Informasi Saham NSSS PT Nusantara Sawit Sejahtera 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
102	Enterprises Value E B I T D A Ratio	1	30	33
40001	Market Cap	4	4,665,060,604,932	4,210,628,617,719
14008	Pe Ratio	5	2,178	0
14010	Ps Ratio	12	4	4
40002	Enterprise Value	15	6,527,899,883,615	6,078,638,024,783
101	Enterprises Value Revenue Ratio	19	6	5
14012	Pb Ratio	24	4	4

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31
102	Enterprises Value E B I T D A Ratio	1	30	33	51	23	13
40001	Market Cap	4	4,665,060,604,932	4,210,628,617,719	4,757,649,357,200	5,043,105,883,600	3,473,082,353,800
14008	Pe Ratio	5	2,178	0	0	0	21
14010	Ps Ratio	12	4	4	4	5	3
40002	Enterprise Value	15	6,527,899,883,615	6,078,638,024,783	6,574,826,708,388	7,107,254,881,822	5,496,272,353,800
101	Enterprises Value Revenue Ratio	19	6	5	6	6	4
14012	Pb Ratio	24	4	4	5	5	6

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	217,788,916,777	99,984,976,270	308,884,080,831	538,218,936,559	175,778,000,000
20304	Write Off	2,275,407,217	1,037,384,403	3,132,720,341	810,231,430	0
20091	Net Income	2,093,017,594	36,093,443,055	70,236,297,960	245,333,684,347	19,433,000,000
29004	Basic E P S	0	0	3	10	1
20190	E B I T D A	221,086,930,980	100,808,713,241	312,024,889,862	540,892,281,728	178,333,000,000
20046	Gross Profit	302,805,229,486	127,261,792,659	405,702,751,947	570,501,925,220	223,434,000,000
29009	Diluted E P S	0	0	3	10	1
20136	Pretax Income	50,751,948,902	58,529,911,278	123,947,705,774	334,267,181,028	-24,351,000,000
20145	Tax Provision	48,658,649,195	22,435,848,741	53,711,688,943	88,933,051,628	-43,784,000,000
20100	Total Revenue	1,184,580,702,742	292,558,873,628	1,134,094,562,861	1,146,624,268,156	746,873,000,000
20164	Total Expenses	987,392,740,100	197,397,467,398	815,064,954,710	640,858,436,553	580,571,000,000
20013	Cost Of Revenue	881,775,473,256	165,297,080,969	728,391,810,914	576,122,342,936	523,439,000,000
20177	Interest Income	17,660,538,408	16,088,528,873	3,667,708,266	1,848,810,246	681,000,000
20057	Interest Expense	167,036,967,875	41,455,064,992	184,936,375,057	203,951,755,531	200,129,000,000
20109	Operating Income	197,187,962,642	95,161,406,230	319,029,608,151	505,765,831,603	166,302,000,000
20316	Normalized Income	-1,940,812,347	42,498,999,772	74,807,115,317	221,645,012,987	11,838,500,000
20108	Operating Expense	105,617,266,844	32,100,386,429	86,673,143,796	64,736,093,617	57,132,000,000
20112	Operating Revenue	1,184,580,702,742	292,558,873,628	1,134,094,562,861	1,146,624,268,156	746,873,000,000
20087	Minority Interests	-282,113	-619,482	281,129	-445,053	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-151,448,929,848	-26,395,193,289	-188,503,147,725	-203,405,872,323	-200,644,000,000
20416	Total Unusual Items	5,171,576,847	-10,387,211,635	-5,860,022,253	32,275,759,664	10,126,000,000
29010	Basic Average Shares	23,193,740,355	0	23,788,235,300	23,788,235,300	23,788,235,300
20269	Other Special Charges	-810,407,914	-160,000,047	-651,386,892	-360,556,805	74,000,000
29011	Diluted Average Shares	23,788,868,114	0	23,788,235,300	23,788,235,300	23,788,235,300
20420	Normalized E B I T D A	215,915,354,133	111,195,924,876	317,884,912,115	508,616,522,064	168,207,000,000
20162	Special Income Charges	5,171,576,847	-10,387,211,635	-5,860,022,253	32,275,759,664	10,126,000,000
20315	Reconciled Depreciation	3,298,014,203	823,736,971	3,140,809,031	2,673,345,169	2,555,000,000
20312	Other Operating Expenses	3,432,661,109	139,846,390	8,038,906,155	881,502,764	4,000,000
20368	Total Other Finance Cost	2,072,500,381	1,028,657,170	7,234,480,934	1,302,927,038	1,196,000,000
20314	Reconciled Cost Of Revenue	881,775,473,256	165,297,080,969	728,391,810,914	576,122,342,936	523,439,000,000
20419	Tax Effect Of Unusual Items	1,137,746,906	-3,981,654,918	-1,289,204,896	8,587,088,304	2,531,500,000
20225	Impairment Of Capital Assets	-6,636,576,150	9,509,827,279	3,378,688,804	-32,725,434,289	-10,200,000,000
20018	Depreciation Income Statement	3,298,014,203	823,736,971	3,140,809,031	2,673,345,169	2,555,000,000
20075	Interest Income Non Operating	17,660,538,408	16,088,528,873	3,667,708,266	1,848,810,246	681,000,000
20158	Selling And Marketing Expense	40,087,187,307	9,891,174,828	30,545,976,037	27,690,427,458	22,171,000,000
20064	Interest Expense Non Operating	167,036,967,875	41,455,064,992	184,936,375,057	203,951,755,531	200,129,000,000
20093	Net Income Common Stockholders	2,093,017,594	36,093,443,055	70,236,297,960	245,333,684,347	19,433,000,000
20094	Net Income Continuous Operations	2,093,299,707	36,094,062,537	70,236,016,831	245,334,129,400	19,433,000,000
20045	General And Administrative Expense	27,001,178,274	3,668,067,959	16,743,371,350	13,276,190,411	11,081,000,000
20159	Selling General And Administration	67,088,365,581	13,559,242,787	47,289,347,387	40,966,617,869	33,252,000,000
20435	Total Operating Income As Reported	202,813,201,902	85,231,692,112	313,184,395,153	538,042,815,400	176,429,000,000
20412	Other Non Operating Income Expenses	-612,323,152	-306,587,545	-733,541,654	-369,762,049	-136,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	2,093,017,594	36,093,443,055	70,236,297,960	245,333,684,347	19,433,000,000
20417	Total Unusual Items Excluding Goodwill	5,171,576,847	-10,387,211,635	-5,860,022,253	32,275,759,664	10,126,000,000
20077	Net Non Operating Interest Income Expense	-151,448,929,848	-26,395,193,289	-188,503,147,725	-203,405,872,323	-200,644,000,000
20346	Net Income Including Noncontrolling Interests	2,093,299,707	36,094,062,537	70,236,016,831	245,334,129,400	19,433,000,000
20019	Depreciation And Amortization In Income Statement	3,298,014,203	823,736,971	3,140,809,031	2,673,345,169	2,555,000,000
20309	Net Income From Continuing And Discontinued Operation	2,093,017,594	36,093,443,055	70,236,297,960	245,333,684,347	19,433,000,000
20331	Net Income From Continuing Operation Net Minority Interest	2,093,017,594	36,093,443,055	70,236,297,960	245,333,684,347	19,433,000,000

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	217,788,916,777	99,984,976,270	76,618,575,607	56,544,722,079	-15,359,357,179	308,884,080,831	538,218,936,559	175,778,000,000
20304	Write Off	2,275,407,217	1,037,384,403	0	1,073,343,662	164,679,152	3,132,720,341	810,231,430	0
20091	Net Income	2,093,017,594	36,093,443,055	22,844,930,459	4,064,280,025	-60,909,635,945	70,236,297,960	245,333,684,347	19,433,000,000
29004	Basic E P S	0	0	-1	0	-3	3	10	1
20190	E B I T D A	221,086,930,980	100,808,713,241	77,434,139,213	57,407,748,285	-14,563,669,759	312,024,889,862	540,892,281,728	178,333,000,000
20046	Gross Profit	302,805,229,486	127,261,792,659	77,225,876,197	67,138,149,860	31,179,410,770	405,702,751,947	570,501,925,220	223,434,000,000
29009	Diluted E P S	0	0	-1	0	-3	3	10	1
20136	Pretax Income	50,751,948,902	58,529,911,278	34,103,471,570	12,470,805,404	-54,352,239,350	123,947,705,774	334,267,181,028	-24,351,000,000
20145	Tax Provision	48,658,649,195	22,435,848,741	11,258,503,207	8,406,613,287	6,557,683,960	53,711,688,943	88,933,051,628	-43,784,000,000
20100	Total Revenue	1,184,580,702,742	292,558,873,628	359,905,548,661	288,767,681,345	243,348,599,108	1,134,094,562,861	1,146,624,268,156	746,873,000,000
20164	Total Expenses	987,392,740,100	197,397,467,398	299,560,285,733	240,729,681,192	249,705,305,777	815,064,954,710	640,858,436,553	580,571,000,000
20013	Cost Of Revenue	881,775,473,256	165,297,080,969	282,679,672,464	221,629,531,485	212,169,188,338	728,391,810,914	576,122,342,936	523,439,000,000
20177	Interest Income	17,660,538,408	16,088,528,873	411,724,054	561,191,079	599,094,402	3,667,708,266	1,848,810,246	681,000,000
20057	Interest Expense	167,036,967,875	41,455,064,992	42,515,104,037	44,073,916,675	38,992,882,171	184,936,375,057	203,951,755,531	200,129,000,000
20109	Operating Income	197,187,962,642	95,161,406,230	60,345,262,928	48,038,000,153	-6,356,706,669	319,029,608,151	505,765,831,603	166,302,000,000
20316	Normalized Income	-1,940,812,347	42,498,999,772	12,246,886,113	-2,583,181,836	-54,057,653,894	74,807,115,317	221,645,012,987	11,838,500,000
20108	Operating Expense	105,617,266,844	32,100,386,429	16,880,613,269	19,100,149,707	37,536,117,439	86,673,143,796	64,736,093,617	57,132,000,000
20112	Operating Revenue	1,184,580,702,742	292,558,873,628	359,905,548,661	288,767,681,345	243,348,599,108	1,134,094,562,861	1,146,624,268,156	746,873,000,000
20087	Minority Interests	-282,113	-619,482	-37,904	87,908	287,365	281,129	-445,053	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-151,448,929,848	-26,395,193,289	-41,989,527,219	-43,980,048,225	-39,084,161,115	-188,503,147,725	-203,405,872,323	-200,644,000,000
20416	Total Unusual Items	5,171,576,847	-10,387,211,635	15,820,993,854	8,522,387,001	-8,784,592,373	-5,860,022,253	32,275,759,664	10,126,000,000
29010	Basic Average Shares	23,193,740,355	0	23,788,771,951	0	23,788,235,300	23,788,235,300	23,788,235,300	23,788,235,300
20269	Other Special Charges	-810,407,914	-160,000,047	-22,314,866	-499,132,647	-128,960,354	-651,386,892	-360,556,805	74,000,000
29011	Diluted Average Shares	23,788,868,114	0	23,788,771,951	0	23,788,235,300	23,788,235,300	23,788,235,300	23,788,235,300
20420	Normalized E B I T D A	215,915,354,133	111,195,924,876	61,613,145,359	48,885,361,284	-5,779,077,386	317,884,912,115	508,616,522,064	168,207,000,000
20162	Special Income Charges	5,171,576,847	-10,387,211,635	15,820,993,854	8,522,387,001	-8,784,592,373	-5,860,022,253	32,275,759,664	10,126,000,000
20315	Reconciled Depreciation	3,298,014,203	823,736,971	815,563,606	863,026,206	795,687,420	3,140,809,031	2,673,345,169	2,555,000,000
20312	Other Operating Expenses	3,432,661,109	139,846,390	258,269,508	50,338,190	2,984,207,021	8,038,906,155	881,502,764	4,000,000
20368	Total Other Finance Cost	2,072,500,381	1,028,657,170	-113,852,764	467,322,629	690,373,346	7,234,480,934	1,302,927,038	1,196,000,000
20314	Reconciled Cost Of Revenue	881,775,473,256	165,297,080,969	282,679,672,464	221,629,531,485	212,169,188,338	728,391,810,914	576,122,342,936	523,439,000,000
20419	Tax Effect Of Unusual Items	1,137,746,906	-3,981,654,918	5,222,949,508	1,874,925,140	-1,932,610,322	-1,289,204,896	8,587,088,304	2,531,500,000
20225	Impairment Of Capital Assets	-6,636,576,150	9,509,827,279	-15,798,678,988	-9,096,598,016	8,748,873,575	3,378,688,804	-32,725,434,289	-10,200,000,000
20018	Depreciation Income Statement	3,298,014,203	823,736,971	815,563,606	863,026,206	795,687,420	3,140,809,031	2,673,345,169	2,555,000,000
20075	Interest Income Non Operating	17,660,538,408	16,088,528,873	411,724,054	561,191,079	599,094,402	3,667,708,266	1,848,810,246	681,000,000
20158	Selling And Marketing Expense	40,087,187,307	9,891,174,828	11,620,915,674	10,001,770,371	8,573,326,434	30,545,976,037	27,690,427,458	22,171,000,000
20064	Interest Expense Non Operating	167,036,967,875	41,455,064,992	42,515,104,037	44,073,916,675	38,992,882,171	184,936,375,057	203,951,755,531	200,129,000,000
20093	Net Income Common Stockholders	2,093,017,594	36,093,443,055	22,844,930,459	4,064,280,025	-60,909,635,945	70,236,297,960	245,333,684,347	19,433,000,000
20094	Net Income Continuous Operations	2,093,299,707	36,094,062,537	22,844,968,363	4,064,192,117	-60,909,923,310	70,236,016,831	245,334,129,400	19,433,000,000
20045	General And Administrative Expense	27,001,178,274	3,668,067,959	2,433,021,558	1,829,709,700	19,070,379,057	16,743,371,350	13,276,190,411	11,081,000,000
20159	Selling General And Administration	67,088,365,581	13,559,242,787	14,053,937,232	11,831,480,071	27,643,705,491	47,289,347,387	40,966,617,869	33,252,000,000
20435	Total Operating Income As Reported	202,813,201,902	85,231,692,112	76,171,244,971	56,558,524,174	-15,148,259,355	313,184,395,153	538,042,815,400	176,429,000,000
20412	Other Non Operating Income Expenses	-612,323,152	-306,587,545	-78,246,182	-107,670,545	-119,818,880	-733,541,654	-369,762,049	-136,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	2,093,017,594	36,093,443,055	22,844,930,459	4,064,280,025	-60,909,635,945	70,236,297,960	245,333,684,347	19,433,000,000
20417	Total Unusual Items Excluding Goodwill	5,171,576,847	-10,387,211,635	15,820,993,854	8,522,387,001	-8,784,592,373	-5,860,022,253	32,275,759,664	10,126,000,000
20077	Net Non Operating Interest Income Expense	-151,448,929,848	-26,395,193,289	-41,989,527,219	-43,980,048,225	-39,084,161,115	-188,503,147,725	-203,405,872,323	-200,644,000,000
20346	Net Income Including Noncontrolling Interests	2,093,299,707	36,094,062,537	22,844,968,363	4,064,192,117	-60,909,923,310	70,236,016,831	245,334,129,400	19,433,000,000
20019	Depreciation And Amortization In Income Statement	3,298,014,203	823,736,971	815,563,606	863,026,206	795,687,420	3,140,809,031	2,673,345,169	2,555,000,000
20309	Net Income From Continuing And Discontinued Operation	2,093,017,594	36,093,443,055	22,844,930,459	4,064,280,025	-60,909,635,945	70,236,297,960	245,333,684,347	19,433,000,000
20331	Net Income From Continuing Operation Net Minority Interest	2,093,017,594	36,093,443,055	22,844,930,459	4,064,280,025	-60,909,635,945	70,236,297,960	245,333,684,347	19,433,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,829,500,999,809	2,052,032,440,484	1,962,017,862,704	2,181,249,000,000
23165	Payables	389,186,060,826	188,412,455,713	184,342,583,844	176,656,000,000
23139	Net P P E	2,719,117,837,891	2,469,652,044,754	2,456,705,273,388	2,485,599,000,000
23351	Properties	0	0	0	0
23386	Total Debt	2,105,733,327,987	2,104,601,624,128	2,155,832,785,199	2,226,005,000,000
23100	Gross P P E	3,496,036,611,450	3,121,175,130,899	2,988,492,009,900	2,907,194,000,000
23038	Common Stock	1,189,443,405,700	1,011,000,000,000	1,011,000,000,000	1,011,000,000,000
23045	Current Debt	242,787,142,281	104,298,767,281	164,385,720,129	160,999,000,000
23532	Share Issued	23,788,868,114	23,788,235,300	23,788,235,300	23,788,235,300
23220	Total Assets	3,672,336,125,308	3,035,284,633,562	2,975,001,577,550	2,755,148,000,000
23027	Capital Stock	1,189,443,405,700	1,011,000,000,000	1,011,000,000,000	1,011,000,000,000
23382	Other Payable	124,704,192,596	57,794,214,548	40,920,859,981	50,875,000,000
23028	Cash Financial	242,894,049,304	40,452,625,906	191,228,806,057	41,536,000,000
23123	Long Term Debt	1,829,607,906,832	1,988,186,299,109	1,988,860,948,632	2,061,786,000,000
23179	Prepaid Assets	26,237,014,299	24,199,791,068	16,814,090,151	3,824,000,000
23385	Working Capital	-42,562,242,353	-6,399,934,171	34,495,948,295	-210,240,000,000
23000	Accounts Payable	254,324,678,256	124,439,255,068	105,189,199,469	119,598,000,000
23029	Cash Equivalents	0	0	0	0
23245	Invested Capital	3,133,579,516,956	2,722,602,359,637	2,712,494,909,706	2,536,179,000,000
23340	Other Properties	2,368,935,856,304	2,310,191,795,622	2,288,009,496,969	2,238,629,000,000
23132	Minority Interest	6,334,087	6,063,527	6,331,018	6,000,000
23342	Other Receivables	3,559,394,442	3,206,587,651	2,072,006,036	1,072,000,000
23204	Retained Earnings	-381,945,769,757	-382,378,937,064	-453,247,989,366	-699,102,000,000
23217	Total Tax Payable	10,157,189,974	6,178,986,097	38,232,524,394	6,183,000,000
23001	Accounts Receivable	33,487,001,736	30,250,061,280	21,545,380,153	14,365,000,000
23280	Common Stock Equity	1,061,184,467,843	630,117,293,247	559,248,240,945	313,394,000,000
23403	Net Tangible Assets	1,061,184,467,843	630,117,293,247	559,248,240,945	313,394,000,000
23215	Stockholders Equity	1,061,184,467,843	630,117,293,247	559,248,240,945	313,394,000,000
23383	Tangible Book Value	1,061,184,467,843	630,117,293,247	559,248,240,945	313,394,000,000
23374	Total Capitalization	2,890,792,374,675	2,618,303,592,356	2,548,109,189,577	2,375,180,000,000
23312	Land And Improvements	251,654,916,209	223,783,719,674	214,655,880,386	208,538,000,000
23393	Ordinary Shares Number	23,788,868,114	23,788,235,300	23,788,235,300	23,788,235,300
23155	Other Intangible Assets	0	0	0	0
23008	Accumulated Depreciation	-776,918,773,559	-651,523,086,145	-531,786,736,512	-421,595,000,000
23282	Construction In Progress	189,678,148,486	109,778,713,607	26,897,689,169	3,608,000,000
23380	Capital Lease Obligations	33,338,278,874	12,116,557,738	2,586,116,438	3,220,000,000
23030	Cash And Cash Equivalents	242,894,049,304	40,452,625,906	191,228,806,057	41,536,000,000
23012	Additional Paid In Capital	253,686,831,900	1,496,230,311	1,496,230,311	1,496,000,000
23275	Buildings And Improvements	307,427,000,113	276,645,709,578	275,701,484,319	275,586,000,000
23163	Other Short Term Investments	0	0	0	0
23319	Machinery Furniture Equipment	378,340,690,338	200,775,192,418	183,227,459,057	180,833,000,000
23048	Current Capital Lease Obligation	15,569,038,802	4,697,983,997	1,365,679,465	2,694,000,000
23127	Long Term Capital Lease Obligation	17,769,240,072	7,418,573,741	1,220,436,973	526,000,000
23098	Goodwill And Other Intangible Assets	0	0	0	0
23261	Total Equity Gross Minority Interest	1,061,190,801,930	630,123,356,774	559,254,571,963	313,400,000,000
23067	Non Current Deferred Taxes Liabilities	56,189,203,388	48,603,175,236	40,723,618,733	1,275,000,000
23259	Total Liabilities Net Minority Interest	2,611,145,323,378	2,405,161,276,788	2,415,747,005,587	2,441,748,000,000
23046	Current Debt And Capital Lease Obligation	258,356,181,083	108,996,751,278	165,751,399,594	163,693,000,000
23124	Long Term Debt And Capital Lease Obligation	1,847,377,146,904	1,995,604,872,850	1,990,081,385,605	2,062,312,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	29,252,174,000	23,856,445,000	22,037,753,000	24,702,000,000

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	1,829,500,999,809	1,833,171,097,891	1,788,724,071,599	1,936,505,545,404	2,052,032,440,484	1,962,017,862,704	2,181,249,000,000
23165	Payables	389,186,060,826	282,796,745,573	194,391,499,553	198,612,948,093	188,412,455,713	184,342,583,844	176,656,000,000
23139	Net P P E	2,719,117,837,891	2,399,856,198,745	2,535,959,107,315	2,500,019,444,412	2,469,652,044,754	2,456,705,273,388	2,485,599,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	2,105,733,327,987	2,114,951,643,850	2,113,136,019,478	2,117,095,286,210	2,104,601,624,128	2,155,832,785,199	2,226,005,000,000
23100	Gross P P E	3,496,036,611,450	3,144,393,857,532	3,249,740,766,231	3,182,594,429,659	3,121,175,130,899	2,988,492,009,900	2,907,194,000,000
23038	Common Stock	1,189,443,405,700	1,189,438,597,550	1,189,411,765,000	1,189,411,765,000	1,011,000,000,000	1,011,000,000,000	1,011,000,000,000
23045	Current Debt	242,787,142,281	207,527,816,973	167,291,854,625	137,114,524,551	104,298,767,281	164,385,720,129	160,999,000,000
23532	Share Issued	23,788,868,114	23,788,771,951	23,788,235,300	23,788,235,300	23,788,235,300	23,788,235,300	23,788,235,300
23220	Total Assets	3,672,336,125,308	3,525,220,666,598	3,405,829,728,920	3,444,171,824,011	3,035,284,633,562	2,975,001,577,550	2,755,148,000,000
23027	Capital Stock	1,189,443,405,700	1,189,438,597,550	1,189,411,765,000	1,189,411,765,000	1,011,000,000,000	1,011,000,000,000	1,011,000,000,000
23382	Other Payable	124,704,192,596	79,685,172,800	42,502,168,263	51,453,753,113	57,794,214,548	40,920,859,981	50,875,000,000
23028	Cash Financial	242,894,049,304	199,942,236,786	266,900,451,625	159,637,829,162	40,452,625,906	191,228,806,057	41,536,000,000
23123	Long Term Debt	1,829,607,906,832	1,872,585,517,704	1,917,390,885,264	1,959,028,850,015	1,988,186,299,109	1,988,860,948,632	2,061,786,000,000
23179	Prepaid Assets	26,237,014,299	54,935,333,636	44,805,575,544	44,127,788,840	24,199,791,068	16,814,090,151	3,824,000,000
23385	Working Capital	-42,562,242,353	97,285,370,767	262,710,461,112	289,044,500,275	-6,399,934,171	34,495,948,295	-210,240,000,000
23000	Accounts Payable	254,324,678,256	193,711,808,652	145,623,646,014	136,279,439,117	124,439,255,068	105,189,199,469	119,598,000,000
23029	Cash Equivalents	0	47,000,000,000	29,058,216,665	0	0	0	0
23245	Invested Capital	3,133,579,516,956	3,106,919,793,109	3,088,517,685,866	3,095,889,422,511	2,722,602,359,637	2,712,494,909,706	2,536,179,000,000
23340	Other Properties	2,368,935,856,304	2,333,604,873,492	2,318,171,156,432	2,313,409,443,371	2,310,191,795,622	2,288,009,496,969	2,238,629,000,000
23132	Minority Interest	6,334,087	5,734,523	5,694,030	5,779,050	6,063,527	6,331,018	6,000,000
23342	Other Receivables	3,559,394,442	3,297,421,709	2,999,912,304	2,977,772,082	3,206,587,651	2,072,006,036	1,072,000,000
23204	Retained Earnings	-381,945,769,757	-416,305,508,205	-439,175,056,970	-443,263,955,002	-382,378,937,064	-453,247,989,366	-699,102,000,000
23217	Total Tax Payable	10,157,189,974	9,399,764,121	6,265,685,276	10,879,755,863	6,178,986,097	38,232,524,394	6,183,000,000
23001	Accounts Receivable	33,487,001,736	48,512,192,803	28,878,485,233	20,795,748,638	30,250,061,280	21,545,380,153	14,365,000,000
23280	Common Stock Equity	1,061,184,467,843	1,026,806,458,432	1,003,834,945,977	999,746,047,945	630,117,293,247	559,248,240,945	313,394,000,000
23403	Net Tangible Assets	1,061,184,467,843	843,030,990,334	1,003,834,945,977	999,746,047,945	630,117,293,247	559,248,240,945	313,394,000,000
23215	Stockholders Equity	1,061,184,467,843	1,026,806,458,432	1,003,834,945,977	999,746,047,945	630,117,293,247	559,248,240,945	313,394,000,000
23383	Tangible Book Value	1,061,184,467,843	843,030,990,334	1,003,834,945,977	999,746,047,945	630,117,293,247	559,248,240,945	313,394,000,000
23374	Total Capitalization	2,890,792,374,675	2,899,391,976,136	2,921,225,831,241	2,958,774,897,960	2,618,303,592,356	2,548,109,189,577	2,375,180,000,000
23312	Land And Improvements	251,654,916,209	61,761,146,536	229,729,670,109	227,624,883,144	223,783,719,674	214,655,880,386	208,538,000,000
23393	Ordinary Shares Number	23,788,868,114	23,788,771,951	23,788,235,300	23,788,235,300	23,788,235,300	23,788,235,300	23,788,235,300
23155	Other Intangible Assets	0	183,775,468,098	0	0	0	0	0
23008	Accumulated Depreciation	-776,918,773,559	-744,537,658,787	-713,781,658,916	-682,574,985,247	-651,523,086,145	-531,786,736,512	-421,595,000,000
23282	Construction In Progress	189,678,148,486	237,058,911,875	199,866,394,055	150,993,513,835	109,778,713,607	26,897,689,169	3,608,000,000
23380	Capital Lease Obligations	33,338,278,874	34,838,309,173	28,453,279,589	20,951,911,644	12,116,557,738	2,586,116,438	3,220,000,000
23030	Cash And Cash Equivalents	242,894,049,304	246,942,236,786	295,958,668,290	159,637,829,162	40,452,625,906	191,228,806,057	41,536,000,000
23012	Additional Paid In Capital	253,686,831,900	253,673,369,087	253,598,237,947	253,598,237,947	1,496,230,311	1,496,230,311	1,496,000,000
23275	Buildings And Improvements	307,427,000,113	276,882,374,124	276,748,807,345	276,883,089,018	276,645,709,578	275,701,484,319	275,586,000,000
23163	Other Short Term Investments	0	0	0	240,000,000,000	0	0	0
23319	Machinery Furniture Equipment	378,340,690,338	235,086,551,505	225,224,738,290	213,683,500,291	200,775,192,418	183,227,459,057	180,833,000,000
23048	Current Capital Lease Obligation	15,569,038,802	12,647,587,723	6,759,992,369	4,585,326,137	4,697,983,997	1,365,679,465	2,694,000,000
23127	Long Term Capital Lease Obligation	17,769,240,072	22,190,721,450	21,693,287,220	16,366,585,507	7,418,573,741	1,220,436,973	526,000,000
23098	Goodwill And Other Intangible Assets	0	183,775,468,098	0	0	0	0	0
23261	Total Equity Gross Minority Interest	1,061,190,801,930	1,026,812,192,955	1,003,840,640,007	999,751,826,995	630,123,356,774	559,254,571,963	313,400,000,000
23067	Non Current Deferred Taxes Liabilities	56,189,203,388	56,639,582,580	51,399,960,728	48,249,054,003	48,603,175,236	40,723,618,733	1,275,000,000
23259	Total Liabilities Net Minority Interest	2,611,145,323,378	2,498,408,473,643	2,401,989,088,913	2,444,419,997,016	2,405,161,276,788	2,415,747,005,587	2,441,748,000,000
23046	Current Debt And Capital Lease Obligation	258,356,181,083	220,175,404,696	174,051,846,994	141,699,850,688	108,996,751,278	165,751,399,594	163,693,000,000
23124	Long Term Debt And Capital Lease Obligation	1,847,377,146,904	1,894,776,239,154	1,939,084,172,484	1,975,395,435,522	1,995,604,872,850	1,990,081,385,605	2,062,312,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	29,252,174,000	26,193,452,500	25,414,450,000	24,635,448,501	23,856,445,000	22,037,753,000	24,702,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,327,663,065	160,000,001	1,599,773,027	1,709,363,636	629,000,000
26185	Free Cash Flow	-172,807,299,919	11,207,856,243	-82,749,576,781	244,156,325,721	18,685,000,000
26027	Changes In Cash	201,987,760,985	-4,505,684,999	-150,790,989,406	149,692,076,734	-4,225,000,000
26182	Issuance Of Debt	84,865,000,000	18,340,000,000	2,181,835,000,000	0	29,807,000,000
26016	End Cash Position	242,894,049,304	242,894,049,304	40,452,625,906	191,228,806,057	41,536,000,000
26112	Purchase Of P P E	-309,231,369,360	-155,286,349,358	-129,790,700,722	-67,666,166,345	-40,501,000,000
26183	Repayment Of Debt	-105,585,500,000	-26,396,375,000	-2,237,546,513,642	-81,392,000,000	-43,872,000,000
26005	Capital Expenditure	-309,231,369,360	-149,205,908,317	-129,790,700,722	-73,597,768,404	-52,446,000,000
26012	Financing Cash Flow	395,445,395,749	-12,675,485,164	-60,633,197,542	-86,320,404,263	-21,220,000,000
26013	Investing Cash Flow	-329,881,704,205	-152,243,964,395	-137,198,915,805	-81,741,613,128	-54,136,000,000
26098	Common Stock Issuance	430,634,007,289	-22,633,839,501	0	0	0
26110	Purchase Of Investment	0	0	0	0	0
26015	Beginning Cash Position	40,452,625,906	246,942,236,786	191,228,806,057	41,535,505,190	45,760,000,000
26223	Classesof Cash Payments	-816,687,452,722	-80,381,839,912	-807,114,891,104	-618,136,438,802	-467,574,000,000
26099	Long Term Debt Issuance	84,865,000,000	18,340,000,000	2,181,835,000,000	0	29,807,000,000
26090	Long Term Debt Payments	-105,585,500,000	-26,396,375,000	-2,237,546,513,642	-81,392,000,000	-43,872,000,000
26181	Issuance Of Capital Stock	430,634,007,289	-22,633,839,501	0	0	0
26071	Net Common Stock Issuance	430,634,007,289	-22,633,839,501	0	0	0
26073	Net Long Term Debt Issuance	-20,720,500,000	-8,056,375,000	-55,711,513,642	-81,392,000,000	-14,065,000,000
26165	Net Other Investing Changes	-21,977,997,910	-3,198,056,079	-9,007,988,110	-9,853,208,360	-2,319,000,000
26119	Net P P E Purchase And Sale	-307,903,706,295	-155,126,349,357	-128,190,927,695	-65,956,802,709	-39,872,000,000
26273	Capital Expenditure Reported	-5,727,733,415	0	-4,742,412,475	-5,931,602,059	-11,945,000,000
26072	Net Issuance Payments Of Debt	-20,720,500,000	-8,056,375,000	-55,711,513,642	-81,392,000,000	-14,065,000,000
26226	Paymentson Behalfof Employees	-101,709,778,209	-25,667,877,679	-78,932,271,696	-67,956,995,306	-63,032,000,000
26063	Effect Of Exchange Rate Changes	453,662,413	457,497,517	14,809,255	1,224,133	1,000,000
26118	Net Investment Purchase And Sale	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-83,446,193,911	25,273,191,650	-139,791,552,360	-45,145,262,549	-32,514,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	901,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	136,424,069,441	160,413,764,560	47,041,123,941	317,754,094,125	71,131,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,177,498,174,958	325,715,516,778	1,140,315,129,932	1,140,086,886,582	726,435,000,000

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	1,327,663,065	160,000,001	287,387,388	-1,615,214,956	2,495,490,632	1,599,773,027	1,709,363,636	629,000,000
26185	Free Cash Flow	-172,807,299,919	11,207,856,243	-34,029,706,945	-81,051,776,046	-68,933,673,171	-82,749,576,781	244,156,325,721	18,685,000,000
26027	Changes In Cash	201,987,760,985	-4,505,684,999	-49,021,419,693	136,322,702,108	119,192,163,569	-150,790,989,406	149,692,076,734	-4,225,000,000
26182	Issuance Of Debt	84,865,000,000	18,340,000,000	21,955,000,000	14,837,000,000	29,733,000,000	2,181,835,000,000	0	29,807,000,000
26016	End Cash Position	242,894,049,304	242,894,049,304	246,942,236,786	295,958,668,290	159,637,829,162	40,452,625,906	191,228,806,057	41,536,000,000
26112	Purchase Of P P E	-309,231,369,360	-155,286,349,358	-40,076,129,110	-49,923,439,304	-63,945,451,588	-129,790,700,722	-67,666,166,345	-40,501,000,000
26183	Repayment Of Debt	-105,585,500,000	-26,396,375,000	-26,396,375,000	-24,254,459,629	-28,538,290,371	-2,237,546,513,642	-81,392,000,000	-43,872,000,000
26005	Capital Expenditure	-309,231,369,360	-149,205,908,317	-44,646,293,131	-51,433,716,324	-63,945,451,588	-129,790,700,722	-73,597,768,404	-52,446,000,000
26012	Financing Cash Flow	395,445,395,749	-12,675,485,164	-7,864,256,032	-15,723,345,320	431,708,482,265	-60,633,197,542	-86,320,404,263	-21,220,000,000
26013	Investing Cash Flow	-329,881,704,205	-152,243,964,395	-51,773,749,847	181,664,107,150	-307,528,097,113	-137,198,915,805	-81,741,613,128	-54,136,000,000
26098	Common Stock Issuance	430,634,007,289	-22,633,839,501	101,963,690	0	453,165,883,100	0	0	0
26110	Purchase Of Investment	0	0	0	240,000,000,000	-240,000,000,000	0	0	0
26015	Beginning Cash Position	40,452,625,906	246,942,236,786	295,958,668,290	159,637,829,162	40,452,625,906	191,228,806,057	41,535,505,190	45,760,000,000
26223	Classesof Cash Payments	-816,687,452,722	-80,381,839,912	-279,184,500,177	-219,344,830,690	-237,776,281,943	-807,114,891,104	-618,136,438,802	-467,574,000,000
26099	Long Term Debt Issuance	84,865,000,000	18,340,000,000	21,955,000,000	14,837,000,000	29,733,000,000	2,181,835,000,000	0	29,807,000,000
26090	Long Term Debt Payments	-105,585,500,000	-26,396,375,000	-26,396,375,000	-24,254,459,629	-28,538,290,371	-2,237,546,513,642	-81,392,000,000	-43,872,000,000
26181	Issuance Of Capital Stock	430,634,007,289	-22,633,839,501	101,963,690	0	453,165,883,100	0	0	0
26071	Net Common Stock Issuance	430,634,007,289	-22,633,839,501	101,963,690	0	453,165,883,100	0	0	0
26073	Net Long Term Debt Issuance	-20,720,500,000	-8,056,375,000	-4,441,375,000	-9,417,459,629	1,194,709,629	-55,711,513,642	-81,392,000,000	-14,065,000,000
26165	Net Other Investing Changes	-21,977,997,910	-3,198,056,079	-7,414,844,104	-5,286,961,570	-6,078,136,157	-9,007,988,110	-9,853,208,360	-2,319,000,000
26119	Net P P E Purchase And Sale	-307,903,706,295	-155,126,349,357	-39,788,741,722	-51,538,654,260	-61,449,960,956	-128,190,927,695	-65,956,802,709	-39,872,000,000
26273	Capital Expenditure Reported	-5,727,733,415	0	-4,570,164,021	-3,653,781,668	-2,826,269,991	-4,742,412,475	-5,931,602,059	-11,945,000,000
26072	Net Issuance Payments Of Debt	-20,720,500,000	-8,056,375,000	-4,441,375,000	-9,417,459,629	1,194,709,629	-55,711,513,642	-81,392,000,000	-14,065,000,000
26226	Paymentson Behalfof Employees	-101,709,778,209	-25,667,877,679	-20,273,040,602	-34,984,061,381	-20,784,798,547	-78,932,271,696	-67,956,995,306	-63,032,000,000
26063	Effect Of Exchange Rate Changes	453,662,413	457,497,517	4,988,189	-1,862,980	-6,960,313	14,809,255	1,224,133	1,000,000
26118	Net Investment Purchase And Sale	0	0	0	240,000,000,000	-240,000,000,000	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-83,446,193,911	25,273,191,650	-98,220,088,665	37,210,801,567	-47,710,098,463	-139,791,552,360	-45,145,262,549	-32,514,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	0	901,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	136,424,069,441	160,413,764,560	10,616,586,186	-29,618,059,722	-4,988,221,583	47,041,123,941	317,754,094,125	71,131,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,177,498,174,958	325,715,516,778	339,914,661,680	241,259,493,501	270,608,502,999	1,140,315,129,932	1,140,086,886,582	726,435,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-04-15	At close: 04:00PM WIB	200	200	200	202	199.00 - 202.00	199	202	114.00 - 240.00	114	240	8,651,000	14,435,032	4,805,000,000,000	2,525	0	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-04-12	At close: 04:00PM WIB	200	200	200	202	199.00 - 202.00	199	202	114.00 - 240.00	114	240	8,651,000	14,167,716	4,805,000,000,000	2,525	0	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-04-11	At close: 04:00PM WIB	200	200	200	202	199.00 - 202.00	199	202	114.00 - 240.00	114	240	8,651,000	14,291,576	4,805,000,000,000	2,525	0	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-04-10	At close: 04:00PM WIB	200	200	200	202	199.00 - 202.00	199	202	114.00 - 240.00	114	240	8,651,000	14,532,169	4,805,000,000,000	2,525	0	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-04-05	At close: 04:00PM WIB	200	200	206	200	199.00 - 202.00	199	202	114.00 - 240.00	114	240	8,651,000	17,045,029	4,805,000,000,000	2,020	0	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-04-04	At close: 04:14PM WIB	198	198	200	198	198.00 - 200.00	198	200	114.00 - 240.00	114	240	9,758,000	19,481,881	4,758,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-04-03	At close: 04:11PM WIB	197	197	200	198	196.00 - 199.00	196	199	114.00 - 240.00	114	240	8,361,900	20,872,720	4,710,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-04-02	At close: 04:01PM WIB	196	196	200	195	195.00 - 198.00	195	198	114.00 - 240.00	114	240	9,794,800	22,112,531	4,686,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-04-01	At close: 04:11PM WIB	194	194	199	191	190.00 - 196.00	190	196	114.00 - 240.00	114	240	18,938,800	23,307,455	4,663,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-29	At close: 04:00PM WIB	192	192	195	192	192.00 - 195.00	192	195	114.00 - 240.00	114	240	10,215,100	23,307,455	4,615,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-28	At close: 04:00PM WIB	192	192	195	192	192.00 - 195.00	192	195	114.00 - 240.00	114	240	10,215,100	24,449,181	4,615,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-27	At close: 04:00PM WIB	191	188	190	0	188.00 - 192.00	188	192	114.00 - 240.00	114	240	9,831,700	25,118,282	4,567,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-26	At close: 04:00PM WIB	190	190	190	0	190.00 - 192.00	190	192	114.00 - 240.00	114	240	17,659,900	25,736,484	4,544,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-25	At close: 04:03PM WIB	187	187	190	191	186.00 - 191.00	186	191	114.00 - 240.00	114	240	13,232,600	26,188,001	4,520,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-22	At close: 04:07PM WIB	184	184	186	187	183.00 - 188.00	183	188	114.00 - 240.00	114	240	20,469,000	26,290,126	4,449,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-21	At close: 04:07PM WIB	180	0	0	0	0.0000 - 0.0000	0	0		0		0	28,436,264	0	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-14	As of 11:54AM WIB. Market open.	174	174	172	173	172.00 - 174.00	172	174	114.00 - 240.00	114	240	4,053,300	30,229,103	4,115,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-13	At close: 04:01PM WIB	175	175	173	174	172.00 - 178.00	172	178	114.00 - 240.00	114	240	7,950,400	31,182,514	4,139,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-11	At close: 04:00PM WIB	174	174	174	175	172.00 - 175.00	172	175	114.00 - 240.00	114	240	7,485,100	30,803,774	4,163,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-08	At close: 04:00PM WIB	174	174	174	175	172.00 - 175.00	172	175	114.00 - 240.00	114	240	7,485,100	31,041,094	4,163,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-05	At close: 04:00PM WIB	183	183	180	182	180.00 - 184.00	180	184	114.00 - 240.00	114	240	5,657,700	31,447,975	4,306,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-04	At close: 04:14PM WIB	184	184	182	184	176.00 - 184.00	176	184	114.00 - 240.00	114	240	6,554,400	31,703,513	4,353,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-01	At close: 04:00PM WIB	185	183	183	184	183.00 - 185.00	183	185	114.00 - 240.00	114	240	5,489,200	31,883,910	4,377,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-02-28	At close: 04:07PM WIB	185	185	184	186	183.00 - 186.00	183	186	114.00 - 240.00	114	240	6,305,100	31,820,323	4,425,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-02-27	At close: 04:07PM WIB	190	187	184	185	183.00 - 189.00	183	189	114.00 - 240.00	114	240	9,973,800	31,651,276	4,401,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-02-26	At close: 04:00PM WIB	190	189	189	186	184.00 - 190.00	184	190	114.00 - 240.00	114	240	7,428,700	31,525,366	4,520,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-02-23	At close: 04:06PM WIB	195	195	189	191	189.00 - 195.00	189	195	114.00 - 240.00	114	240	10,382,400	31,349,393	4,520,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk (NSSS.JK)	2024-02-22	At close: 04:06PM WIB	193	193	194	195	192.00 - 195.00	192	195	114.00 - 240.00	114	240	20,895,300	30,995,235	4,639,000,000,000	0	-1	N/A	N/A (N/A)	N/A
NSSS	PT Nusantara Sawit Sejahtera Tbk (NSSS.JK)	2024-02-21	At close: 04:05PM WIB	192	192	193	194	188.00 - 194.00	188	194	114.00 - 240.00	114	240	18,662,900	30,679,852	4,591,000,000,000	0	-1	N/A	N/A (N/A)	N/A

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)	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)
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-04-15	4,810,000,000,000	6,670,000,000,000	2	4	5	6	30	0	0	240	114	188	189	14,170,000	8,390,000	23,790,000,000	0	3,090,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	0	29	4	1,180,000,000,000	51	8	330,520,000,000	2,090,000,000	0	540	242,890,000,000	10	2,110,000,000,000	198	1	45	136,420,000,000	-67,830,000,000
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-04-12	4,810,000,000,000	6,670,000,000,000	2	4	5	6	30	0	0	240	114	188	189	14,290,000	8,390,000	23,790,000,000	0	3,090,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	0	29	4	1,180,000,000,000	51	8	330,520,000,000	2,090,000,000	0	540	242,890,000,000	10	2,110,000,000,000	198	1	45	136,420,000,000	-67,830,000,000
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-04-11	4,810,000,000,000	6,670,000,000,000	2	4	5	6	30	0	0	240	114	188	189	14,530,000	8,390,000	23,790,000,000	0	3,090,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	0	29	4	1,180,000,000,000	51	8	330,520,000,000	2,090,000,000	0	540	242,890,000,000	10	2,110,000,000,000	198	1	45	136,420,000,000	-67,830,000,000
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-04-10	4,810,000,000,000	6,670,000,000,000	2	4	5	6	30	0	0	240	114	188	189	14,530,000	8,390,000	23,790,000,000	0	3,090,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	0	29	4	1,180,000,000,000	51	8	330,520,000,000	2,090,000,000	0	540	242,890,000,000	10	2,110,000,000,000	198	1	45	136,420,000,000	-67,830,000,000
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-04-05	4,710,000,000,000	6,570,000,000,000	0	4	5	6	30	0	0	240	0	188	189	19,480,000	10,160,000	23,790,000,000	0	3,090,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	0	29	4	1,180,000,000,000	51	8	330,520,000,000	2,090,000,000	-1	540	242,890,000,000	10	2,110,000,000,000	198	1	45	136,420,000,000	-67,830,000,000
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-04-04	4,690,000,000,000	6,550,000,000,000	0	4	5	6	30	0	0	240	0	187	189	20,870,000	10,060,000	23,790,000,000	0	2,810,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	0	29	4	1,180,000,000,000	51	8	330,160,000,000	2,090,000,000	-1	540	242,890,000,000	11	2,110,000,000,000	198	1	49	136,420,000,000	-198,920,000,000
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-04-03	4,690,000,000,000	6,550,000,000,000	0	4	5	6	36	34	28	240	0	187	189	22,110,000	10,020,000	23,790,000,000	23,790,000,000	2,810,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	0	29	4	1,180,000,000,000	51	8	330,160,000,000	2,090,000,000	-1	540	242,890,000,000	11	2,110,000,000,000	198	1	49	136,420,000,000	-198,920,000,000
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-04-02	4,660,000,000,000	6,530,000,000,000	0	4	5	6	36	32	27	240	0	186	189	23,310,000	8,890,000	23,790,000,000	23,790,000,000	2,810,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	0	29	4	1,180,000,000,000	51	8	330,160,000,000	2,090,000,000	-1	540	242,890,000,000	11	2,110,000,000,000	198	1	49	136,420,000,000	-198,920,000,000
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-04-01	4,620,000,000,000	6,480,000,000,000	0	4	4	6	35	32	27	240	0	186	189	23,310,000	8,890,000	23,790,000,000	23,790,000,000	2,810,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	0	29	4	1,180,000,000,000	51	8	330,160,000,000	2,090,000,000	-1	540	242,890,000,000	11	2,110,000,000,000	198	1	49	136,420,000,000	-198,920,000,000
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-29	4,620,000,000,000	6,480,000,000,000	0	4	4	6	35	35	30	240	114	186	189	24,450,000	8,470,000	23,790,000,000	23,790,000,000	3,090,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-28	4,570,000,000,000	6,440,000,000,000	0	4	4	6	35	26	29	240	0	186	189	25,120,000	8,280,000	23,790,000,000	23,790,000,000	3,090,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-27	4,450,000,000,000	6,320,000,000,000	0	4	4	5	34	28	31	240	0	186	189	25,740,000	9,030,000	23,790,000,000	23,790,000,000	3,090,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-26	4,450,000,000,000	6,320,000,000,000	0	4	4	5	34	30	32	240	0	186	189	26,190,000	9,950,000	23,790,000,000	23,790,000,000	3,090,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-25	4,450,000,000,000	6,320,000,000,000	0	4	4	5	34	30	32	240	114	186	189	26,190,000	9,950,000	23,790,000,000	23,790,000,000	3,090,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-22	4,380,000,000,000	6,250,000,000,000	0	4	4	5	34	0	0	240	0	186	189	28,440,000	7,690,000	23,790,000,000	0	3,090,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-21	4,280,000,000,000	6,150,000,000,000	0	4	4	5	34	29	32	240	114	186	189	28,440,000	7,690,000	23,790,000,000	23,790,000,000	3,090,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-14	4,140,000,000,000	6,010,000,000,000	0	4	4	5	33	0	0	240	0	186	188	31,180,000	7,730,000	23,790,000,000	0	3,090,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-13	4,160,000,000,000	6,030,000,000,000	0	4	4	5	33	0	0	240	0	186	188	30,980,000	7,730,000	23,790,000,000	0	3,090,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-11	4,160,000,000,000	6,030,000,000,000	0	4	4	5	33	0	0	240	114	186	188	30,640,000	7,730,000	23,790,000,000	0	3,090,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-08	4,140,000,000,000	6,010,000,000,000	0	4	4	5	33	0	0	240	114	186	188	31,040,000	8,010,000	23,790,000,000	0	3,090,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-05	4,380,000,000,000	6,250,000,000,000	0	4	4	5	34	0	0	240	0	185	188	31,700,000	13,380,000	23,790,000,000	0	4,070,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-04	4,380,000,000,000	6,250,000,000,000	0	4	4	5	34	0	0	240	0	185	188	31,700,000	13,380,000	23,790,000,000	0	4,070,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-03-01	4,400,000,000,000	6,270,000,000,000	0	4	4	5	34	0	0	240	114	185	187	31,880,000	14,850,000	23,790,000,000	0	4,070,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-02-28	4,400,000,000,000	6,270,000,000,000	0	4	4	5	34	0	0	240	114	185	187	31,820,000	16,530,000	23,790,000,000	0	4,070,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-02-27	4,520,000,000,000	6,390,000,000,000	0	4	4	6	35	0	0	240	0	184	187	31,530,000	17,140,000	23,790,000,000	0	4,070,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0
NSSS	PT Nusantara Sawit Sejahtera Tbk	2024-02-26	4,520,000,000,000	6,390,000,000,000	0	4	4	6	35	0	0	240	0	184	187	31,530,000	17,140,000	23,790,000,000	0	4,070,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0
NSSS	PT Nusantara Sawit Sejahtera Tbk (NSSS.JK)	2024-02-23	4,640,000,000,000	6,510,000,000,000	0	4	5	6	36	0	0	240	0	183	186	31,000,000	17,360,000	23,790,000,000	0	4,070,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0
NSSS	PT Nusantara Sawit Sejahtera Tbk (NSSS.JK)	2024-02-22	4,590,000,000,000	6,460,000,000,000	0	4	4	6	35	0	0	240	114	183	186	31,000,000	17,360,000	23,790,000,000	0	4,070,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0
NSSS	PT Nusantara Sawit Sejahtera Tbk (NSSS.JK)	2024-02-21	4,570,000,000,000	6,440,000,000,000	0	4	4	6	35	0	0	240	114	183	186	30,680,000	17,770,000	23,790,000,000	0	4,070,000,000	69	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	21	0	1,160,000,000,000	51	34	298,700,000,000	-28,360,000,000	-1	0	246,940,000,000	10	2,110,000,000,000	206	1	43	20,950,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	196	196	196	196	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	0	0	0	0	0
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	194	195	194	195	5,200
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	196	196	196	196	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	0	0	0	0	0
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	194	195	194	195	5,200
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	194	195	194	195	0
2024-05-08	15:26:00	195	195	195	195	16,600
2024-05-08	15:24:00	195	195	195	195	0
2024-05-08	15:22:00	194	194	194	194	600
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:19:05	195	195	195	195	0
2024-05-08	15:18:00	194	195	194	195	74,800
2024-05-08	15:16:00	194	194	194	194	47,700
2024-05-08	15:14:00	194	195	194	195	300
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	195	195	195	195	400
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	196	196	196	196	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	0	0	0	0	0
2024-05-08	15:40:00	194	195	194	195	5,200
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	195	195	194	195	13,600
2024-05-08	15:20:00	194	195	194	195	400
2024-05-08	15:19:05	195	195	195	195	0
2024-05-08	15:15:00	194	195	194	195	112,700
2024-05-08	15:10:00	194	195	194	195	300
2024-05-08	15:05:00	195	195	195	195	400
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	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	195	195	195	195	100
2024-05-08	14:30:00	195	195	195	195	400
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:25	195	195	195	195	0
2024-05-08	14:20:00	194	195	194	195	277,300
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	194	194	194	194	42,800
2024-05-08	14:05:00	195	195	195	195	11,900
2024-05-08	14:00:00	195	195	195	195	137,900
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	195	196	194	196	350,000
2024-05-08	13:45:00	195	195	195	195	215,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	196	196	196	196	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	194	195	194	195	5,200
2024-05-08	15:19:05	195	195	195	195	0
2024-05-08	15:15:00	194	195	194	195	126,700
2024-05-08	15:00:00	195	195	194	195	700
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	195	195	195	195	500
2024-05-08	14:20:25	195	195	195	195	0
2024-05-08	14:15:00	194	195	194	195	277,300
2024-05-08	14:00:00	195	195	194	194	192,600
2024-05-08	13:45:00	195	196	194	196	565,100
2024-05-08	13:30:02	196	196	196	196	0
2024-05-08	13:30:00	196	196	195	195	1,100,000
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	11:58:54	195	195	195	195	0
2024-05-08	11:45:00	196	196	195	195	118,700
2024-05-08	11:42:18	195	195	195	195	0
2024-05-08	11:30:00	196	196	195	195	101,600
2024-05-08	11:15:00	195	196	195	196	185,200
2024-05-08	11:07:03	196	196	196	196	0
2024-05-08	11:00:00	196	196	196	196	110,000
2024-05-08	10:45:00	196	196	196	196	5,000
2024-05-08	10:30:00	196	196	195	196	354,500
2024-05-08	10:23:57	196	196	196	196	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	196	196	196	196	0
2024-05-08	15:30:00	194	195	194	195	5,200
2024-05-08	15:19:05	195	195	195	195	0
2024-05-08	15:00:00	195	195	194	195	127,400
2024-05-08	14:30:00	195	195	195	195	500
2024-05-08	14:20:25	195	195	195	195	0
2024-05-08	14:00:00	195	195	194	195	469,900
2024-05-08	13:30:02	196	196	196	196	0
2024-05-08	13:30:00	196	196	194	196	1,665,100
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	11:58:54	195	195	195	195	0
2024-05-08	11:42:18	195	195	195	195	0
2024-05-08	11:30:00	196	196	195	195	220,300
2024-05-08	11:07:03	196	196	196	196	0
2024-05-08	11:00:00	196	196	195	196	295,200
2024-05-08	10:30:00	196	196	195	196	359,500
2024-05-08	10:23:57	196	196	196	196	0
2024-05-08	10:00:00	197	197	196	196	196,400
2024-05-08	09:37:08	197	197	197	197	0
2024-05-08	09:30:00	196	197	196	197	689,700
2024-05-08	09:00:00	196	197	195	196	5,104,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	196	197	195	197	152,300
2024-05-07	15:27:07	197	197	197	197	0
2024-05-07	15:00:00	196	197	196	197	759,900
2024-05-07	14:34:24	196	196	196	196	0
2024-05-07	14:30:00	196	197	195	197	1,173,100
2024-05-07	14:00:00	196	197	196	197	161,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	196	196	196	196	0
2024-05-08	15:19:05	195	195	195	195	0
2024-05-08	15:00:00	195	195	194	195	132,600
2024-05-08	14:20:25	195	195	195	195	0
2024-05-08	14:00:00	195	195	194	195	470,400
2024-05-08	13:30:02	196	196	196	196	0
2024-05-08	13:00:00	196	196	194	196	1,665,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:54	195	195	195	195	0
2024-05-08	11:42:18	195	195	195	195	0
2024-05-08	11:07:03	196	196	196	196	0
2024-05-08	11:00:00	196	196	195	195	510,800
2024-05-08	10:23:57	196	196	196	196	0
2024-05-08	10:00:00	197	197	195	196	555,900
2024-05-08	09:37:08	197	197	197	197	0
2024-05-08	09:00:00	196	197	195	197	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:27:07	197	197	197	197	0
2024-05-07	15:00:00	196	197	195	197	912,200
2024-05-07	14:34:24	196	196	196	196	0
2024-05-07	14:00:00	196	197	195	197	1,334,200
2024-05-07	13:40:24	198	198	198	198	0
2024-05-07	13:00:00	199	199	197	197	452,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:42:49	199	199	199	199	0
2024-05-07	11:05:46	199	199	199	199	0
2024-05-07	11:00:00	198	199	198	199	145,000
2024-05-07	10:18:31	198	198	198	198	0
2024-05-07	10:00:00	197	199	197	199	1,854,200
2024-05-07	09:28:51	197	197	197	197	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	196	196	196	196	0
2024-05-08	15:19:05	195	195	195	195	0
2024-05-08	15:00:00	195	196	194	196	155,400
2024-05-08	14:20:25	195	195	195	195	0
2024-05-08	13:30:02	196	196	196	196	0
2024-05-08	13:30:00	196	196	194	195	2,135,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:54	195	195	195	195	0
2024-05-08	11:42:18	195	195	195	195	0
2024-05-08	11:07:03	196	196	196	196	0
2024-05-08	10:30:00	196	196	195	195	875,000
2024-05-08	10:23:57	196	196	196	196	0
2024-05-08	09:37:08	197	197	197	197	0
2024-05-08	09:00:00	196	197	195	196	5,991,000
2024-05-07	16:08:58	0	0	0	0	0
2024-05-07	16:00:00	195	195	195	195	0
2024-05-07	15:27:07	197	197	197	197	0
2024-05-07	15:00:00	196	197	195	195	1,106,500
2024-05-07	14:34:24	196	196	196	196	0
2024-05-07	13:40:24	198	198	198	198	0
2024-05-07	13:30:00	199	199	195	197	1,807,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:42:49	199	199	199	199	0
2024-05-07	11:05:46	199	199	199	199	0
2024-05-07	10:30:00	199	199	198	199	1,382,700
2024-05-07	10:18:31	198	198	198	198	0
2024-05-07	09:28:51	197	197	197	197	0
2024-05-07	09:00:00	196	199	192	199	951,800
2024-05-06	16:10:54	0	0	0	0	0
2024-05-06	15:44:10	196	196	196	196	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	196	197	194	196	14,542,800
2024-05-07	09:00:00	196	199	192	195	15,668,300
2024-05-06	09:00:00	199	200	191	197	15,640,200
2024-05-03	09:00:00	200	202	196	199	14,290,100
2024-05-02	09:00:00	200	204	198	200	15,718,400
2024-04-30	09:00:00	200	204	197	200	9,145,700
2024-04-29	09:00:00	202	204	195	200	9,138,700
2024-04-26	09:00:00	206	208	191	202	15,226,300
2024-04-25	09:00:00	210	214	206	210	17,040,500
2024-04-24	09:00:00	212	216	212	212	21,823,500
2024-04-23	09:00:00	210	214	204	212	18,028,000
2024-04-22	09:00:00	212	212	208	212	14,407,600
2024-04-19	09:00:00	208	212	206	210	16,823,500
2024-04-18	09:00:00	202	208	202	208	14,914,900
2024-04-17	09:00:00	202	208	202	204	16,185,800
2024-04-16	09:00:00	202	204	197	202	15,767,300
2024-04-05	09:00:00	200	202	199	202	8,651,000
2024-04-04	09:00:00	198	200	198	200	9,738,700
2024-04-03	09:00:00	197	199	196	198	8,361,900
2024-04-02	09:00:00	196	198	195	197	9,794,800
2024-04-01	09:00:00	194	196	190	196	18,938,800
2024-03-28	09:00:00	192	195	192	194	10,215,100
2024-03-27	09:00:00	188	192	186	192	9,831,700
2024-03-26	09:00:00	187	187	187	187	0
2024-03-25	09:00:00	187	187	187	187	0
2024-03-22	09:00:00	184	188	183	187	20,469,000
2024-03-21	09:00:00	180	184	178	184	16,388,700
2024-03-20	09:00:00	176	180	175	180	7,616,400
2024-03-19	09:00:00	174	178	173	177	7,318,400
2024-03-18	09:00:00	175	176	173	175	9,410,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	196	199	192	195	15,668,300
2024-05-06	09:00:00	199	200	191	197	15,640,200
2024-05-03	09:00:00	200	202	196	199	14,290,100
2024-05-02	09:00:00	200	204	198	200	15,718,400
2024-04-30	09:00:00	200	204	197	200	9,145,700
2024-04-29	09:00:00	202	204	195	200	9,138,700
2024-04-26	09:00:00	206	208	191	202	15,226,300
2024-04-25	09:00:00	210	214	206	210	17,040,500
2024-04-24	09:00:00	212	216	212	212	21,823,500
2024-04-23	09:00:00	210	214	204	212	18,028,000
2024-04-22	09:00:00	212	212	208	212	14,407,600
2024-04-19	09:00:00	208	212	206	210	16,823,500
2024-04-18	09:00:00	202	208	202	208	14,914,900
2024-04-17	09:00:00	202	208	202	204	16,185,800
2024-04-16	09:00:00	202	204	197	202	15,767,300
2024-04-05	09:00:00	200	202	199	202	8,651,000
2024-04-04	09:00:00	198	200	198	200	9,738,700
2024-04-03	09:00:00	197	199	196	198	8,361,900
2024-04-02	09:00:00	196	198	195	197	9,794,800
2024-04-01	09:00:00	194	196	190	196	18,938,800
2024-03-28	09:00:00	192	195	192	194	10,215,100
2024-03-27	09:00:00	188	192	186	192	9,831,700
2024-03-26	09:00:00	187	187	187	187	0
2024-03-25	09:00:00	187	187	187	187	0
2024-03-22	09:00:00	184	188	183	187	20,469,000
2024-03-21	09:00:00	180	184	178	184	16,388,700
2024-03-20	09:00:00	176	180	175	180	7,616,400
2024-03-19	09:00:00	174	178	173	177	7,318,400
2024-03-18	09:00:00	175	176	173	175	9,410,700
2024-03-15	09:00:00	173	175	172	175	7,616,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	199	200	191	196	45,851,300
2024-04-28	00:00:00	202	204	195	199	48,292,900
2024-04-21	00:00:00	212	216	191	202	86,525,900
2024-04-14	00:00:00	202	212	197	210	63,691,500
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	194	202	190	202	55,485,200
2024-03-24	00:00:00	187	195	186	194	20,046,800
2024-03-17	00:00:00	175	188	173	187	61,203,200
2024-03-10	00:00:00	175	178	172	175	21,589,300
2024-03-03	00:00:00	184	184	168	175	37,494,300
2024-02-25	00:00:00	189	190	183	184	39,756,500
2024-02-18	00:00:00	193	195	187	190	94,020,900
2024-02-11	00:00:00	193	197	188	193	66,014,900
2024-02-04	00:00:00	195	198	192	193	44,866,400
2024-01-28	00:00:00	188	198	183	196	160,585,500
2024-01-21	00:00:00	183	192	182	188	86,208,500
2024-01-14	00:00:00	177	187	177	184	77,785,200
2024-01-07	00:00:00	192	192	177	177	232,206,000
2023-12-31	00:00:00	177	194	172	192	410,054,900
2023-12-24	00:00:00	166	178	163	177	160,930,500
2023-12-17	00:00:00	174	176	162	166	216,672,200
2023-12-10	00:00:00	181	181	167	174	181,272,800
2023-12-03	00:00:00	187	189	174	180	84,381,700
2023-11-26	00:00:00	161	189	155	185	44,997,100
2023-11-19	00:00:00	161	161	161	161	0
2023-11-12	00:00:00	161	161	161	161	0
2023-11-05	00:00:00	161	161	161	161	0
2023-10-29	00:00:00	169	170	114	161	160,751,000
2023-10-22	00:00:00	188	189	152	170	471,819,300
2023-10-15	00:00:00	196	197	183	188	251,997,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	200	204	191	196	75,859,800
2024-03-31	00:00:00	194	216	190	200	223,987,000
2024-02-29	00:00:00	183	195	168	194	145,822,800
2024-01-31	00:00:00	192	198	183	185	292,834,000
2023-12-31	00:00:00	177	195	172	192	913,175,600
2023-11-30	00:00:00	174	189	155	177	688,254,300
2023-10-31	00:00:00	161	161	161	161	0
2023-09-30	00:00:00	202	206	114	161	1,785,355,400
2023-08-31	00:00:00	180	202	165	200	2,101,831,300
2023-07-31	00:00:00	224	240	178	180	1,984,593,300
2023-06-30	00:00:00	212	228	197	224	1,609,235,700
2023-05-31	00:00:00	155	212	153	212	1,195,447,600
2023-04-30	00:00:00	138	161	134	155	956,862,400
2023-03-31	00:00:00	150	150	143	144	47,089,700
2023-02-28	00:00:00	140	155	138	146	665,283,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	200	204	191	196	75,859,800
2024-03-31	00:00:00	194	216	190	200	214,841,300
2024-02-29	00:00:00	183	195	168	194	145,822,800
2024-01-31	00:00:00	192	216	168	200	662,643,800
2023-12-31	00:00:00	177	198	168	194	1,351,832,400
2023-11-30	00:00:00	174	198	155	185	1,894,263,900
2023-10-31	00:00:00	161	195	155	192	1,601,429,900
2023-09-30	00:00:00	202	206	114	177	2,473,609,700
2023-08-31	00:00:00	180	206	114	161	3,887,186,700
2023-07-31	00:00:00	224	240	114	161	5,871,780,000
2023-06-30	00:00:00	212	240	165	200	5,695,660,300
2023-05-31	00:00:00	155	240	153	180	4,789,276,600
2023-04-30	00:00:00	138	228	134	224	3,761,545,700
2023-03-31	00:00:00	144	212	132	212	2,747,501,500
2023-02-28	00:00:00	147	164	132	155	2,729,012,400

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters