	-467,684,623,000	-589,940,176,000
26099	Long Term Debt Issuance	440,055,087,000	246,248,121,000	447,555,487,000	368,370,112,000	217,711,623,000
26090	Long Term Debt Payments	-154,834,586,000	-7,712,255,000	-151,482,139,000	-95,668,691,000	-124,820,317,000
26246	Dividends Received C F I	0	0	0	0	0
26154	Common Stock Dividend Paid	0	0	0	0	-23,187,360,000
26073	Net Long Term Debt Issuance	285,220,501,000	238,535,866,000	296,073,348,000	272,701,421,000	92,891,306,000
26164	Net Other Financing Charges	0	0	2,350,000,000	0	0
26165	Net Other Investing Changes	-1,206,065,000	-2,893,833,000	6,286,517,000	-4,249,892,000	-9,636,141,000
26119	Net P P E Purchase And Sale	-127,042,256,000	-36,096,015,000	-58,444,889,000	-109,596,056,000	-159,189,319,000
26072	Net Issuance Payments Of Debt	285,220,501,000	238,535,866,000	296,073,348,000	272,701,421,000	92,891,306,000
26226	Paymentson Behalfof Employees	-337,925,810,000	-12,885,297,000	-237,177,928,000	-188,120,934,000	-230,317,908,000
26116	Net Business Purchase And Sale	-310,875,600,000	-310,875,600,000	0	0	0
26063	Effect Of Exchange Rate Changes	-5,805,332,000	956,704,000	21,380,401,000	1,664,064,000	4,394,117,000
26118	Net Investment Purchase And Sale	-3,079,253,000	1,000	0	0	0
26301	Purchase Of Investment Properties	-12,526,672,000	-5,403,271,000	-83,020,542,000	-25,394,437,000	-8,927,136,000
26300	Net Investment Properties Purchase And Sale	-12,526,672,000	-5,403,271,000	-83,020,542,000	-25,394,437,000	-8,927,136,000
26228	Other Cash Paymentsfrom Operating Activities	-89,069,166,000	-89,069,166,000	-58,524,673,000	-6,371,648,000	-7,076,831,000
26220	Cash Flowsfromusedin Operating Activities Direct	468,391,086,000	192,855,184,000	310,638,383,000	-38,205,991,000	-38,412,680,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,056,116,792,000	610,321,537,000	1,376,207,360,000	525,317,865,000	677,337,016,000

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	182,475,000	-60,025,000	0	0	0	459,398,000	0	209,966,000
26185	Free Cash Flow	341,166,355,000	156,819,194,000	127,090,878,000	-24,141,074,000	81,397,357,000	251,734,096,000	-147,802,047,000	-197,811,965,000
26027	Changes In Cash	212,085,982,000	51,857,819,000	172,133,412,000	-34,856,797,000	22,951,548,000	426,181,054,000	82,462,733,000	-157,491,132,000
26182	Issuance Of Debt	440,055,087,000	246,248,121,000	159,142,953,000	13,337,954,000	21,326,059,000	447,555,487,000	368,370,112,000	217,711,623,000
26016	End Cash Position	1,297,366,709,000	1,297,366,709,000	1,244,552,186,000	1,060,883,683,000	1,105,119,609,000	1,091,086,059,000	643,524,604,000	559,397,807,000
26112	Purchase Of P P E	-127,224,731,000	-36,035,990,000	-54,089,368,000	-24,092,881,000	-13,006,492,000	-58,904,287,000	-109,596,056,000	-159,399,285,000
26183	Repayment Of Debt	-154,834,586,000	-7,712,255,000	-71,674,808,000	-7,070,967,000	-68,376,556,000	-151,482,139,000	-95,668,691,000	-124,820,317,000
26005	Capital Expenditure	-127,224,731,000	-36,035,990,000	-54,089,368,000	-24,092,881,000	-13,006,492,000	-58,904,287,000	-109,596,056,000	-159,399,285,000
26007	Cash Dividends Paid	0	0	0	0	0	0	0	-23,187,360,000
26012	Financing Cash Flow	198,424,742,000	214,271,353,000	52,566,390,000	-10,041,582,000	-58,371,419,000	250,721,585,000	259,909,109,000	58,674,144,000
26013	Investing Cash Flow	-454,729,846,000	-355,268,718,000	-61,613,224,000	-24,767,022,000	-13,080,882,000	-135,178,914,000	-139,240,385,000	-177,752,596,000
26115	Purchase Of Business	-310,875,600,000	-310,875,600,000	0	0	0	0	0	0
26110	Purchase Of Investment	-3,079,253,000	1,000	0	0	0	0	0	0
26015	Beginning Cash Position	1,091,086,059,000	1,244,552,186,000	1,060,883,683,000	1,105,119,609,000	1,091,086,059,000	643,524,604,000	559,397,807,000	712,494,822,000
26223	Classesof Cash Payments	-1,280,184,518,000	-404,131,588,000	-228,715,019,000	-358,470,811,000	-288,867,100,000	-866,987,508,000	-467,684,623,000	-589,940,176,000
26099	Long Term Debt Issuance	440,055,087,000	246,248,121,000	159,142,953,000	13,337,954,000	21,326,059,000	447,555,487,000	368,370,112,000	217,711,623,000
26090	Long Term Debt Payments	-154,834,586,000	-7,712,255,000	-71,674,808,000	-7,070,967,000	-68,376,556,000	-151,482,139,000	-95,668,691,000	-124,820,317,000
26246	Dividends Received C F I	0	0	0	0	0	0	0	0
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	-23,187,360,000
26073	Net Long Term Debt Issuance	285,220,501,000	238,535,866,000	87,468,145,000	6,266,987,000	-47,050,497,000	296,073,348,000	272,701,421,000	92,891,306,000
26164	Net Other Financing Charges	0	0	0	0	0	2,350,000,000	0	0
26165	Net Other Investing Changes	-1,206,065,000	-2,893,833,000	-1,021,335,000	1,373,918,000	1,335,185,000	6,286,517,000	-4,249,892,000	-9,636,141,000
26119	Net P P E Purchase And Sale	-127,042,256,000	-36,096,015,000	-54,089,368,000	-23,850,381,000	-13,006,492,000	-58,444,889,000	-109,596,056,000	-159,189,319,000
26072	Net Issuance Payments Of Debt	285,220,501,000	238,535,866,000	87,468,145,000	6,266,987,000	-47,050,497,000	296,073,348,000	272,701,421,000	92,891,306,000
26226	Paymentson Behalfof Employees	-337,925,810,000	-12,885,297,000	-115,978,356,000	-103,820,711,000	-105,241,446,000	-237,177,928,000	-188,120,934,000	-230,317,908,000
26116	Net Business Purchase And Sale	-310,875,600,000	-310,875,600,000	0	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-5,805,332,000	956,704,000	11,535,091,000	-9,379,129,000	-8,917,998,000	21,380,401,000	1,664,064,000	4,394,117,000
26118	Net Investment Purchase And Sale	-3,079,253,000	1,000	0	0	0	0	0	0
26301	Purchase Of Investment Properties	-12,526,672,000	-5,403,271,000	-3,423,267,000	-2,290,559,000	-1,409,575,000	-83,020,542,000	-25,394,437,000	-8,927,136,000
26300	Net Investment Properties Purchase And Sale	-12,526,672,000	-5,403,271,000	-3,423,267,000	-2,290,559,000	-1,409,575,000	-83,020,542,000	-25,394,437,000	-8,927,136,000
26228	Other Cash Paymentsfrom Operating Activities	-89,069,166,000	-89,069,166,000	0	0	0	-58,524,673,000	-6,371,648,000	-7,076,831,000
26220	Cash Flowsfromusedin Operating Activities Direct	468,391,086,000	192,855,184,000	181,180,246,000	-48,193,000	94,403,849,000	310,638,383,000	-38,205,991,000	-38,412,680,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,056,116,792,000	610,321,537,000	552,806,451,000	427,079,008,000	465,909,796,000	1,376,207,360,000	525,317,865,000	677,337,016,000

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
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-04-15	At close: 04:02PM WIB	1,360	1,360	1,465	1,655	1,360.00 - 1,540.00	1,360	1,540	805.00 - 1,675.00	805	1,675	2,000	3,333	3,397,000,000,000	81	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-04-12	At close: 04:02PM WIB	1,360	1,360	1,465	1,655	1,360.00 - 1,540.00	1,360	1,540	805.00 - 1,675.00	805	1,675	2,000	3,282	3,397,000,000,000	82	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-04-11	At close: 04:02PM WIB	1,360	1,360	1,465	1,655	1,360.00 - 1,540.00	1,360	1,540	805.00 - 1,675.00	805	1,675	2,000	3,227	3,397,000,000,000	82	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-04-10	At close: 04:02PM WIB	1,360	1,360	1,465	1,655	1,360.00 - 1,540.00	1,360	1,540	805.00 - 1,675.00	805	1,675	2,000	3,172	3,397,000,000,000	82	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-04-05	At close: 04:02PM WIB	1,360	1,360	1,465	1,655	1,360.00 - 1,540.00	1,360	1,540	805.00 - 1,675.00	805	1,675	2,000	3,037	3,397,000,000,000	82	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-04-04	At close: 02:57PM WIB	1,520	1,200	1,360	1,490	1,200.00 - 1,360.00	1,200	1,360	805.00 - 1,675.00	805	1,675	300	3,037	3,153,000,000,000	76	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-04-03	At close: 03:13PM WIB	1,520	0	1,170	1,520	1,520.00 - 1,520.00	1,520	1,520	800.00 - 1,675.00	800	1,675	0	3,042	3,524,000,000,000	85	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-04-02	At close: 03:13PM WIB	1,535	1,525	1,175	1,545	1,520.00 - 1,525.00	1,520	1,525	800.00 - 1,675.00	800	1,675	1,500	3,026	3,524,000,000,000	85	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-04-01	At close: 11:24AM WIB	1,520	1,540	1,205	1,535	1,535.00 - 1,540.00	1,535	1,540	800.00 - 1,675.00	800	1,675	400	3,022	3,559,000,000,000	86	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-29	At close: 02:49PM WIB	1,675	1,505	1,520	1,645	1,500.00 - 1,670.00	1,500	1,670	800.00 - 1,675.00	800	1,675	5,100	3,022	3,524,000,000,000	85	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-28	At close: 02:49PM WIB	1,675	1,505	1,520	1,645	1,500.00 - 1,670.00	1,500	1,670	800.00 - 1,675.00	800	1,675	5,100	2,986	3,524,000,000,000	85	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-27	At close: 09:00AM WIB	1,675	1,675	0	0	1,675.00 - 1,675.00	1,675	1,675	800.00 - 1,675.00	800	1,675	2,000	2,890	3,884,000,000,000	93	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-26	At close: 09:00AM WIB	1,675	1,675	0	0	1,675.00 - 1,675.00	1,675	1,675	800.00 - 1,675.00	800	1,675	1,200	3,050	3,884,000,000,000	93	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-25	At close: 03:40PM WIB	1,345	1,380	1,460	1,675	1,380.00 - 1,675.00	1,380	1,675	785.00 - 1,675.00	785	1,675	3,700	3,101	3,884,000,000,000	93	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-22	At close: 02:39PM WIB	1,345	0	1,120	1,350	1,345.00 - 1,345.00	1,345	1,345	785.00 - 1,350.00	785	1,350	0	3,154	3,119,000,000,000	75	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-21	At close: 02:39PM WIB	1,345	0	0	0	0.0000 - 0.0000	0	0		0		0	3,155	0	0	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-14	As of 03:25PM WIB. Market open.	1,340	0	1,015	1,345	1,340.00 - 1,340.00	1,340	1,340	785.00 - 1,350.00	785	1,350	0	3,215	3,107,000,000,000	75	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-13	At close: 03:25PM WIB	1,340	0	1,055	1,330	1,340.00 - 1,340.00	1,340	1,340	785.00 - 1,350.00	785	1,350	0	3,479	3,107,000,000,000	75	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-11	At close: 03:25PM WIB	1,340	0	1,000	0	1,340.00 - 1,340.00	1,340	1,340	785.00 - 1,350.00	785	1,350	0	5,086	3,107,000,000,000	75	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-08	At close: 03:25PM WIB	1,340	0	1,000	0	1,340.00 - 1,340.00	1,340	1,340	785.00 - 1,350.00	785	1,350	0	5,086	3,107,000,000,000	75	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-05	At close: 02:58PM WIB	1,335	0	1,055	0	1,335.00 - 1,335.00	1,335	1,335	785.00 - 1,350.00	785	1,350	17,300	5,667	3,084,000,000,000	74	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-04	At close: 02:32PM WIB	1,335	0	1,005	0	1,335.00 - 1,335.00	1,335	1,335	785.00 - 1,350.00	785	1,350	0	7,301	3,096,000,000,000	74	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-01	At close: 02:32PM WIB	1,335	0	1,005	0	1,335.00 - 1,335.00	1,335	1,335	785.00 - 1,350.00	785	1,350	0	7,616	3,096,000,000,000	74	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-02-28	At close: 02:32PM WIB	1,335	0	1,005	0	1,335.00 - 1,335.00	1,335	1,335	785.00 - 1,350.00	785	1,350	0	8,062	3,096,000,000,000	74	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-02-27	At close: 02:32PM WIB	1,330	1,335	1,010	1,335	1,335.00 - 1,335.00	1,335	1,335	785.00 - 1,350.00	785	1,350	30,000	7,808	3,096,000,000,000	74	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-02-26	At close: 02:42PM WIB	1,330	0	1,000	0	1,330.00 - 1,330.00	1,330	1,330	785.00 - 1,350.00	785	1,350	0	8,103	3,084,000,000,000	74	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-02-23	At close: 02:42PM WIB	1,340	1,340	1,330	0	1,330.00 - 1,340.00	1,330	1,340	785.00 - 1,350.00	785	1,350	21,500	7,987	3,084,000,000,000	74	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk (JSPT.JK)	2024-02-22	At close: 11:26AM WIB	1,340	0	1,055	1,335	1,340.00 - 1,340.00	1,340	1,340	785.00 - 1,350.00	785	1,350	0	8,275	3,107,000,000,000	75	18	N/A	N/A (N/A)	Sep 01, 2020
JSPT	PT Jakarta Setiabudi Internasional Tbk (JSPT.JK)	2024-02-21	At close: 11:26AM WIB	1,340	0	1,065	1,340	1,340.00 - 1,340.00	1,340	1,340	785.00 - 1,350.00	785	1,350	0	8,562	3,107,000,000,000	75	18	N/A	N/A (N/A)	Sep 01, 2020

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	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)
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-04-15	3,400,000,000,000	5,060,000,000,000	81	2	2	3	7	0	0	1,675	805	1,393	1,060	3	840	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	35	4	9	1,770,000,000,000	765	17	643,280,000,000	191,240,000,000	18	0	1,300,000,000,000	561	2,960,000,000,000	112	2	833	468,390,000,000	342,420,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-04-12	3,400,000,000,000	5,060,000,000,000	81	2	2	3	7	0	0	1,675	805	1,386	1,051	3	1	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-04-11	3,400,000,000,000	5,060,000,000,000	81	2	2	3	7	0	0	1,675	805	1,386	1,051	3	1	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-04-10	3,400,000,000,000	5,060,000,000,000	81	2	2	3	7	0	0	1,675	805	1,386	1,051	3	1	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-04-05	3,150,000,000,000	4,650,000,000,000	84	2	2	3	9	0	0	1,675	0	1,365	1,036	3	1	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-04-04	3,520,000,000,000	5,020,000,000,000	84	2	2	3	9	0	0	1,675	0	1,358	1,032	3	1	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-04-03	3,520,000,000,000	5,020,000,000,000	84	2	2	3	9	0	0	1,675	0	1,351	1,029	3	1	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-04-02	3,560,000,000,000	5,060,000,000,000	85	2	2	3	9	0	0	1,675	0	1,344	1,025	3	1	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-04-01	3,520,000,000,000	5,020,000,000,000	84	2	2	3	9	0	0	1,675	0	1,344	1,025	3	1	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-29	3,520,000,000,000	5,020,000,000,000	84	2	2	3	9	0	0	1,675	800	1,337	1,022	3	680	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-28	3,880,000,000,000	5,380,000,000,000	93	2	2	3	10	0	0	1,350	0	1,314	1,015	3	90	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-27	3,120,000,000,000	4,620,000,000,000	75	2	2	3	9	0	0	1,350	0	1,311	1,012	3	100	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-26	3,120,000,000,000	4,620,000,000,000	75	2	2	3	9	0	0	1,350	0	1,307	1,010	3	100	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-25	3,120,000,000,000	4,620,000,000,000	75	2	2	3	9	0	0	1,350	785	1,307	1,010	3	100	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-22	3,120,000,000,000	4,620,000,000,000	75	2	2	3	9	0	0	1,350	0	1,301	1,005	3	3	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-21	3,120,000,000,000	4,620,000,000,000	75	2	2	3	9	0	0	1,350	785	1,301	1,005	3	3	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-14	3,110,000,000,000	4,600,000,000,000	74	2	2	3	9	0	0	1,350	0	1,290	990	3	9	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-13	3,110,000,000,000	4,600,000,000,000	74	2	2	3	9	0	0	1,350	0	1,290	990	5	9	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-11	3,110,000,000,000	4,600,000,000,000	74	2	2	3	9	0	0	1,350	785	1,289	988	5	8	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-08	3,110,000,000,000	4,600,000,000,000	74	2	2	3	9	64	32	1,350	785	1,288	985	5	10	2,320,000,000	2,350,000,000	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-05	3,100,000,000,000	4,590,000,000,000	74	2	2	3	9	61	27	1,350	0	1,280	976	7	5	2,320,000,000	2,350,000,000	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-04	3,100,000,000,000	4,590,000,000,000	74	2	2	3	9	61	27	1,350	0	1,280	976	7	5	2,320,000,000	2,350,000,000	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-03-01	3,100,000,000,000	4,590,000,000,000	74	2	2	3	9	0	0	1,350	0	1,272	971	8	5	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-02-28	3,100,000,000,000	4,590,000,000,000	74	2	2	3	9	0	0	1,350	0	1,265	969	8	5	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-02-27	3,080,000,000,000	4,580,000,000,000	74	2	1	3	8	0	0	1,350	0	1,256	964	8	2	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk	2024-02-26	3,080,000,000,000	4,580,000,000,000	74	2	1	3	8	0	0	1,350	0	1,256	964	8	2	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk (JSPT.JK)	2024-02-23	3,110,000,000,000	4,600,000,000,000	74	2	2	3	9	0	0	1,350	0	1,248	959	8	0	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk (JSPT.JK)	2024-02-22	3,110,000,000,000	4,600,000,000,000	74	2	2	3	9	0	0	1,350	785	1,248	959	8	0	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000
JSPT	PT Jakarta Setiabudi Internasional Tbk (JSPT.JK)	2024-02-21	3,110,000,000,000	4,600,000,000,000	74	2	2	3	9	0	0	1,350	785	1,244	957	9	0	2,320,000,000	0	427,600,000	82	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	26	4	2	1,700,000,000,000	735	-13	556,780,000,000	40,300,000,000	18	-90	1,250,000,000,000	538	2,740,000,000,000	98	2	890	375,790,000,000	291,160,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-04-29	15:59:00	0	0	0	0	0
2024-04-29	15:58:00	0	0	0	0	0
2024-04-29	15:57:00	0	0	0	0	0
2024-04-29	15:56:00	0	0	0	0	0
2024-04-29	15:55:00	0	0	0	0	0
2024-04-29	15:54:00	0	0	0	0	0
2024-04-29	15:53:00	0	0	0	0	0
2024-04-29	15:52:00	0	0	0	0	0
2024-04-29	15:51:00	0	0	0	0	0
2024-04-29	15:50:00	0	0	0	0	0
2024-04-29	15:49:00	0	0	0	0	0
2024-04-29	15:48:00	0	0	0	0	0
2024-04-29	15:47:00	0	0	0	0	0
2024-04-29	15:46:00	0	0	0	0	0
2024-04-29	15:45:00	0	0	0	0	0
2024-04-29	15:44:00	0	0	0	0	0
2024-04-29	15:43:00	0	0	0	0	0
2024-04-29	15:42:00	0	0	0	0	0
2024-04-29	15:41:00	0	0	0	0	0
2024-04-29	15:40:00	0	0	0	0	0
2024-04-29	15:39:00	0	0	0	0	0
2024-04-29	15:38:00	0	0	0	0	0
2024-04-29	15:37:00	0	0	0	0	0
2024-04-29	15:36:00	0	0	0	0	0
2024-04-29	15:35:00	0	0	0	0	0
2024-04-29	15:34:00	0	0	0	0	0
2024-04-29	15:33:00	0	0	0	0	0
2024-04-29	15:32:00	0	0	0	0	0
2024-04-29	15:31:00	0	0	0	0	0
2024-04-29	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-04-29	15:58:00	0	0	0	0	0
2024-04-29	15:56:00	0	0	0	0	0
2024-04-29	15:54:00	0	0	0	0	0
2024-04-29	15:52:00	0	0	0	0	0
2024-04-29	15:50:00	0	0	0	0	0
2024-04-29	15:48:00	0	0	0	0	0
2024-04-29	15:46:00	0	0	0	0	0
2024-04-29	15:44:00	0	0	0	0	0
2024-04-29	15:42:00	0	0	0	0	0
2024-04-29	15:40:00	0	0	0	0	0
2024-04-29	15:38:00	0	0	0	0	0
2024-04-29	15:36:00	0	0	0	0	0
2024-04-29	15:34:00	0	0	0	0	0
2024-04-29	15:32:00	0	0	0	0	0
2024-04-29	15:30:00	0	0	0	0	0
2024-04-29	15:28:00	0	0	0	0	0
2024-04-29	15:26:00	0	0	0	0	0
2024-04-29	15:24:00	0	0	0	0	0
2024-04-29	15:22:00	0	0	0	0	0
2024-04-29	15:20:00	0	0	0	0	0
2024-04-29	15:18:00	0	0	0	0	0
2024-04-29	15:16:00	0	0	0	0	0
2024-04-29	15:14:00	0	0	0	0	0
2024-04-29	15:12:00	0	0	0	0	0
2024-04-29	15:10:00	0	0	0	0	0
2024-04-29	15:08:00	0	0	0	0	0
2024-04-29	15:06:00	0	0	0	0	0
2024-04-29	15:04:00	0	0	0	0	0
2024-04-29	15:02:00	0	0	0	0	0
2024-04-29	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	15:55:00	0	0	0	0	0
2024-05-06	15:50:00	0	0	0	0	0
2024-05-06	15:45:00	0	0	0	0	0
2024-05-06	15:40:00	0	0	0	0	0
2024-05-06	15:35:00	0	0	0	0	0
2024-05-06	15:30:00	0	0	0	0	0
2024-05-06	15:25:00	0	0	0	0	0
2024-05-06	15:20:00	0	0	0	0	0
2024-05-06	15:15:00	0	0	0	0	0
2024-05-06	15:10:00	0	0	0	0	0
2024-05-06	15:05:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:00	0	0	0	0	0
2024-05-06	14:50:00	0	0	0	0	0
2024-05-06	14:45:00	0	0	0	0	0
2024-05-06	14:40:00	0	0	0	0	0
2024-05-06	14:35:00	0	0	0	0	0
2024-05-06	14:30:00	0	0	0	0	0
2024-05-06	14:25:00	0	0	0	0	0
2024-05-06	14:20:00	0	0	0	0	0
2024-05-06	14:15:00	0	0	0	0	0
2024-05-06	14:10:00	0	0	0	0	0
2024-05-06	14:05:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:55:00	0	0	0	0	0
2024-05-06	13:50:00	0	0	0	0	0
2024-05-06	13:45:00	0	0	0	0	0
2024-05-06	13:40:00	0	0	0	0	0
2024-05-06	13:35:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	15:45:00	0	0	0	0	0
2024-05-06	15:30:00	0	0	0	0	0
2024-05-06	15:15:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:45:00	0	0	0	0	0
2024-05-06	14:30:00	0	0	0	0	0
2024-05-06	14:15:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:45:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	13:15:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:45:00	0	0	0	0	0
2024-05-06	12:30:00	0	0	0	0	0
2024-05-06	12:15:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:45:00	0	0	0	0	0
2024-05-06	11:30:00	0	0	0	0	0
2024-05-06	11:15:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:45:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	10:15:00	0	0	0	0	0
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:45:00	0	0	0	0	0
2024-05-06	09:30:00	0	0	0	0	0
2024-05-06	09:15:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:45:00	0	0	0	0	0
2024-05-03	15:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	15:30:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:30:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:30:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:30:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:30:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:30:00	0	0	0	0	0
2024-05-03	14:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	13:00:00	0	0	0	0	0
2024-05-03	12:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:30:00	0	0	0	0	0
2024-05-03	11:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	10:00:00	0	0	0	0	0
2024-05-03	09:30:00	0	0	0	0	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	15:30:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:00:00	0	0	0	0	0
2024-05-03	13:00:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:00:00	0	0	0	0	0
2024-05-03	10:00:00	0	0	0	0	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	14:00:00	0	0	0	0	0
2024-05-02	13:00:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:00:00	0	0	0	0	0
2024-05-02	10:00:00	0	0	0	0	0
2024-05-02	09:00:00	0	0	0	0	0
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	14:00:00	0	0	0	0	0
2024-04-30	13:00:00	0	0	0	0	0
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:00:00	0	0	0	0	0
2024-04-30	10:00:00	0	0	0	0	0
2024-04-30	09:00:00	0	0	0	0	0
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	14:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:00:00	0	0	0	0	0
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	13:30:00	0	0	0	0	0
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:30:00	0	0	0	0	0
2024-04-30	09:00:00	0	0	0	0	0
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	13:30:00	0	0	0	0	0
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	10:30:00	0	0	0	0	0
2024-04-29	09:00:00	0	0	0	0	0
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

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,610	1,610	1,610	1,610	0
2024-05-07	09:00:00	1,610	1,610	1,610	1,610	0
2024-05-06	09:00:00	1,610	1,610	1,610	1,610	0
2024-05-03	09:00:00	1,610	1,610	1,610	1,610	0
2024-05-02	09:00:00	1,610	1,610	1,610	1,610	0
2024-04-30	09:00:00	1,610	1,610	1,610	1,610	0
2024-04-29	09:00:00	1,610	1,610	1,610	1,610	0
2024-04-26	09:00:00	1,610	1,610	1,610	1,610	0
2024-04-25	09:00:00	1,610	1,610	1,610	1,610	100
2024-04-24	09:00:00	1,610	1,610	1,610	1,610	600
2024-04-23	09:00:00	1,625	1,625	1,625	1,625	100
2024-04-22	09:00:00	1,625	1,625	1,625	1,625	100
2024-04-19	09:00:00	1,615	1,615	1,615	1,615	0
2024-04-18	09:00:00	1,615	1,615	1,615	1,615	0
2024-04-17	09:00:00	1,675	1,675	1,615	1,615	500
2024-04-16	09:00:00	1,465	1,645	1,465	1,635	400
2024-04-05	09:00:00	1,360	1,540	1,360	1,465	2,000
2024-04-04	09:00:00	1,200	1,360	1,200	1,360	300
2024-04-03	09:00:00	1,520	1,520	1,520	1,520	0
2024-04-02	09:00:00	1,525	1,525	1,520	1,520	1,500
2024-04-01	09:00:00	1,540	1,540	1,535	1,535	400
2024-03-28	09:00:00	1,505	1,670	1,500	1,520	5,100
2024-03-27	09:00:00	1,675	1,675	1,675	1,675	1,000
2024-03-26	09:00:00	1,675	1,675	1,675	1,675	1,200
2024-03-25	09:00:00	1,675	1,675	1,380	1,675	3,700
2024-03-22	09:00:00	1,345	1,345	1,345	1,345	0
2024-03-21	09:00:00	1,345	1,345	1,345	1,345	0
2024-03-20	09:00:00	1,345	1,345	1,345	1,345	0
2024-03-19	09:00:00	1,345	1,345	1,345	1,345	0
2024-03-18	09:00:00	1,345	1,345	1,345	1,345	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,610	1,610	1,610	1,610	0
2024-05-06	09:00:00	1,610	1,610	1,610	1,610	0
2024-05-03	09:00:00	1,610	1,610	1,610	1,610	0
2024-05-02	09:00:00	1,610	1,610	1,610	1,610	0
2024-04-30	09:00:00	1,610	1,610	1,610	1,610	0
2024-04-29	09:00:00	1,610	1,610	1,610	1,610	0
2024-04-26	09:00:00	1,610	1,610	1,610	1,610	0
2024-04-25	09:00:00	1,610	1,610	1,610	1,610	100
2024-04-24	09:00:00	1,610	1,610	1,610	1,610	600
2024-04-23	09:00:00	1,625	1,625	1,625	1,625	100
2024-04-22	09:00:00	1,625	1,625	1,625	1,625	100
2024-04-19	09:00:00	1,615	1,615	1,615	1,615	0
2024-04-18	09:00:00	1,615	1,615	1,615	1,615	0
2024-04-17	09:00:00	1,675	1,675	1,615	1,615	500
2024-04-16	09:00:00	1,465	1,645	1,465	1,635	400
2024-04-05	09:00:00	1,360	1,540	1,360	1,465	2,000
2024-04-04	09:00:00	1,200	1,360	1,200	1,360	300
2024-04-03	09:00:00	1,520	1,520	1,520	1,520	0
2024-04-02	09:00:00	1,525	1,525	1,520	1,520	1,500
2024-04-01	09:00:00	1,540	1,540	1,535	1,535	400
2024-03-28	09:00:00	1,505	1,670	1,500	1,520	5,100
2024-03-27	09:00:00	1,675	1,675	1,675	1,675	1,000
2024-03-26	09:00:00	1,675	1,675	1,675	1,675	1,200
2024-03-25	09:00:00	1,675	1,675	1,380	1,675	3,700
2024-03-22	09:00:00	1,345	1,345	1,345	1,345	0
2024-03-21	09:00:00	1,345	1,345	1,345	1,345	0
2024-03-20	09:00:00	1,345	1,345	1,345	1,345	0
2024-03-19	09:00:00	1,345	1,345	1,345	1,345	0
2024-03-18	09:00:00	1,345	1,345	1,345	1,345	0
2024-03-15	09:00:00	1,330	1,345	1,330	1,345	900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,610	1,610	1,610	1,610	0
2024-04-28	00:00:00	1,610	1,610	1,610	1,610	0
2024-04-21	00:00:00	1,625	1,625	1,610	1,610	900
2024-04-14	00:00:00	1,465	1,675	1,465	1,615	900
2024-04-07	00:00:00	1,465	1,465	1,465	1,465	0
2024-03-31	00:00:00	1,540	1,540	1,200	1,465	4,200
2024-03-24	00:00:00	1,675	1,675	1,380	1,520	11,000
2024-03-17	00:00:00	1,345	1,345	1,345	1,345	0
2024-03-10	00:00:00	1,340	1,345	1,330	1,345	900
2024-03-03	00:00:00	1,335	1,340	1,330	1,340	46,600
2024-02-25	00:00:00	1,330	1,335	1,330	1,335	30,000
2024-02-18	00:00:00	1,340	1,340	1,330	1,330	21,500
2024-02-11	00:00:00	1,340	1,340	1,340	1,340	0
2024-02-04	00:00:00	1,340	1,340	1,340	1,340	200
2024-01-28	00:00:00	1,350	1,350	1,340	1,340	37,800
2024-01-21	00:00:00	1,170	1,350	1,160	1,350	34,400
2024-01-14	00:00:00	1,180	1,180	1,170	1,170	500
2024-01-07	00:00:00	1,200	1,200	1,165	1,165	200
2023-12-31	00:00:00	1,295	1,295	1,200	1,255	1,300
2023-12-24	00:00:00	1,240	1,310	1,195	1,295	12,700
2023-12-17	00:00:00	1,140	1,240	975	1,240	3,000
2023-12-10	00:00:00	905	1,170	905	1,140	122,100
2023-12-03	00:00:00	865	1,175	830	905	200,900
2023-11-26	00:00:00	880	880	865	865	67,800
2023-11-19	00:00:00	875	885	870	885	73,200
2023-11-12	00:00:00	880	880	865	870	79,100
2023-11-05	00:00:00	875	875	865	875	84,000
2023-10-29	00:00:00	875	890	865	880	120,200
2023-10-22	00:00:00	865	880	860	880	142,700
2023-10-15	00:00:00	860	865	860	865	99,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,610	1,610	1,610	1,610	0
2024-03-31	00:00:00	1,540	1,675	1,200	1,610	6,000
2024-02-29	00:00:00	1,335	1,675	1,330	1,520	58,500
2024-01-31	00:00:00	1,345	1,345	1,330	1,335	88,700
2023-12-31	00:00:00	1,295	1,350	1,160	1,350	37,200
2023-11-30	00:00:00	870	1,310	830	1,295	355,500
2023-10-31	00:00:00	890	890	865	875	353,200
2023-09-30	00:00:00	855	880	855	865	483,700
2023-08-31	00:00:00	845	855	845	855	273,400
2023-07-31	00:00:00	860	860	840	845	216,800
2023-06-30	00:00:00	855	890	855	890	14,300
2023-05-31	00:00:00	845	870	845	855	7,400
2023-04-30	00:00:00	835	880	825	845	33,000
2023-03-31	00:00:00	845	845	845	845	100
2023-02-28	00:00:00	800	800	800	800	0
2023-01-31	00:00:00	820	845	820	820	2,700
2022-12-31	00:00:00	840	840	800	805	600
2022-11-30	00:00:00	785	870	785	840	3,700
2022-10-31	00:00:00	850	850	785	785	600
2022-09-30	00:00:00	845	850	825	825	1,000
2022-08-31	00:00:00	845	885	790	845	6,600
2022-07-31	00:00:00	845	845	790	830	2,900
2022-06-30	00:00:00	835	855	765	845	7,100
2022-05-31	00:00:00	765	850	760	845	4,500
2022-04-30	00:00:00	740	810	710	765	10,500
2022-03-31	00:00:00	770	770	735	740	200
2022-02-28	00:00:00	760	825	760	770	6,500
2022-01-31	00:00:00	815	815	755	760	10,800
2021-12-31	00:00:00	755	815	755	815	1,100
2021-11-30	00:00:00	800	845	755	755	22,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,610	1,610	1,610	1,610	0
2024-03-31	00:00:00	1,540	1,675	1,200	1,610	6,000
2024-02-29	00:00:00	1,335	1,675	1,330	1,520	58,500
2024-01-31	00:00:00	1,345	1,675	1,200	1,610	153,200
2023-12-31	00:00:00	1,295	1,675	1,160	1,520	184,400
2023-11-30	00:00:00	870	1,350	830	1,335	481,400
2023-10-31	00:00:00	890	1,350	830	1,350	745,900
2023-09-30	00:00:00	855	1,310	830	1,295	1,192,400
2023-08-31	00:00:00	845	890	845	875	1,110,300
2023-07-31	00:00:00	860	880	840	865	973,900
2023-06-30	00:00:00	855	890	840	855	504,500
2023-05-31	00:00:00	845	890	840	845	238,500
2023-04-30	00:00:00	835	890	825	890	54,700
2023-03-31	00:00:00	845	880	825	855	42,900
2023-02-28	00:00:00	800	880	800	845	35,900
2023-01-31	00:00:00	820	860	785	845	13,000
2022-10-31	00:00:00	850	870	785	805	4,900
2022-07-31	00:00:00	845	885	790	825	10,500
2022-04-30	00:00:00	740	855	710	845	22,100
2022-01-31	00:00:00	815	825	735	740	17,500
2021-10-31	00:00:00	775	845	750	815	50,400
2021-07-31	00:00:00	855	890	745	775	50,700
2021-04-30	00:00:00	830	890	785	855	32,500
2021-01-31	00:00:00	830	895	800	815	311,000

Dividends Amount

Date	Time	Amount
2020-09-01	09:00:00	10
2019-06-11	09:00:00	19
2018-06-05	09:00:00	19
2017-06-02	09:00:00	18
2016-06-10	09:00:00	17
2015-06-19	09:00:00	16
2014-06-27	09:00:00	14

Dividends Yields

Year	Distribution	Total Amount	Yields
2020	1	10	1.23 %
2019	1	19	2.33 %
2018	1	19	2.33 %
2017	1	18	2.21 %
2016	1	17	2.09 %
2015	1	16	1.96 %
2014	1	14	1.72 %

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