Informasi Saham MBSS PT Mitrabahtera Segara Sejati 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 : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	1	1	1
40002	Enterprise Value	4	72,578,020,004	404,874,986,993	1,356,741,084,578
14010	Ps Ratio	8	2	2	2
40001	Market Cap	12	2,012,530,634,850	2,117,532,233,190	2,091,281,833,605
102	Enterprises Value E B I T D A Ratio	15	49,007	1	85,688
14008	Pe Ratio	18	6	5	7
101	Enterprises Value Revenue Ratio	26	12,387	0	54,360

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	1	1	1	1	1	1	1
40002	Enterprise Value	4	72,578,020,004	81,120,058,778	404,874,986,993	641,147,042,255	697,553,015,541	525,626,761,173	1,356,741,084,578
14010	Ps Ratio	8	2	2	2	2	2	1	2
40001	Market Cap	12	2,012,530,634,850	1,793,777,304,975	2,117,532,233,190	2,187,533,298,750	2,187,533,298,750	1,925,029,302,900	2,091,281,833,605
102	Enterprises Value E B I T D A Ratio	15	49,007	0	1	1	1	1	85,688
14008	Pe Ratio	18	6	4	5	5	5	5	7
101	Enterprises Value Revenue Ratio	26	12,387	0	0	1	1	0	54,360

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	358,741,291,393	130,651,325,872	446,182,781,702	183,401,800,813	-180,102,598,959
20091	Net Income	344,924,474,095	153,792,693,990	390,886,308,383	164,427,139,728	-212,943,574,890
29004	Basic E P S	198	220	224	94	-122
20190	E B I T D A	365,773,366,254	134,742,007,787	450,674,486,175	188,172,283,498	-174,877,938,279
20046	Gross Profit	292,141,674,700	89,386,561,544	411,442,226,961	217,162,630,376	55,140,785,853
29009	Diluted E P S	198	220	224	94	-122
20136	Pretax Income	338,189,076,395	132,997,971,556	433,519,204,853	173,616,268,631	-212,755,026,987
20145	Tax Provision	-6,867,152,899	-20,872,826,457	35,459,303,379	0	0
20100	Total Revenue	946,799,315,696	280,291,033,257	1,374,923,392,561	1,049,605,896,375	779,405,673,624
20164	Total Expenses	736,574,119,109	209,328,352,454	1,040,434,690,742	937,757,560,958	874,201,413,412
20013	Cost Of Revenue	654,657,640,996	190,904,471,712	963,481,165,600	832,443,265,999	724,264,887,770
20177	Interest Income	66,887,055,863	10,653,903,015	7,775,812,284	4,976,213,934	9,851,329,583
20057	Interest Expense	20,552,214,998	-2,346,645,685	12,663,576,849	9,785,532,181	32,652,428,029
20109	Operating Income	210,225,196,588	70,962,680,803	334,488,701,819	111,848,335,417	-94,795,739,789
20316	Normalized Income	276,220,219,554	121,683,690,989	234,171,570,088	82,965,615,666	-127,825,561,959
20108	Operating Expense	81,916,478,112	18,423,880,741	76,953,525,142	105,314,294,959	149,936,525,642
20112	Operating Revenue	946,799,315,696	280,291,033,257	1,374,923,392,561	1,049,605,896,375	779,405,673,624
20087	Minority Interests	-131,755,198	-78,104,023	-7,173,593,091	-9,189,128,903	-188,547,903
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	46,334,840,865	13,000,548,699	-4,887,764,564	-4,809,318,248	-22,801,098,446
20416	Total Unusual Items	114,507,090,903	41,165,388,463	170,674,937,322	81,461,524,062	-85,118,012,932
29010	Basic Average Shares	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639
20269	Other Special Charges	-114,507,090,903	-41,165,388,463	-170,674,937,322	-117,664,890	0
20287	Rent And Landing Fees	167,352,659	-2,903,072,325	3,095,607,043	4,337,357,495	4,340,948,934
29011	Diluted Average Shares	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639
20420	Normalized E B I T D A	251,266,275,351	93,576,619,325	279,999,548,852	106,710,759,436	-89,759,925,347
20162	Special Income Charges	114,507,090,903	41,165,388,463	170,674,937,322	81,461,524,062	-85,118,012,932
20315	Reconciled Depreciation	7,032,074,861	4,090,681,916	4,491,704,473	4,770,482,685	5,224,660,680
20312	Other Operating Expenses	578,015	0	7,676,614,455	10,695,880,086	11,827,047,932
20440	Rent Expense Supplemental	167,352,659	-2,903,072,325	3,095,607,043	10,926,605,650	4,340,948,934
20314	Reconciled Cost Of Revenue	654,657,640,996	190,904,471,712	963,481,165,600	832,443,265,999	724,264,887,770
20419	Tax Effect Of Unusual Items	45,802,836,361	9,056,385,462	13,960,199,027	0	0
20225	Impairment Of Capital Assets	0	0	0	-81,343,859,172	85,118,012,932
20018	Depreciation Income Statement	7,032,074,861	4,090,681,916	4,491,704,473	4,770,482,685	5,224,660,680
20075	Interest Income Non Operating	66,887,055,863	10,653,903,015	7,775,812,284	4,976,213,934	9,851,329,583
20158	Selling And Marketing Expense	0	0	0	87,194,131	183,689,299
20064	Interest Expense Non Operating	20,552,214,998	-2,346,645,685	12,663,576,849	9,785,532,181	32,652,428,029
20093	Net Income Common Stockholders	344,924,474,095	153,792,693,990	390,886,308,383	164,427,139,728	-212,943,574,890
20094	Net Income Continuous Operations	345,056,229,294	153,870,798,013	398,059,901,474	173,616,268,631	-212,755,026,987
20045	General And Administrative Expense	17,495,082,810	3,659,877,308	22,395,450,220	20,491,178,353	18,305,114,607
20159	Selling General And Administration	17,495,082,810	3,659,877,308	22,395,450,220	20,491,178,353	18,488,803,906
20412	Other Non Operating Income Expenses	-15,390,011,261	-4,052,310,098	-17,160,213,209	-14,577,949,238	-10,040,175,821
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	344,924,474,095	153,792,693,990	390,886,308,383	164,427,139,728	-212,943,574,890
20417	Total Unusual Items Excluding Goodwill	114,507,090,903	41,165,388,463	170,674,937,322	81,461,524,062	-85,118,012,932
20077	Net Non Operating Interest Income Expense	46,334,840,865	13,000,548,699	-4,887,764,564	-4,809,318,248	-22,801,098,446
20346	Net Income Including Noncontrolling Interests	345,056,229,294	153,870,798,013	398,059,901,474	173,616,268,631	-212,755,026,987
20019	Depreciation And Amortization In Income Statement	7,032,074,861	4,090,681,916	4,491,704,473	4,770,482,685	5,224,660,680
20309	Net Income From Continuing And Discontinued Operation	344,924,474,095	153,792,693,990	390,886,308,383	164,427,139,728	-212,943,574,890
20331	Net Income From Continuing Operation Net Minority Interest	344,924,474,095	153,792,693,990	390,886,308,383	164,427,139,728	-212,943,574,890

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	358,741,291,393	51,677,891,153	130,651,325,872	89,345,730,732	88,743,890,601	94,480,267,027	446,182,781,702	183,401,800,813	-180,102,598,959
20091	Net Income	344,924,474,095	42,146,764,542	153,792,693,990	70,476,295,383	79,959,388,075	81,702,326,605	390,886,308,383	164,427,139,728	-212,943,574,890
29004	Basic E P S	198	24	220	0	0	47	224	94	-122
20190	E B I T D A	365,773,366,254	52,963,628,656	134,742,007,787	90,074,529,253	89,691,061,929	95,624,765,226	450,674,486,175	188,172,283,498	-174,877,938,279
20046	Gross Profit	292,141,674,700	40,129,975,275	89,386,561,544	77,865,402,741	85,561,264,286	45,142,514,229	411,442,226,961	217,162,630,376	55,140,785,853
29009	Diluted E P S	198	24	220	0	0	47	224	94	-122
20136	Pretax Income	338,189,076,395	42,240,124,835	132,997,971,556	82,248,727,722	82,278,695,077	88,786,030,649	433,519,204,853	173,616,268,631	-212,755,026,987
20145	Tax Provision	-6,867,152,899	0	-20,872,826,457	11,880,247,845	2,247,355,634	6,867,152,899	35,459,303,379	0	0
20100	Total Revenue	946,799,315,696	174,794,715,879	280,291,033,257	245,561,918,741	249,962,992,581	214,656,804,420	1,374,923,392,561	1,049,605,896,375	779,405,673,624
20164	Total Expenses	736,574,119,109	158,350,466,005	209,328,352,454	186,698,979,387	185,605,751,542	192,020,783,917	1,040,434,690,742	937,757,560,958	874,201,413,412
20013	Cost Of Revenue	654,657,640,996	134,664,740,604	190,904,471,712	167,696,516,000	164,401,728,295	169,514,290,191	963,481,165,600	832,443,265,999	724,264,887,770
20177	Interest Income	66,887,055,863	23,414,966,003	10,653,903,015	18,160,459,818	14,862,562,254	11,536,420,303	7,775,812,284	4,976,213,934	9,851,329,583
20057	Interest Expense	20,552,214,998	9,437,766,318	-2,346,645,685	7,097,003,010	6,465,195,524	5,694,236,378	12,663,576,849	9,785,532,181	32,652,428,029
20109	Operating Income	210,225,196,588	16,444,249,874	70,962,680,803	58,862,939,353	64,357,241,039	22,636,020,503	334,488,701,819	111,848,335,417	-94,795,739,789
20316	Normalized Income	276,220,219,554	32,467,206,379	121,683,690,989	24,275,240,627	70,023,172,651	52,902,252,662	234,171,570,088	82,965,615,666	-127,825,561,959
20108	Operating Expense	81,916,478,112	23,685,725,401	18,423,880,741	19,002,463,387	21,204,023,247	22,506,493,726	76,953,525,142	105,314,294,959	149,936,525,642
20112	Operating Revenue	946,799,315,696	174,794,715,879	280,291,033,257	245,561,918,741	249,962,992,581	214,656,804,420	1,374,923,392,561	1,049,605,896,375	779,405,673,624
20087	Minority Interests	-131,755,198	-93,360,293	-78,104,023	107,815,506	-71,951,368	-216,551,145	-7,173,593,091	-9,189,128,903	-188,547,903
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	46,334,840,865	13,977,199,685	13,000,548,699	11,063,456,808	8,397,366,730	5,842,183,925	-4,887,764,564	-4,809,318,248	-22,801,098,446
20416	Total Unusual Items	114,507,090,903	9,679,558,163	41,165,388,463	54,001,137,722	10,215,233,741	31,214,346,657	170,674,937,322	81,461,524,062	-85,118,012,932
29010	Basic Average Shares	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639	0	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639
20269	Other Special Charges	-114,507,090,903	-9,679,558,163	-41,165,388,463	-54,001,137,722	-10,215,233,741	-31,214,346,657	-170,674,937,322	-117,664,890	0
20287	Rent And Landing Fees	167,352,659	286,709,820	-2,903,072,325	1,484,276,369	-42,883,200	1,389,480,988	3,095,607,043	4,337,357,495	4,340,948,934
29011	Diluted Average Shares	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639	0	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639
20420	Normalized E B I T D A	251,266,275,351	43,284,070,493	93,576,619,325	36,073,391,531	79,475,828,188	64,410,418,569	279,999,548,852	106,710,759,436	-89,759,925,347
20162	Special Income Charges	114,507,090,903	9,679,558,163	41,165,388,463	54,001,137,722	10,215,233,741	31,214,346,657	170,674,937,322	81,461,524,062	-85,118,012,932
20315	Reconciled Depreciation	7,032,074,861	1,285,737,503	4,090,681,916	728,798,521	947,171,328	1,144,498,199	4,491,704,473	4,770,482,685	5,224,660,680
20312	Other Operating Expenses	578,015	0	0	0	0	47,115	7,676,614,455	10,695,880,086	11,827,047,932
20440	Rent Expense Supplemental	167,352,659	286,709,820	-2,903,072,325	1,484,276,369	-42,883,200	1,389,480,988	3,095,607,043	10,926,605,650	4,340,948,934
20314	Reconciled Cost Of Revenue	654,657,640,996	134,664,740,604	190,904,471,712	167,696,516,000	164,401,728,295	169,514,290,191	963,481,165,600	832,443,265,999	724,264,887,770
20419	Tax Effect Of Unusual Items	45,802,836,361	0	9,056,385,462	7,800,082,966	279,018,318	2,414,272,714	13,960,199,027	0	0
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	-81,343,859,172	85,118,012,932
20018	Depreciation Income Statement	7,032,074,861	1,285,737,503	4,090,681,916	728,798,521	947,171,328	1,144,498,199	4,491,704,473	4,770,482,685	5,224,660,680
20075	Interest Income Non Operating	66,887,055,863	23,414,966,003	10,653,903,015	18,160,459,818	14,862,562,254	11,536,420,303	7,775,812,284	4,976,213,934	9,851,329,583
20158	Selling And Marketing Expense	0	0	0	0	0	0	0	87,194,131	183,689,299
20064	Interest Expense Non Operating	20,552,214,998	9,437,766,318	-2,346,645,685	7,097,003,010	6,465,195,524	5,694,236,378	12,663,576,849	9,785,532,181	32,652,428,029
20093	Net Income Common Stockholders	344,924,474,095	42,146,764,542	153,792,693,990	70,476,295,383	79,959,388,075	81,702,326,605	390,886,308,383	164,427,139,728	-212,943,574,890
20094	Net Income Continuous Operations	345,056,229,294	42,240,124,835	153,870,798,013	70,368,479,877	80,031,339,443	81,918,877,750	398,059,901,474	173,616,268,631	-212,755,026,987
20045	General And Administrative Expense	17,495,082,810	5,582,226,350	3,659,877,308	4,912,129,683	5,520,604,338	5,897,093,413	22,395,450,220	20,491,178,353	18,305,114,607
20159	Selling General And Administration	17,495,082,810	5,582,226,350	3,659,877,308	4,912,129,683	5,520,604,338	5,897,093,413	22,395,450,220	20,491,178,353	18,488,803,906
20412	Other Non Operating Income Expenses	-15,390,011,261	-2,620,586,810	-4,052,310,098	-5,086,125,083	-3,702,289,822	-4,015,681,962	-17,160,213,209	-14,577,949,238	-10,040,175,821
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	344,924,474,095	42,146,764,542	153,792,693,990	70,476,295,383	79,959,388,075	81,702,326,605	390,886,308,383	164,427,139,728	-212,943,574,890
20417	Total Unusual Items Excluding Goodwill	114,507,090,903	9,679,558,163	41,165,388,463	54,001,137,722	10,215,233,741	31,214,346,657	170,674,937,322	81,461,524,062	-85,118,012,932
20077	Net Non Operating Interest Income Expense	46,334,840,865	13,977,199,685	13,000,548,699	11,063,456,808	8,397,366,730	5,842,183,925	-4,887,764,564	-4,809,318,248	-22,801,098,446
20346	Net Income Including Noncontrolling Interests	345,056,229,294	42,240,124,835	153,870,798,013	70,368,479,877	80,031,339,443	81,918,877,750	398,059,901,474	173,616,268,631	-212,755,026,987
20019	Depreciation And Amortization In Income Statement	7,032,074,861	1,285,737,503	4,090,681,916	728,798,521	947,171,328	1,144,498,199	4,491,704,473	4,770,482,685	5,224,660,680
20309	Net Income From Continuing And Discontinued Operation	344,924,474,095	42,146,764,542	153,792,693,990	70,476,295,383	79,959,388,075	81,702,326,605	390,886,308,383	164,427,139,728	-212,943,574,890
20331	Net Income From Continuing Operation Net Minority Interest	344,924,474,095	42,146,764,542	153,792,693,990	70,476,295,383	79,959,388,075	81,702,326,605	390,886,308,383	164,427,139,728	-212,943,574,890

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	52,348,386,181	166,559,254,232	57,981,122,720	113,114,265,277
23139	Net P P E	1,311,786,152,388	1,529,034,283,805	1,899,396,075,764	1,999,086,923,894
23351	Properties	0	0	0	0
23386	Total Debt	466,638,231,675	167,165,285,137	0	355,526,703,913
23100	Gross P P E	2,732,560,390,514	3,957,349,834,639	4,805,487,768,628	4,738,195,754,254
23038	Common Stock	416,682,312,819	415,161,461,010	381,560,142,974	379,095,390,645
23045	Current Debt	109,052,638,134	40,999,788,416	0	221,399,817,629
23532	Share Issued	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639
23220	Total Assets	3,857,967,723,116	3,282,643,367,405	2,540,027,153,723	2,768,254,000,317
23027	Capital Stock	416,682,312,819	415,161,461,010	381,560,142,974	379,095,390,645
23382	Other Payable	28,591,059	85,382,322	425,375,237	38,954,065
23028	Cash Financial	1,402,509,298,481	1,351,665,188,823	202,752,849,418	99,139,672,076
23123	Long Term Debt	342,741,228,215	126,165,496,720	0	134,126,886,284
23179	Prepaid Assets	18,623,834,728	15,760,552,996	36,984,824,679	33,103,510,986
23385	Working Capital	2,334,911,868,544	1,494,461,973,312	549,931,580,266	401,679,087,904
23000	Accounts Payable	44,724,285,996	78,433,402,421	54,306,729,454	108,146,897,474
23029	Cash Equivalents	913,427,991,281	214,902,638,042	186,760,376,309	400,788,074,047
23245	Invested Capital	3,725,674,208,048	3,044,972,089,317	2,237,668,150,659	2,413,188,267,045
23340	Other Properties	26,080,495,303	7,780,635,265	7,150,905,330	7,104,712,846
23132	Minority Interest	17,991,833,354	17,671,869,265	180,360,144,095	169,983,392,699
23342	Other Receivables	10,280,898,173	14,411,549,641	8,094,612,353	8,657,036,594
23204	Retained Earnings	2,329,815,930,005	1,938,235,598,195	1,422,406,275,050	1,249,853,006,164
23217	Total Tax Payable	7,595,509,126	88,040,469,489	3,249,018,030	4,928,413,738
23001	Accounts Receivable	150,093,471,343	105,209,457,412	154,574,517,540	171,797,981,579
23280	Common Stock Equity	3,273,880,341,699	2,877,806,804,181	2,237,668,150,659	2,057,661,563,132
23403	Net Tangible Assets	3,273,880,341,699	2,877,806,804,181	2,237,668,150,659	2,057,661,563,132
23215	Stockholders Equity	3,273,880,341,699	2,877,806,804,181	2,237,668,150,659	2,057,661,563,132
23383	Tangible Book Value	3,273,880,341,699	2,877,806,804,181	2,237,668,150,659	2,057,661,563,132
23374	Total Capitalization	3,616,621,569,913	3,003,972,300,901	2,237,668,150,659	2,191,788,449,416
23312	Land And Improvements	2,579,394,450	2,569,979,899	2,361,977,182	2,346,719,591
23469	Other Equity Interest	-15,200,543,399	-15,145,062,825	8,111,699,429	-52,568,965,184
23393	Ordinary Shares Number	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-1,420,774,238,126	-2,428,315,550,835	-2,906,091,692,864	-2,739,108,830,360
23282	Construction In Progress	72,489,264,677	209,460,666,282	13,347,007,761	5,512,100
23380	Capital Lease Obligations	14,844,365,326	0	0	0
23030	Cash And Cash Equivalents	2,315,937,289,762	1,566,567,826,864	389,513,225,726	499,927,746,123
23262	Gross Accounts Receivable	169,957,886,324	123,382,963,379	173,378,436,559	193,507,258,106
23012	Additional Paid In Capital	525,112,131,198	523,195,520,604	480,850,407,356	477,744,272,758
23275	Buildings And Improvements	6,522,118,642	87,416,282,395	80,341,198,163	81,215,929,414
23319	Machinery Furniture Equipment	2,624,889,117,442	3,650,122,270,798	4,702,286,680,191	4,647,522,880,303
23048	Current Capital Lease Obligation	3,253,353,320	0	0	0
23127	Long Term Capital Lease Obligation	11,591,012,006	0	0	0
23261	Total Equity Gross Minority Interest	3,291,872,175,052	2,895,478,673,446	2,418,028,294,754	2,227,644,955,831
23259	Total Liabilities Net Minority Interest	566,095,548,064	387,164,693,960	121,998,858,969	540,609,044,486
23046	Current Debt And Capital Lease Obligation	112,305,991,454	40,999,788,416	0	221,399,817,629
23266	Allowance For Doubtful Accounts Receivable	-19,864,414,981	-18,173,505,967	-18,803,919,019	-21,709,276,527
23124	Long Term Debt And Capital Lease Obligation	354,332,240,221	126,165,496,720	0	134,126,886,284
23344	Non Current Pension And Other Postretirement Benefit Plans	16,910,010,771	14,194,686,632	36,333,628,370	44,158,424,570

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	27,688,931,561	52,348,386,181	57,464,567,332	68,037,206,486	114,472,525,073	166,559,254,232	57,981,122,720	113,114,265,277
23139	Net P P E	1,160,505,455,577	1,311,786,152,388	1,239,954,000,894	1,327,082,844,892	1,363,963,466,895	1,529,034,283,805	1,899,396,075,764	1,999,086,923,894
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	433,455,896,664	466,638,231,675	208,323,454,613	149,985,464,848	158,976,684,067	167,165,285,137	0	355,526,703,913
23100	Gross P P E	2,398,892,585,185	2,732,560,390,514	2,625,427,585,626	3,196,927,376,125	3,412,576,864,254	3,957,349,834,639	4,805,487,768,628	4,738,195,754,254
23038	Common Stock	175,002,663,900	416,682,312,819	413,293,539,578	402,352,650,362	401,018,176,335	415,161,461,010	381,560,142,974	379,095,390,645
23045	Current Debt	107,594,227,940	109,052,638,134	55,083,937,248	41,538,453,430	41,304,143,966	40,999,788,416	0	221,399,817,629
23532	Share Issued	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639
23220	Total Assets	3,816,056,116,424	3,857,967,723,116	3,451,622,183,278	3,249,418,608,282	3,203,552,165,763	3,282,643,367,405	2,540,027,153,723	2,768,254,000,317
23027	Capital Stock	175,002,663,900	416,682,312,819	413,293,539,578	402,352,650,362	401,018,176,335	415,161,461,010	381,560,142,974	379,095,390,645
23382	Other Payable	1,761,069,366	28,591,059	816,620,487	672,704,903	403,276,102	85,382,322	425,375,237	38,954,065
23028	Cash Financial	2,168,662,701,498	1,402,509,298,481	1,718,944,338,031	1,483,612,100,772	1,437,141,526,027	1,351,665,188,823	202,752,849,418	99,139,672,076
23123	Long Term Debt	311,988,836,615	342,741,228,215	153,239,517,365	108,447,011,417	117,672,540,101	126,165,496,720	0	134,126,886,284
23179	Prepaid Assets	16,328,743,955	18,623,834,728	21,491,990,383	22,617,088,203	19,097,869,782	15,760,552,996	36,984,824,679	33,103,510,986
23385	Working Capital	2,456,240,734,779	2,334,911,868,544	2,029,233,204,856	1,752,606,066,626	1,633,875,838,675	1,494,461,973,312	549,931,580,266	401,679,087,904
23000	Accounts Payable	20,711,749,468	44,724,285,996	32,167,840,406	54,081,267,410	67,679,528,118	78,433,402,421	54,306,729,454	108,146,897,474
23029	Cash Equivalents	204,745,810,012	913,427,991,281	202,036,362,779	212,759,620,571	211,815,441,250	214,902,638,042	186,760,376,309	400,788,074,047
23245	Invested Capital	3,693,888,023,633	3,725,674,208,048	3,303,869,585,521	3,099,215,492,526	3,018,997,046,862	3,044,972,089,317	2,237,668,150,659	2,413,188,267,045
23340	Other Properties	25,748,142,044	26,080,495,303	7,745,628,125	7,540,582,435	7,515,572,754	7,780,635,265	7,150,905,330	7,104,712,846
23132	Minority Interest	17,855,906,733	17,991,833,354	17,769,200,869	17,411,303,678	17,282,548,746	17,671,869,265	180,360,144,095	169,983,392,699
23342	Other Receivables	55,961,916,032	10,280,898,173	9,031,442,198	8,543,751,830	8,801,547,883	14,411,549,641	8,094,612,353	8,657,036,594
23204	Retained Earnings	1,436,076,854,987	2,329,815,930,005	2,160,202,304,768	2,038,647,036,636	1,952,457,481,971	1,938,235,598,195	1,422,406,275,050	1,249,853,006,164
23217	Total Tax Payable	5,216,112,727	7,595,509,126	24,480,106,439	13,283,234,174	46,389,720,853	88,040,469,489	3,249,018,030	4,928,413,738
23001	Accounts Receivable	128,198,084,859	150,093,471,343	114,155,446,923	103,068,960,760	124,809,347,404	105,209,457,412	154,574,517,540	171,797,981,579
23280	Common Stock Equity	3,274,304,959,078	3,273,880,341,699	3,095,546,130,908	2,949,230,027,679	2,860,020,362,795	2,877,806,804,181	2,237,668,150,659	2,057,661,563,132
23403	Net Tangible Assets	3,274,304,959,078	3,273,880,341,699	3,095,546,130,908	2,949,230,027,679	2,860,020,362,795	2,877,806,804,181	2,237,668,150,659	2,057,661,563,132
23215	Stockholders Equity	3,274,304,959,078	3,273,880,341,699	3,095,546,130,908	2,949,230,027,679	2,860,020,362,795	2,877,806,804,181	2,237,668,150,659	2,057,661,563,132
23383	Tangible Book Value	3,274,304,959,078	3,273,880,341,699	3,095,546,130,908	2,949,230,027,679	2,860,020,362,795	2,877,806,804,181	2,237,668,150,659	2,057,661,563,132
23374	Total Capitalization	3,586,293,795,693	3,616,621,569,913	3,248,785,648,273	3,057,677,039,096	2,977,692,902,896	3,003,972,300,901	2,237,668,150,659	2,191,788,449,416
23312	Land And Improvements	2,546,529,421	2,579,394,450	2,558,416,879	2,490,689,337	2,482,428,523	2,569,979,899	2,361,977,182	2,346,719,591
23469	Other Equity Interest	-812,141,205	-15,200,543,399	-2,648,247,301	-2,578,141,728	-2,569,590,863	-15,145,062,825	8,111,699,429	-52,568,965,184
23393	Ordinary Shares Number	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639	1,750,026,639
23395	Treasury Shares Number	0	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-1,238,387,129,608	-1,420,774,238,126	-1,385,473,584,732	-1,869,844,531,233	-2,048,613,397,359	-2,428,315,550,835	-2,906,091,692,864	-2,739,108,830,360
23282	Construction In Progress	26,830,237,692	72,489,264,677	143,271,763,386	172,830,291,140	184,226,637,103	209,460,666,282	13,347,007,761	5,512,100
23380	Capital Lease Obligations	13,872,832,109	14,844,365,326	0	0	0	0	0	0
23030	Cash And Cash Equivalents	2,373,408,511,510	2,315,937,289,762	1,920,980,700,810	1,696,371,721,343	1,648,956,967,276	1,566,567,826,864	389,513,225,726	499,927,746,123
23262	Gross Accounts Receivable	147,809,347,774	169,957,886,324	133,449,039,075	121,508,131,595	143,143,434,640	123,382,963,379	173,378,436,559	193,507,258,106
23012	Additional Paid In Capital	361,669,861,539	525,112,131,198	520,841,525,308	507,053,578,289	505,371,845,038	523,195,520,604	480,850,407,356	477,744,272,758
23275	Buildings And Improvements	6,438,994,191	6,522,118,642	28,833,180,266	28,069,895,577	84,438,276,286	87,416,282,395	80,341,198,163	81,215,929,414
23319	Machinery Furniture Equipment	2,337,328,681,837	2,624,889,117,442	2,443,018,596,969	2,985,995,917,637	3,133,913,949,588	3,650,122,270,798	4,702,286,680,191	4,647,522,880,303
23048	Current Capital Lease Obligation	3,274,050,572	3,253,353,320	0	0	0	0	0	0
23127	Long Term Capital Lease Obligation	10,598,781,537	11,591,012,006	0	0	0	0	0	0
23261	Total Equity Gross Minority Interest	3,292,160,865,811	3,291,872,175,052	3,113,315,331,777	2,966,641,331,357	2,877,302,911,541	2,895,478,673,446	2,418,028,294,754	2,227,644,955,831
23259	Total Liabilities Net Minority Interest	523,895,250,613	566,095,548,064	338,306,851,501	282,777,276,925	326,249,254,221	387,164,693,960	121,998,858,969	540,609,044,486
23046	Current Debt And Capital Lease Obligation	110,868,278,512	112,305,991,454	55,083,937,248	41,538,453,430	41,304,143,966	40,999,788,416	0	221,399,817,629
23266	Allowance For Doubtful Accounts Receivable	-19,611,262,915	-19,864,414,981	-19,293,592,152	-18,439,170,835	-18,334,087,237	-18,173,505,967	-18,803,919,019	-21,709,276,527
23124	Long Term Debt And Capital Lease Obligation	322,587,618,152	354,332,240,221	153,239,517,365	108,447,011,417	117,672,540,101	126,165,496,720	0	134,126,886,284
23344	Non Current Pension And Other Postretirement Benefit Plans	17,664,306,103	16,910,010,771	18,000,607,134	18,240,020,631	16,228,094,826	14,194,686,632	36,333,628,370	44,158,424,570

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	605,432,722,116	257,173,358,585	719,927,499,793	32,029,201,029	57,493,884,137
26185	Free Cash Flow	-211,987,643,259	-121,209,436,880	389,083,275,817	217,621,421,927	44,295,687,216
26027	Changes In Cash	692,404,747,858	382,169,411,837	1,142,752,911,043	-113,664,884,571	-71,814,944,054
26182	Issuance Of Debt	13,871,549	256,533,842,016	215,813,605,812	71,494,039,550	106,548,317,550
26016	End Cash Position	2,345,093,527,436	2,315,937,289,762	1,566,567,826,864	389,513,225,726	499,927,746,123
26112	Purchase Of P P E	-490,840,896,371	-224,431,553,141	-334,817,224,618	-120,745,282,479	-198,722,201,579
26183	Repayment Of Debt	-65,530,438,944	-18,146,925,860	-27,632,336,380	-428,964,237,300	-255,715,962,120
26005	Capital Expenditure	-490,840,896,371	-224,431,553,141	-334,817,224,618	-120,745,282,479	-198,722,201,579
26012	Financing Cash Flow	236,307,087,436	237,065,108,520	34,041,720,346	-367,623,766,948	-178,698,348,959
26253	Interest Paid C F F	-20,397,042,760	2,105,184,446	-10,842,139,165	-9,636,266,926	-29,530,704,389
26013	Investing Cash Flow	177,244,407,310	41,882,187,056	384,810,690,263	-84,407,822,029	-136,134,483,890
26115	Purchase Of Business	0	0	0	0	0
26015	Beginning Cash Position	1,652,688,779,578	1,920,980,700,810	423,814,915,821	503,178,110,298	571,742,690,177
26223	Classesof Cash Payments	-661,514,060,391	-137,386,656,620	-694,572,046,088	-727,060,093,682	-524,503,641,205
26247	Interest Received C F I	66,887,055,863	10,653,903,015	7,775,812,284	4,976,213,934	9,851,329,583
26099	Long Term Debt Issuance	13,871,549	256,533,842,016	215,813,605,812	71,494,039,550	106,548,317,550
26090	Long Term Debt Payments	-65,530,438,944	-18,146,925,860	-27,632,336,380	-428,964,237,300	-255,715,962,120
26073	Net Long Term Debt Issuance	260,913,479,737	238,386,916,157	188,181,269,432	-357,470,197,750	-149,167,644,570
26164	Net Other Financing Charges	0	0	-137,214,121,705	0	0
26165	Net Other Investing Changes	-4,234,474,298	-1,513,521,402	-8,075,397,197	-667,954,513	-4,757,496,030
26119	Net P P E Purchase And Sale	114,591,825,745	32,741,805,443	385,110,275,175	-88,716,081,450	-141,228,317,443
26072	Net Issuance Payments Of Debt	260,913,479,737	238,386,916,157	188,181,269,432	-357,470,197,750	-149,167,644,570
26226	Paymentson Behalfof Employees	-113,022,289,501	-112,689,417,697	-177,049,237,991	-174,122,360,638	-200,722,241,358
26116	Net Business Purchase And Sale	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	-8,378,576,118
26222	Other Cash Receiptsfrom Operating Activities	572,974,979	267,937,417	2,827,682,667	9,020,288,580	7,156,424,297
26220	Cash Flowsfromusedin Operating Activities Direct	278,853,253,112	103,222,116,261	723,900,500,435	338,366,704,406	243,017,888,795
26221	Classesof Cash Receiptsfrom Operating Activities	951,229,519,180	243,228,913,029	1,435,333,921,603	1,078,355,694,408	777,227,129,897

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	605,432,722,116	42,770,000,000	257,173,358,585	215,325,782,611	93,489,001,082	187,289,292,866	719,927,499,793	32,029,201,029	57,493,884,137
26185	Free Cash Flow	-211,987,643,259	57,478,717,945	-121,209,436,880	-100,251,275,335	-48,769,498,883	-43,020,077,116	389,083,275,817	217,621,421,927	44,295,687,216
26027	Changes In Cash	692,404,747,858	86,985,396,470	382,169,411,837	183,324,692,142	42,379,257,585	138,211,338,194	1,142,752,911,043	-113,664,884,571	-71,814,944,054
26182	Issuance Of Debt	13,871,549	0	256,533,842,016	69,910,076,665	0	0	215,813,605,812	71,494,039,550	106,548,317,550
26016	End Cash Position	2,345,093,527,436	2,373,408,511,510	2,315,937,289,762	1,920,980,700,810	1,696,371,721,343	1,652,688,779,578	1,566,567,826,864	389,513,225,726	499,927,746,123
26112	Purchase Of P P E	-490,840,896,371	-8,108,560,879	-224,431,553,141	-126,098,667,429	-133,782,575,468	-89,012,312,366	-334,817,224,618	-120,745,282,479	-198,722,201,579
26183	Repayment Of Debt	-65,530,438,944	-26,677,065,711	-18,146,925,860	-10,794,673,450	-10,089,706,406	-10,021,566,250	-27,632,336,380	-428,964,237,300	-255,715,962,120
26005	Capital Expenditure	-490,840,896,371	-8,108,560,879	-224,431,553,141	-126,098,667,429	-133,782,575,468	-89,012,312,366	-334,817,224,618	-120,745,282,479	-198,722,201,579
26012	Financing Cash Flow	236,307,087,436	-36,673,287,564	237,065,108,520	52,070,427,850	-16,431,873,949	-15,584,628,571	34,041,720,346	-367,623,766,948	-178,698,348,959
26253	Interest Paid C F F	-20,397,042,760	-9,213,864,394	2,105,184,446	-7,044,975,365	-6,342,167,542	-5,563,062,321	-10,842,139,165	-9,636,266,926	-29,530,704,389
26013	Investing Cash Flow	177,244,407,310	58,071,405,210	41,882,187,056	105,406,872,199	-26,201,945,052	107,803,731,515	384,810,690,263	-84,407,822,029	-136,134,483,890
26115	Purchase Of Business	0	0	0	0	0	0	0	0	0
26015	Beginning Cash Position	1,652,688,779,578	2,286,423,115,040	1,920,980,700,810	1,696,371,721,343	1,648,956,967,276	1,583,987,220,597	423,814,915,821	503,178,110,298	571,742,690,177
26223	Classesof Cash Payments	-661,514,060,391	-128,569,202,394	-137,386,656,620	-213,896,057,808	-184,271,752,651	-146,974,443,579	-694,572,046,088	-727,060,093,682	-524,503,641,205
26247	Interest Received C F I	66,887,055,863	23,414,966,003	10,653,903,015	18,160,459,818	14,862,562,254	11,536,420,303	7,775,812,284	4,976,213,934	9,851,329,583
26099	Long Term Debt Issuance	13,871,549	0	256,533,842,016	69,910,076,665	0	0	215,813,605,812	71,494,039,550	106,548,317,550
26090	Long Term Debt Payments	-65,530,438,944	-26,677,065,711	-18,146,925,860	-10,794,673,450	-10,089,706,406	-10,021,566,250	-27,632,336,380	-428,964,237,300	-255,715,962,120
26073	Net Long Term Debt Issuance	260,913,479,737	-26,677,065,711	238,386,916,157	59,115,403,215	-10,089,706,406	-10,021,566,250	188,181,269,432	-357,470,197,750	-149,167,644,570
26164	Net Other Financing Charges	0	0	0	0	0	0	-137,214,121,705	0	0
26165	Net Other Investing Changes	-4,234,474,298	-4,999,914	-1,513,521,402	-1,980,702,801	-770,932,919	-2,009,669,288	-8,075,397,197	-667,954,513	-4,757,496,030
26119	Net P P E Purchase And Sale	114,591,825,745	34,661,439,121	32,741,805,443	89,227,115,182	-40,293,574,387	98,276,980,500	385,110,275,175	-88,716,081,450	-141,228,317,443
26072	Net Issuance Payments Of Debt	260,913,479,737	-26,677,065,711	238,386,916,157	59,115,403,215	-10,089,706,406	-10,021,566,250	188,181,269,432	-357,470,197,750	-149,167,644,570
26226	Paymentson Behalfof Employees	-113,022,289,501	-29,531,844,207	-112,689,417,697	0	-29,215,744,951	-29,198,972,403	-177,049,237,991	-174,122,360,638	-200,722,241,358
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	0	0	0	0	0	-69,509,779,213	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	0	0	0	-8,378,576,118
26222	Other Cash Receiptsfrom Operating Activities	572,974,979	286,577,850	267,937,417	4,435,437	16,666,029	149,089,512	2,827,682,667	9,020,288,580	7,156,424,297
26220	Cash Flowsfromusedin Operating Activities Direct	278,853,253,112	65,587,278,824	103,222,116,261	25,847,392,093	85,013,076,585	45,992,235,250	723,900,500,435	338,366,704,406	243,017,888,795
26221	Classesof Cash Receiptsfrom Operating Activities	951,229,519,180	196,334,876,361	243,228,913,029	242,790,819,378	272,362,345,028	196,414,330,950	1,435,333,921,603	1,078,355,694,408	777,227,129,897

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	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-15	At close: 04:08PM WIB	1,070	1,070	1,060	1,065	1,050.00 - 1,070.00	1,050	1,070	970.00 - 1,500.00	970	1,500	120,100	156,630	1,855,000,000,000	1	5	225	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-12	At close: 04:08PM WIB	1,070	1,070	1,060	1,065	1,050.00 - 1,070.00	1,050	1,070	970.00 - 1,500.00	970	1,500	120,100	154,911	1,873,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-11	At close: 04:08PM WIB	1,070	1,070	1,060	1,065	1,050.00 - 1,070.00	1,050	1,070	970.00 - 1,500.00	970	1,500	120,100	154,054	1,873,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-10	At close: 04:08PM WIB	1,070	1,070	1,060	1,065	1,050.00 - 1,070.00	1,050	1,070	970.00 - 1,500.00	970	1,500	120,100	152,089	1,873,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-05	At close: 04:08PM WIB	1,070	1,070	1,060	1,060	1,050.00 - 1,070.00	1,050	1,070	970.00 - 1,500.00	970	1,500	120,100	154,496	1,873,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-04	At close: 03:00PM WIB	1,040	1,040	1,050	1,065	1,040.00 - 1,070.00	1,040	1,070	970.00 - 1,500.00	970	1,500	179,200	151,496	1,891,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-03	At close: 03:46PM WIB	1,050	1,055	1,035	1,040	1,030.00 - 1,055.00	1,030	1,055	970.00 - 1,500.00	970	1,500	33,800	151,820	1,838,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-02	At close: 04:14PM WIB	1,030	1,040	1,030	1,060	1,015.00 - 1,090.00	1,015	1,090	970.00 - 1,500.00	970	1,500	268,100	147,375	1,855,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-01	At close: 04:10PM WIB	1,025	1,100	1,030	1,030	1,030.00 - 1,175.00	1,030	1,175	970.00 - 1,500.00	970	1,500	703,600	135,763	1,820,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-29	At close: 03:00PM WIB	1,035	1,050	1,020	1,025	1,025.00 - 1,050.00	1,025	1,050	970.00 - 1,500.00	970	1,500	20,300	135,763	1,811,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-28	At close: 03:00PM WIB	1,035	1,050	1,020	1,025	1,025.00 - 1,050.00	1,025	1,050	970.00 - 1,500.00	970	1,500	20,300	135,624	1,794,000,000,000	1	4	257	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-27	At close: 02:53PM WIB	1,045	1,045	0	0	1,030.00 - 1,060.00	1,030	1,060	970.00 - 1,500.00	970	1,500	49,200	133,762	1,811,000,000,000	1	4	257	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-26	At close: 04:09PM WIB	1,035	1,030	1,030	1,045	1,030.00 - 1,075.00	1,030	1,075	970.00 - 1,500.00	970	1,500	126,600	137,618	1,829,000,000,000	1	4	256	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-25	At close: 03:47PM WIB	1,035	1,035	0	0	1,015.00 - 1,035.00	1,015	1,035	970.00 - 1,500.00	970	1,500	12,400	140,033	1,811,000,000,000	1	4	255	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-22	At close: 03:40PM WIB	1,045	1,020	1,025	1,040	1,020.00 - 1,045.00	1,020	1,045	970.00 - 1,500.00	970	1,500	13,500	142,292	1,811,000,000,000	1	4	256	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-21	At close: 04:08PM WIB	1,045	0	0	0	0.0000 - 0.0000	0	0		0		0	141,957	0	1	0	256	May 02, 2024 - May 03, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-14	As of 11:59AM WIB. Market open.	1,050	1,045	1,030	1,050	1,000.00 - 1,090.00	1,000	1,090	940.00 - 1,500.00	940	1,500	1,044,900	130,221	1,820,000,000,000	1	4	253	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-13	At close: 03:47PM WIB	1,065	1,065	1,030	1,050	1,030.00 - 1,065.00	1,030	1,065	940.00 - 1,500.00	940	1,500	105,700	129,558	1,838,000,000,000	1	4	255	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-11	At close: 02:59PM WIB	1,070	1,030	1,030	1,065	1,030.00 - 1,075.00	1,030	1,075	940.00 - 1,500.00	940	1,500	14,700	133,779	1,864,000,000,000	1	4	255	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-08	At close: 02:59PM WIB	1,070	1,030	1,030	1,065	1,030.00 - 1,075.00	1,030	1,075	940.00 - 1,500.00	940	1,500	14,700	141,060	1,864,000,000,000	1	4	256	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-05	At close: 01:33PM WIB	1,015	1,010	1,000	1,015	1,000.00 - 1,015.00	1,000	1,015	940.00 - 1,500.00	940	1,500	11,100	140,493	1,776,000,000,000	1	4	254	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-04	At close: 03:41PM WIB	1,025	1,025	990	1,010	990.00 - 1,025.00	990	1,025	940.00 - 1,500.00	940	1,500	59,500	140,712	1,776,000,000,000	1	4	256	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-01	At close: 03:24PM WIB	1,005	1,000	1,005	1,025	985.00 - 1,030.00	985	1,030	940.00 - 1,500.00	940	1,500	87,900	142,200	1,794,000,000,000	1	4	255	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-02-28	At close: 04:00PM WIB	1,065	1,025	1,005	1,010	1,000.00 - 1,060.00	1,000	1,060	940.00 - 1,500.00	940	1,500	170,100	137,777	1,759,000,000,000	1	4	254	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-02-27	At close: 01:30PM WIB	1,065	1,070	1,025	1,065	1,020.00 - 1,080.00	1,020	1,080	940.00 - 1,500.00	940	1,500	13,600	140,747	1,864,000,000,000	1	4	254	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-02-26	At close: 04:00PM WIB	1,000	1,025	1,015	1,035	1,000.00 - 1,120.00	1,000	1,120	940.00 - 1,500.00	940	1,500	143,000	139,159	1,864,000,000,000	1	4	255	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-02-23	At close: 02:55PM WIB	1,000	1,005	995	1,025	1,000.00 - 1,040.00	1,000	1,040	940.00 - 1,500.00	940	1,500	422,000	132,711	1,750,000,000,000	1	4	255	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk (MBSS.JK)	2024-02-22	At close: 04:01PM WIB	1,025	1,025	1,000	1,010	970.00 - 1,045.00	970	1,045	940.00 - 1,500.00	940	1,500	328,900	128,555	1,750,000,000,000	1	4	254	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015
MBSS	PT Mitrabahtera Segara Sejati Tbk (MBSS.JK)	2024-02-21	At close: 04:00PM WIB	1,010	1,010	1,005	1,025	1,005.00 - 1,030.00	1,005	1,030	940.00 - 1,500.00	940	1,500	92,000	127,303	1,794,000,000,000	1	4	255	Mar 29, 2024 - Mar 30, 2024	N/A (N/A)	May 04, 2015

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	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	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)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-15	1,860,000,000,000	-33,680,000,000	5	2	1	-533	-1	1	1,500	970	1,047	1,185	155	261	1,750,000,000	208,950,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2023	Dec 31, 2023	39	25	4	12	63,190,000	-30	26,590,000	24,620,000	225	-29	148,310,000	29,880,000	14	13	16,600,000	-26,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-12	1,860,000,000,000	-33,680,000,000	5	2	1	-533	-1	1	1,500	970	1,048	1,187	154	196	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-11	1,860,000,000,000	-33,680,000,000	5	2	1	-533	-1	1	1,500	970	1,048	1,187	152	196	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-10	1,860,000,000,000	-33,680,000,000	5	2	1	-533	-1	1	1,500	970	1,048	1,187	152	196	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-05	1,820,000,000,000	-70,880,000,000	5	2	1	-1	-3	1	1,500	0	1,054	1,191	152	125	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-04	1,840,000,000,000	-41,020,000,000	5	2	1	-649	-2	1	1,500	0	1,056	1,192	152	124	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-03	1,840,000,000,000	-41,020,000,000	5	2	1	-649	-2	1	1,500	0	1,058	1,193	147	99	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-02	1,800,000,000,000	-79,460,000,000	5	2	1	-1	-3	1	1,500	0	1,060	1,194	136	29	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-04-01	1,790,000,000,000	41,970,000,000	4	2	1	595	1	1	1,500	0	1,060	1,194	136	29	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-29	1,790,000,000,000	41,970,000,000	4	2	1	595	1	1	1,500	970	1,063	1,195	136	153	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-28	1,810,000,000,000	62,790,000,000	4	2	1	890	2	1	1,500	0	1,065	1,196	134	145	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	257	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-27	1,810,000,000,000	61,800,000,000	4	2	1	876	2	1	1,500	0	1,068	1,197	138	146	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	257	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-26	1,810,000,000,000	71,860,000,000	4	2	1	1	2	1	1,500	0	1,071	1,198	140	170	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	256	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-25	1,810,000,000,000	75,070,000,000	4	2	1	1	2	1	1,500	970	1,071	1,198	140	170	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-22	1,830,000,000,000	89,140,000,000	4	2	1	1	3	1	1,500	0	1,077	1,200	142	172	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	256	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-21	1,830,000,000,000	85,270,000,000	4	2	1	1	3	1	1,500	970	1,077	1,200	142	172	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	256	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-14	1,840,000,000,000	120,010,000,000	4	2	1	2	4	1	1,500	0	1,097	1,206	130	142	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	253	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-13	1,860,000,000,000	129,670,000,000	4	2	1	2	4	1	1,500	0	1,097	1,206	130	142	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-11	1,860,000,000,000	129,670,000,000	4	2	1	2	4	1	1,500	940	1,097	1,206	139	142	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-08	1,870,000,000,000	129,210,000,000	4	2	1	2	4	1	1,500	940	1,100	1,207	141	183	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	256	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-05	1,790,000,000,000	55,690,000,000	4	2	1	789	2	1	1,500	0	1,113	1,212	141	193	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	254	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-04	1,790,000,000,000	55,690,000,000	4	2	1	789	2	1	1,500	940	1,113	1,212	141	193	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	256	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-03-01	1,760,000,000,000	26,330,000,000	4	2	1	373	786	1	1,500	940	1,117	1,213	142	191	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-02-28	1,860,000,000,000	138,630,000,000	4	2	1	2	4	1	1,500	940	1,126	1,216	138	133	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	254	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-02-27	1,860,000,000,000	138,700,000,000	4	2	1	12	4	1	1,500	0	1,131	1,218	139	130	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	254	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk	2024-02-26	1,750,000,000,000	24,950,000,000	4	2	1	354	745	1	1,500	0	1,131	1,218	139	130	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk (MBSS.JK)	2024-02-23	1,750,000,000,000	16,690,000,000	4	2	1	237	498	1	1,500	0	1,139	1,221	129	57	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk (MBSS.JK)	2024-02-22	1,790,000,000,000	63,430,000,000	4	2	1	899	2	1	1,500	940	1,139	1,221	129	57	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	254	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000
MBSS	PT Mitrabahtera Segara Sejati Tbk (MBSS.JK)	2024-02-21	1,770,000,000,000	37,180,000,000	4	2	1	527	1	1	1,500	940	1,143	1,222	127	50	1,750,000,000	210,580,000	88	N/A	May 04, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	24	5	15	70,570,000	-39	32,560,000	28,510,000	255	-37	124,030,000	13,450,000	7	13	28,020,000	-11,300,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,150	1,150	1,150	1,150	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	1,105	1,150	1,105	1,150	5,200
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,150	1,150	1,150	1,150	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	1,105	1,150	1,105	1,150	5,200
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,150	1,150	1,150	1,150	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	1,105	1,150	1,105	1,150	5,200
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:41:23	1,100	1,100	1,100	1,100	0
2024-05-08	14:40:00	1,100	1,100	1,100	1,100	700
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:19:33	1,105	1,105	1,105	1,105	0
2024-05-08	14:15:00	1,105	1,105	1,105	1,105	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	1,115	1,115	1,110	1,110	300
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	1,145	1,145	1,145	1,145	100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,150	1,150	1,150	1,150	0
2024-05-08	15:45:00	1,105	1,150	1,105	1,150	5,200
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:41:23	1,100	1,100	1,100	1,100	0
2024-05-08	14:30:00	1,100	1,100	1,100	1,100	700
2024-05-08	14:19:33	1,105	1,105	1,105	1,105	0
2024-05-08	14:15:00	1,105	1,105	1,105	1,105	0
2024-05-08	14:00:00	1,115	1,115	1,110	1,110	300
2024-05-08	13:45:00	1,145	1,145	1,145	1,145	100
2024-05-08	13:30:00	1,115	1,140	1,115	1,140	300
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:37:54	1,140	1,140	1,140	1,140	0
2024-05-08	10:30:00	1,140	1,140	1,140	1,140	100
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:14:43	1,150	1,150	1,150	1,150	0
2024-05-08	10:00:00	1,105	1,150	1,100	1,150	2,200
2024-05-08	09:45:00	1,100	1,150	1,100	1,150	2,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,150	1,150	1,150	1,150	0
2024-05-08	15:30:00	1,105	1,150	1,105	1,150	5,200
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:41:23	1,100	1,100	1,100	1,100	0
2024-05-08	14:30:00	1,100	1,100	1,100	1,100	700
2024-05-08	14:19:33	1,105	1,105	1,105	1,105	0
2024-05-08	14:00:00	1,115	1,115	1,105	1,105	300
2024-05-08	13:30:00	1,115	1,145	1,115	1,145	400
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:37:54	1,140	1,140	1,140	1,140	0
2024-05-08	10:30:00	1,140	1,140	1,140	1,140	100
2024-05-08	10:14:43	1,150	1,150	1,150	1,150	0
2024-05-08	10:00:00	1,105	1,150	1,100	1,150	2,200
2024-05-08	09:30:00	1,100	1,150	1,100	1,150	2,900
2024-05-08	09:11:36	1,150	1,150	1,150	1,150	0
2024-05-08	09:00:00	1,145	1,180	1,145	1,150	1,500
2024-05-07	15:45:59	0	0	0	0	0
2024-05-07	15:30:00	1,115	1,150	1,070	1,150	5,400
2024-05-07	15:01:12	1,150	1,150	1,150	1,150	0
2024-05-07	15:00:00	1,150	1,150	1,150	1,150	0
2024-05-07	14:30:00	1,120	1,150	1,120	1,145	18,000
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:54:50	1,120	1,120	1,120	1,120	0
2024-05-07	13:34:48	1,155	1,155	1,155	1,155	0
2024-05-07	13:30:00	1,145	1,155	1,120	1,120	25,700
2024-05-07	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,150	1,150	1,150	1,150	0
2024-05-08	15:00:00	1,105	1,150	1,105	1,150	5,200
2024-05-08	14:41:23	1,100	1,100	1,100	1,100	0
2024-05-08	14:19:33	1,105	1,105	1,105	1,105	0
2024-05-08	14:00:00	1,115	1,115	1,100	1,100	1,000
2024-05-08	13:00:00	1,115	1,145	1,115	1,145	400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:37:54	1,140	1,140	1,140	1,140	0
2024-05-08	10:14:43	1,150	1,150	1,150	1,150	0
2024-05-08	10:00:00	1,105	1,150	1,100	1,140	2,300
2024-05-08	09:11:36	1,150	1,150	1,150	1,150	0
2024-05-08	09:00:00	1,145	1,180	1,100	1,150	3,300
2024-05-07	15:45:59	0	0	0	0	0
2024-05-07	15:01:12	1,150	1,150	1,150	1,150	0
2024-05-07	15:00:00	1,150	1,150	1,070	1,150	0
2024-05-07	14:00:00	1,120	1,150	1,120	1,145	10,200
2024-05-07	13:54:50	1,120	1,120	1,120	1,120	0
2024-05-07	13:34:48	1,155	1,155	1,155	1,155	0
2024-05-07	13:00:00	1,145	1,155	1,120	1,120	25,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:27:04	1,150	1,150	1,150	1,150	0
2024-05-07	11:00:00	1,120	1,150	1,100	1,150	3,500
2024-05-07	10:31:39	1,170	1,170	1,170	1,170	0
2024-05-07	10:16:50	1,080	1,080	1,080	1,080	0
2024-05-07	10:00:00	1,080	1,190	1,080	1,170	24,100
2024-05-07	09:26:57	1,130	1,130	1,130	1,130	0
2024-05-07	09:00:00	1,080	1,130	1,075	1,130	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:42:19	1,090	1,090	1,090	1,090	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,150	1,150	1,150	1,150	0
2024-05-08	15:00:00	1,105	1,150	1,105	1,150	18,400
2024-05-08	14:41:23	1,100	1,100	1,100	1,100	0
2024-05-08	14:19:33	1,105	1,105	1,105	1,105	0
2024-05-08	13:30:00	1,115	1,145	1,100	1,100	1,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:37:54	1,140	1,140	1,140	1,140	0
2024-05-08	10:30:00	1,140	1,140	1,140	1,140	100
2024-05-08	10:14:43	1,150	1,150	1,150	1,150	0
2024-05-08	09:11:36	1,150	1,150	1,150	1,150	0
2024-05-08	09:00:00	1,145	1,180	1,100	1,150	6,600
2024-05-07	15:45:59	0	0	0	0	0
2024-05-07	15:01:12	1,150	1,150	1,150	1,150	0
2024-05-07	15:00:00	1,150	1,150	1,070	1,150	5,400
2024-05-07	13:54:50	1,120	1,120	1,120	1,120	0
2024-05-07	13:34:48	1,155	1,155	1,155	1,155	0
2024-05-07	13:30:00	1,145	1,155	1,120	1,145	43,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:27:04	1,150	1,150	1,150	1,150	0
2024-05-07	10:31:39	1,170	1,170	1,170	1,170	0
2024-05-07	10:30:00	1,170	1,170	1,100	1,150	3,600
2024-05-07	10:16:50	1,080	1,080	1,080	1,080	0
2024-05-07	09:26:57	1,130	1,130	1,130	1,130	0
2024-05-07	09:00:00	1,080	1,190	1,075	1,190	27,400
2024-05-06	16:09:13	0	0	0	0	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:42:19	1,090	1,090	1,090	1,090	0
2024-05-06	15:00:00	1,065	1,090	1,060	1,085	30,800
2024-05-06	14:29:19	1,090	1,090	1,090	1,090	0
2024-05-06	13:42:37	1,095	1,095	1,095	1,095	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,145	1,180	1,100	1,150	13,200
2024-05-07	09:00:00	1,080	1,190	1,070	1,150	71,400
2024-05-06	09:00:00	1,090	1,100	1,060	1,085	50,600
2024-05-03	09:00:00	1,080	1,100	1,070	1,090	2,600
2024-05-02	09:00:00	1,120	1,120	1,055	1,100	40,000
2024-04-30	09:00:00	1,115	1,150	1,110	1,130	5,500
2024-04-29	09:00:00	1,095	1,150	1,050	1,120	21,300
2024-04-26	09:00:00	1,100	1,150	1,055	1,095	122,800
2024-04-25	09:00:00	1,125	1,180	1,050	1,100	175,600
2024-04-24	09:00:00	1,140	1,160	1,105	1,130	19,600
2024-04-23	09:00:00	1,060	1,150	1,055	1,125	78,600
2024-04-22	09:00:00	1,120	1,120	1,070	1,100	115,700
2024-04-19	09:00:00	1,180	1,200	1,100	1,150	46,000
2024-04-18	09:00:00	1,170	1,250	1,100	1,170	92,700
2024-04-17	09:00:00	1,115	1,250	1,110	1,170	137,100
2024-04-16	09:00:00	1,060	1,300	1,040	1,110	423,000
2024-04-05	09:00:00	1,070	1,070	1,050	1,060	120,100
2024-04-04	09:00:00	1,040	1,070	1,040	1,070	179,200
2024-04-03	09:00:00	1,055	1,055	1,030	1,040	33,800
2024-04-02	09:00:00	1,040	1,090	1,015	1,050	268,100
2024-04-01	09:00:00	1,100	1,175	1,030	1,030	703,600
2024-03-28	09:00:00	1,050	1,050	1,025	1,025	20,300
2024-03-27	09:00:00	1,045	1,060	1,030	1,035	49,200
2024-03-26	09:00:00	1,075	1,075	1,030	1,045	126,600
2024-03-25	09:00:00	1,035	1,035	1,015	1,035	12,400
2024-03-22	09:00:00	1,020	1,045	1,020	1,035	13,500
2024-03-21	09:00:00	1,045	1,050	1,015	1,045	22,400
2024-03-20	09:00:00	1,040	1,050	1,005	1,045	2,800
2024-03-19	09:00:00	1,020	1,045	1,015	1,035	24,000
2024-03-18	09:00:00	1,020	1,045	1,010	1,045	15,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,080	1,190	1,070	1,150	71,400
2024-05-06	09:00:00	1,090	1,100	1,060	1,085	50,600
2024-05-02	09:00:00	1,120	1,120	1,055	1,100	40,000
2024-04-30	09:00:00	1,115	1,150	1,110	1,130	5,500
2024-04-29	09:00:00	1,095	1,150	1,050	1,120	21,300
2024-04-26	09:00:00	1,100	1,150	1,055	1,095	122,800
2024-04-25	09:00:00	1,125	1,180	1,050	1,100	175,600
2024-04-24	09:00:00	1,140	1,160	1,105	1,130	19,600
2024-04-23	09:00:00	1,060	1,150	1,055	1,125	78,600
2024-04-22	09:00:00	1,120	1,120	1,070	1,100	115,700
2024-04-19	09:00:00	1,180	1,200	1,100	1,150	46,000
2024-04-18	09:00:00	1,170	1,250	1,100	1,170	92,700
2024-04-17	09:00:00	1,115	1,250	1,110	1,170	137,100
2024-04-16	09:00:00	1,060	1,300	1,040	1,110	423,000
2024-04-05	09:00:00	1,070	1,070	1,050	1,060	120,100
2024-04-04	09:00:00	1,040	1,070	1,040	1,070	179,200
2024-04-03	09:00:00	1,055	1,055	1,030	1,040	33,800
2024-04-02	09:00:00	1,040	1,090	1,015	1,050	268,100
2024-04-01	09:00:00	1,100	1,175	1,030	1,030	703,600
2024-03-28	09:00:00	1,050	1,050	1,025	1,025	20,300
2024-03-27	09:00:00	1,045	1,060	1,030	1,035	49,200
2024-03-26	09:00:00	1,075	1,075	1,030	1,045	126,600
2024-03-25	09:00:00	1,035	1,035	1,015	1,035	12,400
2024-03-22	09:00:00	1,020	1,045	1,020	1,035	13,500
2024-03-21	09:00:00	1,045	1,050	1,015	1,045	22,400
2024-03-20	09:00:00	1,040	1,050	1,005	1,045	2,800
2024-03-19	09:00:00	1,020	1,045	1,015	1,035	24,000
2024-03-18	09:00:00	1,020	1,045	1,010	1,045	15,400
2024-03-15	09:00:00	1,050	1,050	1,010	1,040	3,100
2024-03-14	09:00:00	1,045	1,090	1,000	1,050	1,259,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,090	1,190	1,060	1,150	135,200
2024-04-28	00:00:00	1,095	1,150	1,050	1,090	69,400
2024-04-21	00:00:00	1,120	1,180	1,050	1,095	512,300
2024-04-14	00:00:00	1,060	1,300	1,040	1,150	698,800
2024-04-07	00:00:00	1,060	1,060	1,060	1,060	0
2024-03-31	00:00:00	1,100	1,175	1,015	1,060	1,304,800
2024-03-24	00:00:00	1,035	1,075	1,015	1,025	208,500
2024-03-17	00:00:00	1,020	1,050	1,005	1,035	78,100
2024-03-10	00:00:00	1,065	1,090	1,000	1,040	1,368,400
2024-03-03	00:00:00	1,025	1,075	990	1,065	366,600
2024-02-25	00:00:00	1,025	1,120	985	1,025	1,053,100
2024-02-18	00:00:00	970	1,050	970	1,000	880,100
2024-02-11	00:00:00	1,050	1,050	970	1,000	377,800
2024-02-04	00:00:00	1,085	1,110	1,050	1,050	64,800
2024-01-28	00:00:00	1,090	1,115	1,080	1,085	1,193,900
2024-01-21	00:00:00	1,115	1,130	1,090	1,090	1,055,300
2024-01-14	00:00:00	1,130	1,175	1,075	1,115	413,800
2024-01-07	00:00:00	1,205	1,205	1,100	1,130	715,700
2023-12-31	00:00:00	1,210	1,220	1,170	1,200	98,200
2023-12-24	00:00:00	1,205	1,220	990	1,210	316,100
2023-12-17	00:00:00	1,225	1,230	1,020	1,205	634,400
2023-12-10	00:00:00	1,215	1,230	1,175	1,210	1,026,400
2023-12-03	00:00:00	1,215	1,230	1,200	1,215	505,900
2023-11-26	00:00:00	1,200	1,235	1,200	1,200	928,000
2023-11-19	00:00:00	1,225	1,230	1,185	1,225	168,300
2023-11-12	00:00:00	1,205	1,225	1,160	1,210	1,064,900
2023-11-05	00:00:00	1,180	1,210	1,160	1,200	204,400
2023-10-29	00:00:00	1,200	1,210	1,130	1,180	230,400
2023-10-22	00:00:00	1,210	1,235	1,175	1,200	196,100
2023-10-15	00:00:00	1,230	1,235	1,200	1,210	235,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,120	1,190	1,055	1,150	177,800
2024-03-31	00:00:00	1,100	1,300	1,015	1,130	2,542,700
2024-02-29	00:00:00	1,000	1,090	985	1,025	2,109,500
2024-01-31	00:00:00	1,110	1,120	970	1,005	2,341,800
2023-12-31	00:00:00	1,210	1,220	1,075	1,110	3,423,000
2023-11-30	00:00:00	1,220	1,230	990	1,210	2,548,700
2023-10-31	00:00:00	1,200	1,235	1,130	1,220	2,414,700
2023-09-30	00:00:00	1,245	1,255	1,175	1,200	1,269,600
2023-08-31	00:00:00	1,210	1,300	1,200	1,250	2,763,500
2023-07-31	00:00:00	1,340	1,355	1,200	1,210	2,976,500
2023-06-30	00:00:00	1,250	1,500	1,220	1,325	4,043,600
2023-05-31	00:00:00	1,280	1,300	1,100	1,250	2,714,500
2023-04-30	00:00:00	1,235	1,340	1,200	1,280	3,326,300
2023-03-31	00:00:00	1,225	1,500	1,205	1,485	2,818,700
2023-02-28	00:00:00	1,030	1,100	1,010	1,100	167,900
2023-01-31	00:00:00	1,065	1,100	1,020	1,100	194,900
2022-12-31	00:00:00	1,200	1,255	1,180	1,190	3,001,600
2022-11-30	00:00:00	1,185	1,275	1,170	1,195	6,565,700
2022-10-31	00:00:00	1,270	1,305	1,165	1,180	5,145,200
2022-09-30	00:00:00	1,150	1,510	1,060	1,270	16,706,100
2022-08-31	00:00:00	1,035	1,180	1,020	1,150	13,271,200
2022-07-31	00:00:00	1,035	1,085	950	1,030	13,824,500
2022-06-30	00:00:00	960	1,175	875	1,030	17,362,800
2022-05-31	00:00:00	1,400	1,440	910	970	30,376,400
2022-04-30	00:00:00	1,235	1,465	1,165	1,400	34,112,600
2022-03-31	00:00:00	1,365	1,435	1,120	1,235	38,628,100
2022-02-28	00:00:00	815	1,550	800	1,360	84,542,600
2022-01-31	00:00:00	855	890	755	805	23,557,500
2021-12-31	00:00:00	1,090	1,150	845	855	66,357,400
2021-11-30	00:00:00	820	1,100	780	1,090	77,930,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,120	1,190	1,055	1,150	177,800
2024-03-31	00:00:00	1,100	1,300	1,015	1,120	2,537,200
2024-02-29	00:00:00	1,000	1,090	985	1,025	2,109,500
2024-01-31	00:00:00	1,110	1,300	970	1,130	6,994,000
2023-12-31	00:00:00	1,210	1,220	970	1,025	7,874,300
2023-11-30	00:00:00	1,220	1,230	970	1,005	8,313,500
2023-10-31	00:00:00	1,200	1,235	990	1,110	8,386,400
2023-09-30	00:00:00	1,245	1,255	990	1,210	6,233,000
2023-08-31	00:00:00	1,210	1,300	1,130	1,220	6,447,800
2023-07-31	00:00:00	1,340	1,355	1,175	1,200	7,009,600
2023-06-30	00:00:00	1,250	1,500	1,200	1,250	9,783,600
2023-05-31	00:00:00	1,280	1,500	1,100	1,210	9,734,600
2023-04-30	00:00:00	1,235	1,500	1,100	1,325	10,084,400
2023-03-31	00:00:00	1,485	1,500	1,100	1,250	9,605,800
2023-02-28	00:00:00	1,030	1,500	1,010	1,280	20,390,300
2023-01-31	00:00:00	1,065	1,500	940	1,485	16,306,900
2022-10-31	00:00:00	1,270	1,305	1,165	1,190	14,712,500
2022-07-31	00:00:00	1,035	1,510	950	1,270	43,801,800
2022-04-30	00:00:00	1,235	1,465	875	1,030	81,851,800
2022-01-31	00:00:00	855	1,550	755	1,235	146,728,200
2021-10-31	00:00:00	705	1,150	690	855	234,633,700
2021-07-31	00:00:00	535	1,175	530	705	387,482,300
2021-04-30	00:00:00	488	545	440	535	97,228,500
2021-01-31	00:00:00	430	486	408	482	58,264,000

Dividends Amount

Date	Time	Amount
2015-05-04	09:00:00	120
2014-06-03	09:00:00	65

Dividends Yields

Year	Distribution	Total Amount	Yields
2015	1	120	24.90 %
2014	1	65	13.55 %

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