Informasi Saham PTSN PT Sat Nusapersada Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	7,510	1	38,249
102	Enterprises Value E B I T D A Ratio	5	76,683	4	201,498
14010	Ps Ratio	9	1	1	0
40001	Market Cap	13	1,147,898,304,000	1,296,699,936,000	1,020,354,048,000
14008	Pe Ratio	19	6	6	9
14012	Pb Ratio	27	1	1	1
40002	Enterprise Value	30	1,061,925,007,987	1,283,671,547,936	1,225,055,957,733

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	7,510	1	1	1	1	38,249
102	Enterprises Value E B I T D A Ratio	5	76,683	4	4	4	5	201,498
14010	Ps Ratio	9	1	1	1	1	0	0
40001	Market Cap	13	1,147,898,304,000	1,296,699,936,000	1,169,155,680,000	1,179,784,368,000	1,057,554,456,000	1,020,354,048,000
14008	Pe Ratio	19	6	6	6	7	10	9
14012	Pb Ratio	27	1	1	1	1	1	1
40002	Enterprise Value	30	1,061,925,007,987	1,283,671,547,936	1,262,113,331,153	1,224,808,881,826	1,254,334,078,050	1,225,055,957,733

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	15,700,366	1,864,027	15,509,778	9,069,302	8,058,762
20091	Net Income	11,169,775	1,209,436	9,925,334	5,820,693	4,834,369
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	18,275,796	2,505,618	17,994,906	11,210,474	9,577,509
20007	Amortization	584,986	153,046	509,376	260,363	77,820
20046	Gross Profit	26,998,213	4,276,872	25,043,564	22,741,731	19,735,534
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	14,315,841	1,511,502	14,200,478	7,562,194	6,591,972
20145	Tax Provision	3,147,523	303,352	4,275,370	1,741,709	1,757,792
20100	Total Revenue	126,588,110	26,593,969	141,013,357	159,945,982	145,170,395
20164	Total Expenses	112,645,472	25,859,959	126,924,879	152,209,477	138,534,998
20013	Cost Of Revenue	99,589,897	22,317,097	115,969,793	137,204,251	125,434,861
20177	Interest Income	401,297	180,766	288,528	22,745	76,665
20057	Interest Expense	1,384,525	352,525	1,309,300	1,507,108	1,466,790
20109	Operating Income	13,942,638	734,010	14,088,478	7,736,505	6,635,397
20316	Normalized Income	11,142,704	1,184,063	9,928,331	5,803,772	4,748,556
20108	Operating Expense	13,055,575	3,542,862	10,955,086	15,005,226	13,100,137
20112	Operating Revenue	126,588,110	26,593,969	141,013,357	159,945,982	145,170,395
20087	Minority Interests	1,457	1,286	226	208	189
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-983,228	-171,759	-1,020,772	-1,484,363	-1,390,125
20416	Total Unusual Items	34,700	31,744	-4,288	21,984	117,016
29010	Basic Average Shares	5,314,344,000	0	5,314,344,000	5,314,344,000	5,177,855,461
20269	Other Special Charges	-34,700	-31,744	4,288	-21,984	-117,016
29011	Diluted Average Shares	5,314,344,000	0	5,314,344,000	5,314,344,000	5,177,855,461
20420	Normalized E B I T D A	18,241,096	2,473,874	17,999,194	11,188,490	9,460,493
20162	Special Income Charges	34,700	31,744	-4,288	21,984	117,016
20315	Reconciled Depreciation	2,575,430	641,591	2,485,128	2,141,172	1,518,747
20312	Other Operating Expenses	213,913	47,163	170,575	140,237	98,224
20314	Reconciled Cost Of Revenue	99,589,897	22,317,097	115,969,793	137,204,251	125,434,861
20419	Tax Effect Of Unusual Items	7,629	6,371	-1,291	5,063	31,203
20018	Depreciation Income Statement	1,990,444	488,545	1,975,752	1,880,809	1,440,927
20075	Interest Income Non Operating	401,297	180,766	288,528	22,745	76,665
20158	Selling And Marketing Expense	290,074	290,074	288,115	167,892	137,088
20064	Interest Expense Non Operating	1,384,525	352,525	1,309,300	1,507,108	1,466,790
20093	Net Income Common Stockholders	11,169,775	1,209,436	9,925,334	5,820,693	4,834,369
20094	Net Income Continuous Operations	11,168,318	1,208,150	9,925,108	5,820,485	4,834,180
20045	General And Administrative Expense	2,134,393	366,626	2,272,922	2,654,553	2,139,829
20159	Selling General And Administration	2,424,467	656,700	2,561,037	2,822,445	2,276,917
20412	Other Non Operating Income Expenses	313,756	260,297	260,828	926,289	646,814
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	11,169,775	1,209,436	9,925,334	5,820,693	4,834,369
20417	Total Unusual Items Excluding Goodwill	34,700	31,744	-4,288	21,984	117,016
20077	Net Non Operating Interest Income Expense	-983,228	-171,759	-1,020,772	-1,484,363	-1,390,125
20346	Net Income Including Noncontrolling Interests	11,168,318	1,208,150	9,925,108	5,820,485	4,834,180
20019	Depreciation And Amortization In Income Statement	2,575,430	641,591	2,485,128	2,141,172	1,518,747
20309	Net Income From Continuing And Discontinued Operation	11,169,775	1,209,436	9,925,334	5,820,693	4,834,369
20331	Net Income From Continuing Operation Net Minority Interest	11,169,775	1,209,436	9,925,334	5,820,693	4,834,369

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	15,700,366	1,864,027	5,346,012	4,203,774	4,286,553	15,509,778	9,069,302	8,058,762
20091	Net Income	11,169,775	1,209,436	3,870,282	3,000,585	3,089,472	9,925,334	5,820,693	4,834,369
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	18,275,796	2,505,618	6,027,525	4,834,064	4,908,589	17,994,906	11,210,474	9,577,509
20007	Amortization	584,986	153,046	148,137	144,978	138,825	509,376	260,363	77,820
20046	Gross Profit	26,998,213	4,276,872	8,491,255	6,861,933	7,368,153	25,043,564	22,741,731	19,735,534
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	14,315,841	1,511,502	4,965,481	3,864,069	3,974,789	14,200,478	7,562,194	6,591,972
20145	Tax Provision	3,147,523	303,352	1,095,256	863,542	885,373	4,275,370	1,741,709	1,757,792
20100	Total Revenue	126,588,110	26,593,969	35,846,085	31,426,503	32,721,553	141,013,357	159,945,982	145,170,395
20164	Total Expenses	112,645,472	25,859,959	30,708,473	27,642,734	28,434,306	126,924,879	152,209,477	138,534,998
20013	Cost Of Revenue	99,589,897	22,317,097	27,354,830	24,564,570	25,353,400	115,969,793	137,204,251	125,434,861
20177	Interest Income	401,297	180,766	120,431	63,888	36,212	288,528	22,745	76,665
20057	Interest Expense	1,384,525	352,525	380,531	339,705	311,764	1,309,300	1,507,108	1,466,790
20109	Operating Income	13,942,638	734,010	5,137,612	3,783,769	4,287,247	14,088,478	7,736,505	6,635,397
20316	Normalized Income	11,142,704	1,184,063	3,868,236	3,000,564	3,089,236	9,928,331	5,803,772	4,748,556
20108	Operating Expense	13,055,575	3,542,862	3,353,643	3,078,164	3,080,906	10,955,086	15,005,226	13,100,137
20112	Operating Revenue	126,588,110	26,593,969	35,846,085	31,426,503	32,721,553	141,013,357	159,945,982	145,170,395
20087	Minority Interests	1,457	1,286	57	58	56	226	208	189
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-983,228	-171,759	-260,100	-275,817	-275,552	-1,020,772	-1,484,363	-1,390,125
20416	Total Unusual Items	34,700	31,744	2,625	27	304	-4,288	21,984	117,016
29010	Basic Average Shares	5,314,344,000	0	5,314,344,000	0	5,314,344,000	5,314,344,000	5,314,344,000	5,177,855,461
20269	Other Special Charges	-34,700	-31,744	-2,625	-27	-304	4,288	-21,984	-117,016
29011	Diluted Average Shares	5,314,344,000	0	5,314,344,000	0	5,314,344,000	5,314,344,000	5,314,344,000	5,177,855,461
20420	Normalized E B I T D A	18,241,096	2,473,874	6,024,900	4,834,037	4,908,285	17,999,194	11,188,490	9,460,493
20162	Special Income Charges	34,700	31,744	2,625	27	304	-4,288	21,984	117,016
20315	Reconciled Depreciation	2,575,430	641,591	681,513	630,290	622,036	2,485,128	2,141,172	1,518,747
20312	Other Operating Expenses	213,913	47,163	77,492	43,373	45,885	170,575	140,237	98,224
20314	Reconciled Cost Of Revenue	99,589,897	22,317,097	27,354,830	24,564,570	25,353,400	115,969,793	137,204,251	125,434,861
20419	Tax Effect Of Unusual Items	7,629	6,371	579	6	68	-1,291	5,063	31,203
20018	Depreciation Income Statement	1,990,444	488,545	533,376	485,312	483,211	1,975,752	1,880,809	1,440,927
20075	Interest Income Non Operating	401,297	180,766	120,431	63,888	36,212	288,528	22,745	76,665
20158	Selling And Marketing Expense	290,074	290,074	0	-4,801	6,369	288,115	167,892	137,088
20064	Interest Expense Non Operating	1,384,525	352,525	380,531	339,705	311,764	1,309,300	1,507,108	1,466,790
20093	Net Income Common Stockholders	11,169,775	1,209,436	3,870,282	3,000,585	3,089,472	9,925,334	5,820,693	4,834,369
20094	Net Income Continuous Operations	11,168,318	1,208,150	3,870,225	3,000,527	3,089,416	9,925,108	5,820,485	4,834,180
20045	General And Administrative Expense	2,134,393	366,626	574,695	615,736	577,336	2,272,922	2,654,553	2,139,829
20159	Selling General And Administration	2,424,467	656,700	573,127	610,935	583,705	2,561,037	2,822,445	2,276,917
20412	Other Non Operating Income Expenses	313,756	260,297	27,898	8,390	17,171	260,828	926,289	646,814
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	11,169,775	1,209,436	3,870,282	3,000,585	3,089,472	9,925,334	5,820,693	4,834,369
20417	Total Unusual Items Excluding Goodwill	34,700	31,744	2,625	27	304	-4,288	21,984	117,016
20077	Net Non Operating Interest Income Expense	-983,228	-171,759	-260,100	-275,817	-275,552	-1,020,772	-1,484,363	-1,390,125
20346	Net Income Including Noncontrolling Interests	11,168,318	1,208,150	3,870,225	3,000,527	3,089,416	9,925,108	5,820,485	4,834,180
20019	Depreciation And Amortization In Income Statement	2,575,430	641,591	681,513	630,290	622,036	2,485,128	2,141,172	1,518,747
20309	Net Income From Continuing And Discontinued Operation	11,169,775	1,209,436	3,870,282	3,000,585	3,089,472	9,925,334	5,820,693	4,834,369
20331	Net Income From Continuing Operation Net Minority Interest	11,169,775	1,209,436	3,870,282	3,000,585	3,089,472	9,925,334	5,820,693	4,834,369

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	5,076,204	9,800,758	16,851,503	16,619,638
23165	Payables	12,728,344	16,584,779	43,259,119	15,551,501
23139	Net P P E	92,475,336	92,222,231	98,814,123	86,506,239
23351	Properties	0	0	0	0
23386	Total Debt	23,692,982	23,596,782	28,800,327	24,583,044
23100	Gross P P E	201,460,214	188,156,643	182,336,470	159,459,912
23038	Common Stock	32,329,685	32,329,685	32,329,685	32,329,685
23045	Current Debt	5,411,416	4,985,772	7,596,784	6,467,784
23532	Share Issued	5,314,344,000	5,314,344,000	5,314,344,000	5,314,344,000
23220	Total Assets	152,134,921	147,616,234	173,199,932	129,626,970
23027	Capital Stock	32,329,685	32,329,685	32,329,685	32,329,685
23382	Other Payable	3,010,922	2,424,876	3,627,467	2,127,989
23028	Cash Financial	18,616,778	10,154,685	8,423,142	4,392,047
23123	Long Term Debt	18,281,566	18,605,359	21,181,958	18,088,741
23179	Prepaid Assets	2,539,812	611,158	1,581,103	5,393,447
23232	Treasury Stock	0	0	0	0
23385	Working Capital	37,233,273	29,174,276	18,558,210	19,940,479
23000	Accounts Payable	8,641,707	13,146,545	38,832,164	13,054,463
23029	Cash Equivalents	0	3,635,688	3,504,097	3,544,840
23245	Invested Capital	132,563,492	123,257,479	118,554,693	107,242,633
23340	Other Properties	268,030	273,790	275,151	283,795
23132	Minority Interest	3,076	4,533	4,759	4,987
23342	Other Receivables	47,399	488,485	496,347	38,160
23204	Retained Earnings	44,624,367	35,618,171	25,868,963	18,868,578
23217	Total Tax Payable	1,075,715	1,013,358	799,488	369,049
23001	Accounts Receivable	10,348,146	13,586,968	31,624,152	15,833,653
23280	Common Stock Equity	108,870,510	99,666,348	89,775,951	82,686,108
23403	Net Tangible Assets	107,878,238	98,443,489	88,540,328	82,686,108
23215	Stockholders Equity	108,870,510	99,666,348	89,775,951	82,686,108
23383	Tangible Book Value	107,878,238	98,443,489	88,540,328	82,686,108
23374	Total Capitalization	127,152,076	118,271,707	110,957,909	100,774,849
23312	Land And Improvements	9,537,577	9,494,154	9,494,154	8,795,358
23469	Other Equity Interest	0	0	0	0
23393	Ordinary Shares Number	5,314,344,000	5,314,344,000	5,314,344,000	5,314,344,000
23008	Accumulated Depreciation	-108,984,878	-95,934,412	-83,522,347	-72,953,673
23282	Construction In Progress	239,515	42,838	1,197,379	20,135
23380	Capital Lease Obligations	0	5,651	21,585	26,519
23030	Cash And Cash Equivalents	18,616,778	13,790,373	11,927,239	7,936,887
23012	Additional Paid In Capital	31,128,067	31,128,067	31,128,067	31,128,067
23275	Buildings And Improvements	76,702,426	75,566,168	74,290,468	73,360,752
23163	Other Short Term Investments	10,432,796	3,178,437	0	0
23319	Machinery Furniture Equipment	114,712,666	102,779,693	97,079,318	76,999,872
23048	Current Capital Lease Obligation	0	5,651	15,355	9,600
23127	Long Term Capital Lease Obligation	0	0	6,230	16,919
23098	Goodwill And Other Intangible Assets	992,272	1,222,859	1,235,623	0
23261	Total Equity Gross Minority Interest	108,873,586	99,670,881	89,780,710	82,691,095
23067	Non Current Deferred Taxes Liabilities	177,646	426,008	28,263	0
23259	Total Liabilities Net Minority Interest	43,261,335	47,945,353	83,419,222	46,935,875
23046	Current Debt And Capital Lease Obligation	5,411,416	4,991,423	7,612,139	6,477,384
23124	Long Term Debt And Capital Lease Obligation	18,281,566	18,605,359	21,188,188	18,105,660
23344	Non Current Pension And Other Postretirement Benefit Plans	5,062,911	4,209,279	5,947,354	6,366,847

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	5,076,204	2,386,053	9,329,479	6,310,676	9,800,758	16,851,503	16,619,638
23165	Payables	12,728,344	17,520,044	23,467,034	23,521,172	16,584,779	43,259,119	15,551,501
23139	Net P P E	92,475,336	95,021,577	96,598,333	96,309,095	92,222,231	98,814,123	86,506,239
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	23,692,982	24,990,836	26,268,190	27,405,295	23,596,782	28,800,327	24,583,044
23100	Gross P P E	201,460,214	200,876,927	199,081,917	195,477,299	188,156,643	182,336,470	159,459,912
23038	Common Stock	32,329,685	32,329,685	32,329,685	32,329,685	32,329,685	32,329,685	32,329,685
23045	Current Debt	5,411,416	5,327,416	5,929,416	8,851,416	4,985,772	7,596,784	6,467,784
23532	Share Issued	5,314,344,000	5,314,344,000	5,314,344,000	5,314,344,000	5,314,344,000	5,314,344,000	5,314,344,000
23220	Total Assets	152,134,921	157,372,854	161,289,558	161,987,547	147,616,234	173,199,932	129,626,970
23027	Capital Stock	32,329,685	32,329,685	32,329,685	32,329,685	32,329,685	32,329,685	32,329,685
23382	Other Payable	3,010,922	2,974,501	4,875,261	5,253,712	2,424,876	3,627,467	2,127,989
23028	Cash Financial	18,616,778	16,716,621	11,673,198	15,830,697	10,154,685	8,423,142	4,392,047
23123	Long Term Debt	18,281,566	19,663,420	20,338,774	18,553,879	18,605,359	21,181,958	18,088,741
23179	Prepaid Assets	2,539,812	611,768	866,219	2,727,426	611,158	1,581,103	5,393,447
23232	Treasury Stock	0	0	0	0	0	0	0
23385	Working Capital	37,233,273	34,782,985	30,337,995	28,008,584	29,174,276	18,558,210	19,940,479
23000	Accounts Payable	8,641,707	13,227,691	17,444,840	17,144,318	13,146,545	38,832,164	13,054,463
23029	Cash Equivalents	0	5,888,162	5,265,513	5,263,922	3,635,688	3,504,097	3,544,840
23245	Invested Capital	132,563,492	132,640,303	130,051,225	130,157,750	123,257,479	118,554,693	107,242,633
23340	Other Properties	268,030	269,446	270,881	272,155	273,790	275,151	283,795
23132	Minority Interest	3,076	4,362	4,419	4,477	4,533	4,759	4,987
23342	Other Receivables	47,399	72,102	1,763,482	301,715	488,485	496,347	38,160
23204	Retained Earnings	44,624,367	43,403,390	39,536,774	38,704,025	35,618,171	25,868,963	18,868,578
23217	Total Tax Payable	1,075,715	1,317,852	1,146,933	1,123,142	1,013,358	799,488	369,049
23001	Accounts Receivable	10,348,146	16,983,137	16,960,195	13,570,902	13,586,968	31,624,152	15,833,653
23280	Common Stock Equity	108,870,510	107,649,467	103,783,035	102,752,455	99,666,348	89,775,951	82,686,108
23403	Net Tangible Assets	107,878,238	106,572,038	102,705,081	101,566,218	98,443,489	88,540,328	82,686,108
23215	Stockholders Equity	108,870,510	107,649,467	103,783,035	102,752,455	99,666,348	89,775,951	82,686,108
23383	Tangible Book Value	107,878,238	106,572,038	102,705,081	101,566,218	98,443,489	88,540,328	82,686,108
23374	Total Capitalization	127,152,076	127,312,887	124,121,809	121,306,334	118,271,707	110,957,909	100,774,849
23312	Land And Improvements	9,537,577	9,537,578	9,517,324	9,517,324	9,494,154	9,494,154	8,795,358
23469	Other Equity Interest	0	0	1	0	0	0	0
23393	Ordinary Shares Number	5,314,344,000	5,314,344,000	5,314,344,000	5,314,344,000	5,314,344,000	5,314,344,000	5,314,344,000
23008	Accumulated Depreciation	-108,984,878	-105,855,350	-102,483,584	-99,168,204	-95,934,412	-83,522,347	-72,953,673
23282	Construction In Progress	239,515	147,090	111,310	139,176	42,838	1,197,379	20,135
23380	Capital Lease Obligations	0	0	0	0	5,651	21,585	26,519
23030	Cash And Cash Equivalents	18,616,778	22,604,783	16,938,711	21,094,619	13,790,373	11,927,239	7,936,887
23012	Additional Paid In Capital	31,128,067	31,128,067	31,128,067	31,128,067	31,128,067	31,128,067	31,128,067
23275	Buildings And Improvements	76,702,426	76,302,507	76,030,434	75,618,196	75,566,168	74,290,468	73,360,752
23163	Other Short Term Investments	10,432,796	3,220,404	3,327,566	3,319,612	3,178,437	0	0
23319	Machinery Furniture Equipment	114,712,666	114,620,306	113,151,968	109,930,448	102,779,693	97,079,318	76,999,872
23048	Current Capital Lease Obligation	0	0	0	0	5,651	15,355	9,600
23127	Long Term Capital Lease Obligation	0	0	0	0	0	6,230	16,919
23098	Goodwill And Other Intangible Assets	992,272	1,077,429	1,077,954	1,186,237	1,222,859	1,235,623	0
23261	Total Equity Gross Minority Interest	108,873,586	107,653,829	103,787,454	102,756,932	99,670,881	89,780,710	82,691,095
23067	Non Current Deferred Taxes Liabilities	177,646	180,985	197,812	270,447	426,008	28,263	0
23259	Total Liabilities Net Minority Interest	43,261,335	49,719,025	57,502,104	59,230,615	47,945,353	83,419,222	46,935,875
23046	Current Debt And Capital Lease Obligation	5,411,416	5,327,416	5,929,416	8,851,416	4,991,423	7,612,139	6,477,384
23124	Long Term Debt And Capital Lease Obligation	18,281,566	19,663,420	20,338,774	18,553,879	18,605,359	21,188,188	18,105,660
23344	Non Current Pension And Other Postretirement Benefit Plans	5,062,911	4,877,222	4,817,887	4,573,557	4,209,279	5,947,354	6,366,847

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	44,210	41,254	9,624	80,465	1,362,817
26185	Free Cash Flow	15,956,993	4,459,233	11,882,098	1,604,517	2,743,179
26027	Changes In Cash	5,622,713	-4,282,078	1,988,437	4,044,345	6,074,359
26182	Issuance Of Debt	23,555,000	0	12,400,000	24,625,460	6,631,893
26016	End Cash Position	18,616,778	18,616,778	13,790,373	11,927,239	7,936,887
26112	Purchase Of P P E	-13,940,164	-1,009,031	-5,777,656	-22,264,809	-8,902,424
26183	Repayment Of Debt	-23,453,149	-1,297,854	-17,587,611	-20,403,243	-10,558,665
26005	Capital Expenditure	-13,940,164	-1,009,031	-5,777,656	-22,264,809	-8,902,424
26007	Cash Dividends Paid	-1,966,307	0	0	0	0
26012	Financing Cash Flow	-3,257,408	-1,661,483	-6,535,829	2,698,694	1,968,363
26253	Interest Paid C F F	-1,387,301	-363,628	-1,332,673	-1,519,115	-1,764,520
26013	Investing Cash Flow	-21,017,036	-8,088,859	-9,135,488	-22,523,675	-7,539,607
26098	Common Stock Issuance	0	0	0	0	7,662,881
26110	Purchase Of Investment	-7,121,082	-7,121,082	-3,367,456	0	0
26015	Beginning Cash Position	-796,308	22,604,783	-125,303	-53,993	-59,102
26223	Classesof Cash Payments	-96,783,896	-26,997,341	-138,570,605	-118,716,052	-146,266,591
26099	Long Term Debt Issuance	23,555,000	0	12,400,000	24,625,460	6,631,893
26090	Long Term Debt Payments	-23,453,149	-1,297,854	-17,587,611	-20,403,243	-10,558,665
26181	Issuance Of Capital Stock	0	0	0	0	7,662,881
26071	Net Common Stock Issuance	0	0	0	0	7,662,881
26154	Common Stock Dividend Paid	-1,966,307	-1,966,307	0	0	0
26073	Net Long Term Debt Issuance	101,851	-1,297,854	-5,187,611	4,222,217	-3,926,772
26164	Net Other Financing Charges	0	0	0	0	0
26165	Net Other Investing Changes	0	0	0	0	0
26119	Net P P E Purchase And Sale	-13,895,954	-967,777	-5,768,032	-22,184,344	-7,539,607
26072	Net Issuance Payments Of Debt	101,851	-1,297,854	-5,187,611	4,222,217	-3,926,772
26226	Paymentson Behalfof Employees	-31,433,385	0	-29,374,066	-34,665,436	-29,108,250
26063	Effect Of Exchange Rate Changes	13,790,373	14,880,755	11,927,239	7,936,887	1,921,630
26118	Net Investment Purchase And Sale	-7,121,082	-7,121,082	-3,367,456	0	0
26301	Purchase Of Investment Properties	0	0	0	-339,331	0
26300	Net Investment Properties Purchase And Sale	0	0	0	-339,331	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-26,468,013	-5,971,835	-29,374,066	-34,665,436	-29,108,250
26220	Cash Flowsfromusedin Operating Activities Direct	29,897,157	5,468,264	17,659,754	23,869,326	11,645,603
26221	Classesof Cash Receiptsfrom Operating Activities	129,826,917	33,228,960	159,050,419	144,124,341	159,802,374

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	44,210	41,254	2,625	27	304	9,624	80,465	1,362,817
26185	Free Cash Flow	15,956,993	4,459,233	7,718,748	32,025	3,746,987	11,882,098	1,604,517	2,743,179
26027	Changes In Cash	5,622,713	-4,282,078	6,082,834	-3,399,970	7,221,927	1,988,437	4,044,345	6,074,359
26182	Issuance Of Debt	23,555,000	0	1,600,000	7,400,000	14,555,000	12,400,000	24,625,460	6,631,893
26016	End Cash Position	18,616,778	18,616,778	22,604,783	16,938,711	21,094,619	13,790,373	11,927,239	7,936,887
26112	Purchase Of P P E	-13,940,164	-1,009,031	-1,817,152	-3,794,135	-7,319,846	-5,777,656	-22,264,809	-8,902,424
26183	Repayment Of Debt	-23,453,149	-1,297,854	-2,877,354	-8,537,105	-10,740,836	-17,587,611	-20,403,243	-10,558,665
26005	Capital Expenditure	-13,940,164	-1,009,031	-1,817,152	-3,794,135	-7,319,846	-5,777,656	-22,264,809	-8,902,424
26007	Cash Dividends Paid	-1,966,307	0	0	0	0	0	0	0
26012	Financing Cash Flow	-3,257,408	-1,661,483	-1,638,539	-3,432,021	3,474,635	-6,535,829	2,698,694	1,968,363
26253	Interest Paid C F F	-1,387,301	-363,628	-361,186	-328,608	-333,879	-1,332,673	-1,519,115	-1,764,520
26013	Investing Cash Flow	-21,017,036	-8,088,859	-1,814,527	-3,794,109	-7,319,541	-9,135,488	-22,523,675	-7,539,607
26098	Common Stock Issuance	0	0	0	0	0	0	0	7,662,881
26110	Purchase Of Investment	-7,121,082	-7,121,082	0	0	0	-3,367,456	0	0
26015	Beginning Cash Position	-796,308	22,604,783	16,938,711	21,094,619	13,790,373	-125,303	-53,993	-59,102
26223	Classesof Cash Payments	-96,783,896	-26,997,341	-25,551,437	-23,279,371	-20,955,747	-138,570,605	-118,716,052	-146,266,591
26099	Long Term Debt Issuance	23,555,000	0	1,600,000	7,400,000	14,555,000	12,400,000	24,625,460	6,631,893
26090	Long Term Debt Payments	-23,453,149	-1,297,854	-2,877,354	-8,537,105	-10,740,836	-17,587,611	-20,403,243	-10,558,665
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	7,662,881
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	7,662,881
26154	Common Stock Dividend Paid	-1,966,307	-1,966,307	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	101,851	-1,297,854	-1,277,354	-1,137,105	3,814,164	-5,187,611	4,222,217	-3,926,772
26164	Net Other Financing Charges	0	0	0	0	1	0	0	0
26165	Net Other Investing Changes	0	0	0	0	1	0	0	0
26119	Net P P E Purchase And Sale	-13,895,954	-967,777	-1,814,527	-3,794,108	-7,319,542	-5,768,032	-22,184,344	-7,539,607
26072	Net Issuance Payments Of Debt	101,851	-1,297,854	-1,277,354	-1,137,105	3,814,164	-5,187,611	4,222,217	-3,926,772
26226	Paymentson Behalfof Employees	-31,433,385	0	0	-7,389,717	-5,987,823	-29,374,066	-34,665,436	-29,108,250
26063	Effect Of Exchange Rate Changes	13,790,373	14,880,755	-14,880,755	13,708,053	82,320	11,927,239	7,936,887	1,921,630
26118	Net Investment Purchase And Sale	-7,121,082	-7,121,082	0	0	0	-3,367,456	0	0
26301	Purchase Of Investment Properties	0	0	0	0	0	0	-339,331	0
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0	0	-339,331	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	2	0	-1	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-26,468,013	-5,971,835	-7,118,638	-7,389,717	-5,987,823	-29,374,066	-34,665,436	-29,108,250
26220	Cash Flowsfromusedin Operating Activities Direct	29,897,157	5,468,264	9,535,900	3,826,160	11,066,833	17,659,754	23,869,326	11,645,603
26221	Classesof Cash Receiptsfrom Operating Activities	129,826,917	33,228,960	35,823,089	28,037,263	32,737,605	159,050,419	144,124,341	159,802,374

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	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
PTSN	PT Sat Nusapersada Tbk	2024-04-15	At close: 04:00PM WIB	222	222	226	226	222.00 - 228.00	222	228	189.00 - 274.00	189	274	509,000	1,038,139	1,201,000,000,000	1	7	33	N/A	5.53 (2.45%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-04-12	At close: 04:00PM WIB	222	222	226	226	222.00 - 228.00	222	228	189.00 - 274.00	189	274	509,000	1,032,648	1,258,000,000,000	0	6	40	N/A	5.53 (2.49%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-04-11	At close: 04:00PM WIB	222	222	226	226	222.00 - 228.00	222	228	189.00 - 274.00	189	274	509,000	1,021,429	1,258,000,000,000	0	6	40	N/A	5.53 (2.49%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-04-10	At close: 04:00PM WIB	222	222	226	226	222.00 - 228.00	222	228	189.00 - 274.00	189	274	509,000	1,011,044	1,258,000,000,000	0	6	40	N/A	5.53 (2.49%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-04-05	At close: 04:00PM WIB	222	222	226	226	222.00 - 228.00	222	228	189.00 - 274.00	189	274	509,000	1,028,279	1,258,000,000,000	0	6	40	N/A	5.53 (2.49%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-04-04	At close: 04:02PM WIB	224	224	226	222	222.00 - 230.00	222	230	189.00 - 274.00	189	274	629,400	1,023,048	1,235,000,000,000	0	6	40	N/A	5.53 (2.49%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-04-03	At close: 04:12PM WIB	216	216	228	224	216.00 - 232.00	216	232	189.00 - 274.00	189	274	2,593,000	985,144	1,247,000,000,000	0	6	40	N/A	5.53 (2.49%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-04-02	At close: 04:02PM WIB	218	218	218	216	212.00 - 220.00	212	220	189.00 - 274.00	189	274	872,400	980,572	1,202,000,000,000	0	5	40	N/A	5.53 (2.49%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-04-01	At close: 04:00PM WIB	212	212	220	210	210.00 - 220.00	210	220	189.00 - 274.00	189	274	2,125,000	956,332	1,213,000,000,000	0	5	40	N/A	5.53 (2.49%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-03-29	At close: 04:08PM WIB	222	222	218	212	210.00 - 228.00	210	228	182.00 - 274.00	182	274	5,998,500	956,332	1,180,000,000,000	0	5	40	N/A	5.53 (2.49%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-03-28	At close: 04:08PM WIB	222	222	218	212	210.00 - 228.00	210	228	182.00 - 274.00	182	274	5,998,500	866,312	1,127,000,000,000	0	5	42	N/A	5.53 (2.49%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-03-27	At close: 04:01PM WIB	246	248	222	224	206.00 - 248.00	206	248	182.00 - 274.00	182	274	10,644,500	688,243	1,180,000,000,000	1	5	42	N/A	5.53 (2.29%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-03-26	At close: 03:48PM WIB	244	248	0	0	244.00 - 248.00	244	248	181.00 - 274.00	181	274	125,700	699,174	1,307,000,000,000	1	6	42	N/A	5.53 (2.29%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-03-25	At close: 04:00PM WIB	242	250	244	0	244.00 - 250.00	244	250	181.00 - 274.00	181	274	472,100	711,440	1,297,000,000,000	1	6	42	N/A	5.53 (2.29%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-03-22	At close: 04:08PM WIB	250	254	242	246	242.00 - 254.00	242	254	180.00 - 274.00	180	274	1,017,500	705,975	1,286,000,000,000	1	6	42	N/A	5.53 (2.21%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-03-21	At close: 04:07PM WIB	246	0	0	0	0.0000 - 0.0000	0	0		0		0	705,135	0	1	0	42	N/A	5.53 (2.21%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-03-14	As of 11:26AM WIB. Market open.	242	242	240	244	240.00 - 244.00	240	244	179.00 - 274.00	179	274	67,200	665,953	1,286,000,000,000	1	6	41	N/A	5.53 (2.29%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-03-13	At close: 04:00PM WIB	240	240	240	242	238.00 - 242.00	238	242	179.00 - 274.00	179	274	1,412,400	644,835	1,286,000,000,000	1	6	42	N/A	5.53 (2.31%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-03-11	At close: 04:10PM WIB	242	242	240	242	240.00 - 246.00	240	246	179.00 - 274.00	179	274	209,000	668,100	1,275,000,000,000	1	6	42	N/A	5.53 (2.31%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-03-08	At close: 04:10PM WIB	242	242	240	242	240.00 - 246.00	240	246	179.00 - 274.00	179	274	209,000	698,755	1,275,000,000,000	1	6	42	N/A	5.53 (2.29%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-03-05	At close: 04:00PM WIB	240	240	242	246	240.00 - 256.00	240	256	179.00 - 274.00	179	274	2,392,700	688,301	1,286,000,000,000	1	6	42	N/A	5.53 (2.31%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-03-04	At close: 04:08PM WIB	240	240	240	242	240.00 - 244.00	240	244	179.00 - 274.00	179	274	415,500	699,756	1,275,000,000,000	1	6	42	N/A	5.53 (2.31%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-03-01	At close: 04:04PM WIB	240	240	240	242	238.00 - 244.00	238	244	179.00 - 274.00	179	274	755,200	690,075	1,275,000,000,000	1	6	42	N/A	5.53 (2.31%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-02-28	At close: 04:00PM WIB	242	242	240	244	240.00 - 248.00	240	248	179.00 - 274.00	179	274	315,800	715,423	1,275,000,000,000	1	6	41	N/A	5.53 (2.29%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-02-27	At close: 03:48PM WIB	242	244	240	242	236.00 - 244.00	236	244	179.00 - 274.00	179	274	432,800	729,928	1,286,000,000,000	1	6	41	N/A	5.53 (2.29%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-02-26	At close: 04:00PM WIB	240	242	240	242	240.00 - 246.00	240	246	179.00 - 274.00	179	274	833,200	751,701	1,286,000,000,000	1	6	42	N/A	5.53 (2.31%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk	2024-02-23	At close: 04:14PM WIB	238	238	240	244	238.00 - 246.00	238	246	179.00 - 274.00	179	274	350,500	756,889	1,275,000,000,000	1	6	42	N/A	5.53 (2.32%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk (PTSN.JK)	2024-02-22	At close: 04:08PM WIB	240	244	236	240	230.00 - 244.00	230	244	179.00 - 274.00	179	274	2,441,400	738,994	1,265,000,000,000	1	6	41	N/A	5.53 (2.31%)	6	2	Jun 09, 2023
PTSN	PT Sat Nusapersada Tbk (PTSN.JK)	2024-02-21	At close: 04:07PM WIB	244	242	240	242	240.00 - 248.00	240	248	179.00 - 274.00	179	274	537,100	777,786	1,275,000,000,000	1	6	42	N/A	5.53 (2.27%)	6	2	Jun 09, 2023

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 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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Payout Ratio	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)
PTSN	PT Sat Nusapersada Tbk	2024-04-15	1,200,000,000,000	1,120,000,000,000	7	1	1	9	61	1	0	0	274	189	238	237	1,030,000	1,340,000	5,310,000,000	0	531,270,000	90	6	2	17	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2023	Dec 31, 2023	9	3	6	11	126,590,000	-17	28,370,000	11,170,000	33	-71	29,050,000	23,690,000	22	3	29,900,000	12,020,000
PTSN	PT Sat Nusapersada Tbk	2024-04-12	1,200,000,000,000	1,120,000,000,000	7	1	1	9	61	0	0	0	274	189	239	237	1,020,000	3,330,000	5,310,000,000	0	533,110,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2023	Dec 31, 2023	9	3	6	11	126,590,000	-17	28,290,000	11,170,000	40	-71	29,050,000	23,690,000	22	3	29,900,000	-2,620,000
PTSN	PT Sat Nusapersada Tbk	2024-04-11	1,200,000,000,000	1,120,000,000,000	7	1	1	9	61	0	0	0	274	189	239	237	1,010,000	3,330,000	5,310,000,000	0	533,110,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2023	Dec 31, 2023	9	3	6	11	126,590,000	-17	28,290,000	11,170,000	40	-71	29,050,000	23,690,000	22	3	29,900,000	-2,620,000
PTSN	PT Sat Nusapersada Tbk	2024-04-10	1,200,000,000,000	1,120,000,000,000	7	1	1	9	61	0	0	0	274	189	239	237	1,010,000	3,330,000	5,310,000,000	0	533,110,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2023	Dec 31, 2023	9	3	6	11	126,590,000	-17	28,290,000	11,170,000	40	-71	29,050,000	23,690,000	22	3	29,900,000	-2,620,000
PTSN	PT Sat Nusapersada Tbk	2024-04-05	1,190,000,000,000	1,180,000,000,000	5	1	1	9	54	0	0	0	274	0	241	237	1,020,000	2,540,000	5,310,000,000	0	533,110,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2023	Dec 31, 2023	9	3	6	11	126,590,000	-17	28,290,000	11,170,000	40	-71	29,050,000	23,690,000	22	3	29,900,000	-2,620,000
PTSN	PT Sat Nusapersada Tbk	2024-04-04	1,150,000,000,000	1,130,000,000,000	5	1	1	9	52	0	0	0	274	0	242	236	985	2,380,000	5,310,000,000	0	533,110,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2023	Dec 31, 2023	9	3	6	11	126,590,000	-17	28,290,000	11,170,000	40	-71	29,050,000	23,690,000	22	3	29,900,000	-2,620,000
PTSN	PT Sat Nusapersada Tbk	2024-04-03	1,150,000,000,000	1,130,000,000,000	5	1	1	9	52	0	0	0	274	0	242	236	981	2,480,000	5,310,000,000	0	533,110,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2023	Dec 31, 2023	9	3	6	11	126,590,000	-17	28,290,000	11,170,000	40	-71	29,050,000	23,690,000	22	3	29,900,000	-2,620,000
PTSN	PT Sat Nusapersada Tbk	2024-04-02	1,160,000,000,000	1,150,000,000,000	5	1	1	9	52	0	0	0	274	0	243	236	956	2,290,000	5,310,000,000	0	533,110,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2023	Dec 31, 2023	9	3	6	11	126,590,000	-17	28,290,000	11,170,000	40	-71	29,050,000	23,690,000	22	3	29,900,000	-2,620,000
PTSN	PT Sat Nusapersada Tbk	2024-04-01	1,130,000,000,000	1,110,000,000,000	5	1	1	8	51	0	0	0	274	0	243	236	956	2,290,000	5,310,000,000	0	533,110,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2023	Dec 31, 2023	9	3	6	11	126,590,000	-17	28,290,000	11,170,000	40	-71	29,050,000	23,690,000	22	3	29,900,000	-2,620,000
PTSN	PT Sat Nusapersada Tbk	2024-03-29	1,130,000,000,000	1,110,000,000,000	5	1	1	8	51	0	0	0	274	182	244	236	866	1,740,000	5,310,000,000	0	533,110,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2023	Dec 31, 2023	9	3	6	11	126,590,000	-17	28,290,000	11,170,000	40	-71	29,050,000	23,690,000	22	3	29,900,000	-2,620,000
PTSN	PT Sat Nusapersada Tbk	2024-03-28	1,180,000,000,000	1,170,000,000,000	5	1	1	9	53	1	0	0	274	0	244	236	688	753	5,310,000,000	0	531,270,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2022	Sep 30, 2023	11	14	8	14	132,020,000	5	33,050,000	14,080,000	42	25	25,830,000	24,990,000	23	2	31,540,000	16,030,000
PTSN	PT Sat Nusapersada Tbk	2024-03-27	1,290,000,000,000	1,270,000,000,000	6	1	1	10	58	1	0	0	274	0	245	236	699	774	5,310,000,000	0	531,270,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2022	Sep 30, 2023	11	14	8	14	132,020,000	5	33,050,000	14,080,000	42	25	25,830,000	24,990,000	23	2	31,540,000	16,030,000
PTSN	PT Sat Nusapersada Tbk	2024-03-26	1,290,000,000,000	1,270,000,000,000	6	1	1	10	58	1	0	0	274	0	245	236	711	826	5,310,000,000	0	531,270,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2022	Sep 30, 2023	11	14	8	14	132,020,000	5	33,050,000	14,080,000	42	25	25,830,000	24,990,000	23	2	31,540,000	16,030,000
PTSN	PT Sat Nusapersada Tbk	2024-03-25	1,290,000,000,000	1,270,000,000,000	6	1	1	10	58	1	0	0	274	181	245	236	711	826	5,310,000,000	0	531,270,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2022	Sep 30, 2023	11	14	8	14	132,020,000	5	33,050,000	14,080,000	42	25	25,830,000	24,990,000	23	2	31,540,000	16,030,000
PTSN	PT Sat Nusapersada Tbk	2024-03-22	1,330,000,000,000	1,320,000,000,000	6	1	1	10	60	1	0	0	274	0	245	236	705	988	5,310,000,000	0	531,270,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2022	Sep 30, 2023	11	14	8	14	132,020,000	5	33,050,000	14,080,000	42	25	25,830,000	24,990,000	23	2	31,540,000	16,030,000
PTSN	PT Sat Nusapersada Tbk	2024-03-21	1,310,000,000,000	1,290,000,000,000	6	1	1	10	59	1	0	0	274	180	245	236	705	988	5,310,000,000	0	531,270,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2022	Sep 30, 2023	11	14	8	14	132,020,000	5	33,050,000	14,080,000	42	25	25,830,000	24,990,000	23	2	31,540,000	16,030,000
PTSN	PT Sat Nusapersada Tbk	2024-03-14	1,290,000,000,000	1,270,000,000,000	6	1	1	10	58	1	0	0	274	0	245	235	645	675	5,310,000,000	0	531,270,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2022	Sep 30, 2023	11	14	8	14	132,020,000	5	33,050,000	14,080,000	41	25	25,830,000	24,990,000	23	2	31,540,000	16,030,000
PTSN	PT Sat Nusapersada Tbk	2024-03-13	1,280,000,000,000	1,260,000,000,000	6	1	1	10	58	1	0	0	274	0	245	235	644	675	5,310,000,000	0	531,270,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2022	Sep 30, 2023	11	14	8	14	132,020,000	5	33,050,000	14,080,000	42	25	25,830,000	24,990,000	23	2	31,540,000	16,030,000
PTSN	PT Sat Nusapersada Tbk	2024-03-11	1,280,000,000,000	1,260,000,000,000	6	1	1	10	58	1	0	0	274	179	245	235	690	675	5,310,000,000	0	531,270,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2022	Sep 30, 2023	11	14	8	14	132,020,000	5	33,050,000	14,080,000	42	25	25,830,000	24,990,000	23	2	31,540,000	16,030,000
PTSN	PT Sat Nusapersada Tbk	2024-03-08	1,290,000,000,000	1,270,000,000,000	6	1	1	10	58	1	0	0	274	179	245	235	699	689	5,310,000,000	0	531,270,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2022	Sep 30, 2023	11	14	8	14	132,020,000	5	33,050,000	14,080,000	42	25	25,830,000	24,990,000	23	2	31,540,000	16,030,000
PTSN	PT Sat Nusapersada Tbk	2024-03-05	1,280,000,000,000	1,260,000,000,000	6	1	1	10	58	1	0	0	274	0	244	235	700	904	5,310,000,000	0	531,270,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2022	Sep 30, 2023	11	14	8	14	132,020,000	5	33,050,000	14,080,000	42	25	25,830,000	24,990,000	23	2	31,540,000	16,030,000
PTSN	PT Sat Nusapersada Tbk	2024-03-04	1,280,000,000,000	1,260,000,000,000	6	1	1	10	58	1	0	0	274	0	244	235	700	904	5,310,000,000	0	531,270,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2022	Sep 30, 2023	11	14	8	14	132,020,000	5	33,050,000	14,080,000	42	25	25,830,000	24,990,000	23	2	31,540,000	16,030,000
PTSN	PT Sat Nusapersada Tbk	2024-03-01	1,280,000,000,000	1,260,000,000,000	6	1	1	10	58	1	0	0	274	0	243	235	704	955	5,310,000,000	0	531,270,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2022	Sep 30, 2023	11	14	8	14	132,020,000	5	33,050,000	14,080,000	42	25	25,830,000	24,990,000	23	2	31,540,000	16,030,000
PTSN	PT Sat Nusapersada Tbk	2024-02-28	1,290,000,000,000	1,270,000,000,000	6	1	1	10	58	1	27	28	274	0	243	235	730	970	5,310,000,000	5,450,000,000	531,270,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2022	Sep 30, 2023	11	14	8	14	132,020,000	5	33,050,000	14,080,000	41	25	25,830,000	24,990,000	23	2	31,540,000	16,030,000
PTSN	PT Sat Nusapersada Tbk	2024-02-27	1,290,000,000,000	1,270,000,000,000	6	1	1	10	58	1	26	28	274	0	243	234	752	945	5,310,000,000	5,450,000,000	531,270,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2022	Sep 30, 2023	11	14	8	14	132,020,000	5	33,050,000	14,080,000	42	25	25,830,000	24,990,000	23	2	31,540,000	16,030,000
PTSN	PT Sat Nusapersada Tbk	2024-02-26	1,280,000,000,000	1,260,000,000,000	6	1	1	10	58	1	0	0	274	0	243	234	752	945	5,310,000,000	0	531,270,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2022	Sep 30, 2023	11	14	8	14	132,020,000	5	33,050,000	14,080,000	42	25	25,830,000	24,990,000	23	2	31,540,000	16,030,000
PTSN	PT Sat Nusapersada Tbk (PTSN.JK)	2024-02-23	1,260,000,000,000	1,250,000,000,000	6	1	1	9	57	1	0	0	274	0	243	234	739	763	5,310,000,000	0	531,270,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2022	Sep 30, 2023	11	14	8	14	132,020,000	5	33,050,000	14,080,000	42	25	25,830,000	24,990,000	23	2	31,540,000	16,030,000
PTSN	PT Sat Nusapersada Tbk (PTSN.JK)	2024-02-22	1,280,000,000,000	1,260,000,000,000	6	1	1	10	58	1	0	0	274	179	243	234	739	763	5,310,000,000	0	531,270,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2022	Sep 30, 2023	11	14	8	14	132,020,000	5	33,050,000	14,080,000	41	25	25,830,000	24,990,000	23	2	31,540,000	16,030,000
PTSN	PT Sat Nusapersada Tbk (PTSN.JK)	2024-02-21	1,300,000,000,000	1,280,000,000,000	6	1	1	10	59	1	0	0	274	179	243	234	778	736	5,310,000,000	0	531,270,000	90	6	2	14	N/A	Jun 09, 2023	3:1	Jul 04, 2019	Dec 31, 2022	Sep 30, 2023	11	14	8	14	132,020,000	5	33,050,000	14,080,000	42	25	25,830,000	24,990,000	23	2	31,540,000	16,030,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	216	216	216	216	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	216	216	216	216	100
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	216	216	216	216	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	216	216	216	216	100
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	216	216	216	216	100
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	15:15:15	216	216	216	216	0
2024-05-08	15:14:00	216	216	216	216	100
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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	216	216	216	216	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	216	216	216	216	100
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	216	216	216	216	100
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:15	216	216	216	216	0
2024-05-08	15:15:00	216	216	216	216	100
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	14:40:00	216	216	216	216	100
2024-05-08	14:35:00	214	214	214	214	200
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:08	214	214	214	214	0
2024-05-08	14:25:00	214	214	214	214	10,600
2024-05-08	14:20:00	214	214	214	214	113,800
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	214	214	214	214	40,000
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	212	212	212	212	500
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	214	214	212	212	30,700

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	216	216	216	216	0
2024-05-08	15:45:00	216	216	216	216	100
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:15	216	216	216	216	0
2024-05-08	15:15:00	216	216	216	216	200
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	14:30:00	214	216	214	216	300
2024-05-08	14:25:08	214	214	214	214	0
2024-05-08	14:15:00	214	214	214	214	124,400
2024-05-08	14:00:00	212	214	212	214	40,500
2024-05-08	13:45:00	214	214	212	212	30,700
2024-05-08	13:32:48	214	214	214	214	0
2024-05-08	13:30:00	212	214	212	214	4,000
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	11:45:00	0	0	0	0	0
2024-05-08	11:39:02	212	212	212	212	0
2024-05-08	11:30:00	212	212	212	212	30,000
2024-05-08	11:15:00	212	214	212	214	20,000
2024-05-08	11:05:36	214	214	214	214	0
2024-05-08	11:00:00	214	214	212	212	322,000
2024-05-08	10:45:00	214	214	214	214	216,300
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:25:53	216	216	216	216	0
2024-05-08	10:15:00	214	216	214	216	200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	216	216	216	216	0
2024-05-08	15:30:00	216	216	216	216	100
2024-05-08	15:15:15	216	216	216	216	0
2024-05-08	15:00:00	216	216	216	216	200
2024-05-08	14:30:00	214	216	214	216	300
2024-05-08	14:25:08	214	214	214	214	0
2024-05-08	14:00:00	212	214	212	214	164,900
2024-05-08	13:32:48	214	214	214	214	0
2024-05-08	13:30:00	212	214	212	212	34,700
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	11:39:02	212	212	212	212	0
2024-05-08	11:30:00	212	212	212	212	30,000
2024-05-08	11:05:36	214	214	214	214	0
2024-05-08	11:00:00	214	214	212	214	342,000
2024-05-08	10:30:00	214	214	214	214	216,300
2024-05-08	10:25:53	216	216	216	216	0
2024-05-08	10:00:00	216	216	214	216	1,400
2024-05-08	09:40:43	214	214	214	214	0
2024-05-08	09:30:00	214	216	214	216	302,900
2024-05-08	09:00:00	216	218	214	214	600
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	214	216	200	216	450,500
2024-05-07	15:19:28	216	216	216	216	0
2024-05-07	15:00:00	216	216	216	216	30,500
2024-05-07	14:30:00	218	218	218	218	117,200
2024-05-07	14:16:32	216	216	216	216	0
2024-05-07	14:00:00	216	216	216	216	118,500
2024-05-07	13:30:00	216	216	216	216	4,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	216	216	216	216	0
2024-05-08	15:15:15	216	216	216	216	0
2024-05-08	15:00:00	216	216	216	216	300
2024-05-08	14:25:08	214	214	214	214	0
2024-05-08	14:00:00	212	216	212	216	165,200
2024-05-08	13:32:48	214	214	214	214	0
2024-05-08	13:00:00	212	214	212	212	34,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:39:02	212	212	212	212	0
2024-05-08	11:05:36	214	214	214	214	0
2024-05-08	11:00:00	214	214	212	212	248,700
2024-05-08	10:25:53	216	216	216	216	0
2024-05-08	10:00:00	216	216	214	214	217,700
2024-05-08	09:40:43	214	214	214	214	0
2024-05-08	09:00:00	216	218	214	216	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:19:28	216	216	216	216	0
2024-05-07	15:00:00	216	216	200	216	481,000
2024-05-07	14:16:32	216	216	216	216	0
2024-05-07	14:00:00	216	218	216	218	235,700
2024-05-07	13:00:00	216	216	216	216	4,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:15	216	216	216	216	0
2024-05-07	11:00:00	218	218	216	216	4,200
2024-05-07	10:14:37	216	216	216	216	0
2024-05-07	10:00:00	218	218	216	216	50,900
2024-05-07	09:38:30	218	218	218	218	0
2024-05-07	09:00:00	218	220	214	218	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:46:04	218	218	218	218	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	216	216	216	216	0
2024-05-08	15:15:15	216	216	216	216	0
2024-05-08	15:00:00	216	216	216	216	1,300
2024-05-08	14:25:08	214	214	214	214	0
2024-05-08	13:32:48	214	214	214	214	0
2024-05-08	13:30:00	212	216	212	216	199,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:39:02	212	212	212	212	0
2024-05-08	11:05:36	214	214	214	214	0
2024-05-08	10:30:00	214	214	212	212	588,300
2024-05-08	10:25:53	216	216	216	216	0
2024-05-08	09:40:43	214	214	214	214	0
2024-05-08	09:00:00	216	218	214	216	304,900
2024-05-07	16:00:02	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:19:28	216	216	216	216	0
2024-05-07	15:00:00	216	216	200	216	486,000
2024-05-07	14:16:32	216	216	216	216	0
2024-05-07	13:30:00	216	218	216	218	240,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:15	216	216	216	216	0
2024-05-07	10:30:00	218	218	216	216	4,200
2024-05-07	10:14:37	216	216	216	216	0
2024-05-07	09:38:30	218	218	218	218	0
2024-05-07	09:00:00	218	220	214	216	104,800
2024-05-06	16:13:08	0	0	0	0	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:46:04	218	218	218	218	0
2024-05-06	15:03:49	218	218	218	218	0
2024-05-06	15:00:00	218	220	216	218	96,100

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	216	218	212	216	975,000
2024-05-07	09:00:00	218	220	200	216	834,200
2024-05-06	09:00:00	220	224	216	218	419,800
2024-05-03	09:00:00	214	224	214	218	703,100
2024-05-02	09:00:00	220	222	212	212	556,700
2024-04-30	09:00:00	226	226	212	218	1,931,000
2024-04-29	09:00:00	230	230	222	226	259,700
2024-04-26	09:00:00	232	232	222	230	106,400
2024-04-25	09:00:00	224	240	218	232	1,082,900
2024-04-24	09:00:00	222	228	222	228	566,100
2024-04-23	09:00:00	230	230	222	226	218,500
2024-04-22	09:00:00	226	230	222	228	344,000
2024-04-19	09:00:00	228	230	214	226	1,139,000
2024-04-18	09:00:00	230	234	228	228	981,500
2024-04-17	09:00:00	220	240	220	230	2,696,200
2024-04-16	09:00:00	226	226	216	220	837,800
2024-04-05	09:00:00	222	228	222	226	509,000
2024-04-04	09:00:00	224	230	222	222	597,900
2024-04-03	09:00:00	216	232	216	224	2,593,000
2024-04-02	09:00:00	218	220	212	216	872,400
2024-04-01	09:00:00	212	220	210	218	2,125,000
2024-03-28	09:00:00	222	228	210	212	5,998,500
2024-03-27	09:00:00	248	248	206	222	10,644,500
2024-03-26	09:00:00	248	248	244	246	125,700
2024-03-25	09:00:00	250	250	244	244	472,100
2024-03-22	09:00:00	254	254	242	242	1,017,500
2024-03-21	09:00:00	248	252	246	250	335,800
2024-03-20	09:00:00	248	252	244	246	1,183,000
2024-03-19	09:00:00	244	248	244	244	1,069,200
2024-03-18	09:00:00	240	246	240	244	1,788,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	218	220	200	216	834,200
2024-05-06	09:00:00	220	224	216	218	419,800
2024-05-03	09:00:00	214	224	214	218	703,100
2024-05-02	09:00:00	220	222	212	212	556,700
2024-04-30	09:00:00	226	226	212	218	1,931,000
2024-04-29	09:00:00	230	230	222	226	259,700
2024-04-26	09:00:00	232	232	222	230	106,400
2024-04-25	09:00:00	224	240	218	232	1,082,900
2024-04-24	09:00:00	222	228	222	228	566,100
2024-04-23	09:00:00	230	230	222	226	218,500
2024-04-22	09:00:00	226	230	222	228	344,000
2024-04-19	09:00:00	228	230	214	226	1,139,000
2024-04-18	09:00:00	230	234	228	228	981,500
2024-04-17	09:00:00	220	240	220	230	2,696,200
2024-04-16	09:00:00	226	226	216	220	837,800
2024-04-05	09:00:00	222	228	222	226	509,000
2024-04-04	09:00:00	224	230	222	222	597,900
2024-04-03	09:00:00	216	232	216	224	2,593,000
2024-04-02	09:00:00	218	220	212	216	872,400
2024-04-01	09:00:00	212	220	210	218	2,125,000
2024-03-28	09:00:00	222	228	210	212	5,998,500
2024-03-27	09:00:00	248	248	206	222	10,644,500
2024-03-26	09:00:00	248	248	244	246	125,700
2024-03-25	09:00:00	250	250	244	244	472,100
2024-03-22	09:00:00	254	254	242	242	1,017,500
2024-03-21	09:00:00	248	252	246	250	335,800
2024-03-20	09:00:00	248	252	244	246	1,183,000
2024-03-19	09:00:00	244	248	244	244	1,069,200
2024-03-18	09:00:00	240	246	240	244	1,788,900
2024-03-15	09:00:00	242	242	238	240	294,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	220	224	200	216	2,229,000
2024-04-28	00:00:00	230	230	212	218	3,450,500
2024-04-21	00:00:00	226	240	218	230	2,317,900
2024-04-14	00:00:00	226	240	214	226	5,654,500
2024-04-07	00:00:00	226	226	226	226	0
2024-03-31	00:00:00	212	232	210	226	6,697,300
2024-03-24	00:00:00	250	250	206	212	17,240,800
2024-03-17	00:00:00	240	254	240	242	5,394,400
2024-03-10	00:00:00	240	244	236	240	2,137,100
2024-03-03	00:00:00	240	256	238	240	4,114,400
2024-02-25	00:00:00	242	248	236	240	2,638,700
2024-02-18	00:00:00	244	264	230	240	6,399,500
2024-02-11	00:00:00	246	252	238	244	2,470,100
2024-02-04	00:00:00	246	248	238	240	1,552,200
2024-01-28	00:00:00	248	254	244	246	1,419,100
2024-01-21	00:00:00	252	252	234	248	3,494,300
2024-01-14	00:00:00	252	258	244	252	2,205,100
2024-01-07	00:00:00	250	268	242	252	4,386,200
2023-12-31	00:00:00	244	250	236	248	2,015,400
2023-12-24	00:00:00	232	248	228	244	2,325,600
2023-12-17	00:00:00	236	238	226	232	2,538,000
2023-12-10	00:00:00	248	252	224	238	5,178,200
2023-12-03	00:00:00	250	260	246	248	4,157,200
2023-11-26	00:00:00	246	262	242	248	6,209,500
2023-11-19	00:00:00	244	262	240	244	11,375,000
2023-11-12	00:00:00	248	250	236	244	6,656,900
2023-11-05	00:00:00	242	260	240	246	14,336,800
2023-10-29	00:00:00	218	274	218	242	52,147,800
2023-10-22	00:00:00	220	226	214	216	2,684,700
2023-10-15	00:00:00	228	236	214	222	3,770,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	220	224	200	216	3,488,800
2024-03-31	00:00:00	212	240	210	218	16,860,400
2024-02-29	00:00:00	240	256	206	212	29,641,900
2024-01-31	00:00:00	246	264	230	240	12,833,500
2023-12-31	00:00:00	244	268	234	244	12,991,900
2023-11-30	00:00:00	246	260	224	244	14,910,200
2023-10-31	00:00:00	234	262	232	246	49,202,900
2023-09-30	00:00:00	222	274	210	232	53,626,200
2023-08-31	00:00:00	240	244	210	220	14,205,600
2023-07-31	00:00:00	242	264	226	238	51,560,600
2023-06-30	00:00:00	224	248	210	242	42,205,200
2023-05-31	00:00:00	236	246	192	222	95,151,500
2023-04-30	00:00:00	208	274	204	236	72,795,800
2023-03-31	00:00:00	200	208	200	208	1,169,900
2023-02-28	00:00:00	183	200	182	199	3,145,200
2023-01-31	00:00:00	187	192	187	190	132,200
2022-12-31	00:00:00	193	196	181	190	3,855,100
2022-11-30	00:00:00	197	200	182	192	3,479,500
2022-10-31	00:00:00	186	212	186	197	25,106,500
2022-09-30	00:00:00	194	195	181	184	3,394,000
2022-08-31	00:00:00	199	202	190	194	4,544,000
2022-07-31	00:00:00	200	212	189	198	10,234,300
2022-06-30	00:00:00	198	202	191	200	4,592,800
2022-05-31	00:00:00	208	212	189	198	10,899,300
2022-04-30	00:00:00	210	214	199	208	9,855,700
2022-03-31	00:00:00	222	230	200	210	18,093,400
2022-02-28	00:00:00	224	242	218	224	38,748,500
2022-01-31	00:00:00	224	262	218	222	55,247,500
2021-12-31	00:00:00	222	272	218	224	55,515,300
2021-11-30	00:00:00	240	262	216	234	45,089,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	220	224	200	216	3,488,800
2024-03-31	00:00:00	212	240	210	226	14,929,400
2024-02-29	00:00:00	240	256	206	212	29,641,900
2024-01-31	00:00:00	246	264	206	218	59,335,800
2023-12-31	00:00:00	244	268	206	212	55,467,300
2023-11-30	00:00:00	246	268	224	240	40,735,600
2023-10-31	00:00:00	234	268	224	244	77,105,000
2023-09-30	00:00:00	222	274	210	244	117,739,300
2023-08-31	00:00:00	240	274	210	246	117,034,700
2023-07-31	00:00:00	242	274	210	232	119,392,400
2023-06-30	00:00:00	224	264	210	220	107,971,400
2023-05-31	00:00:00	236	264	192	238	188,917,300
2023-04-30	00:00:00	236	248	192	242	137,356,700
2023-03-31	00:00:00	208	274	192	222	174,974,600
2023-02-28	00:00:00	183	274	182	236	89,583,500
2023-01-31	00:00:00	190	208	179	208	12,869,000
2022-10-31	00:00:00	186	212	181	190	32,441,100
2022-07-31	00:00:00	200	212	181	184	18,172,300
2022-04-30	00:00:00	210	214	189	200	25,347,800
2022-01-31	00:00:00	224	262	200	210	112,089,400
2021-10-31	00:00:00	266	272	216	224	146,753,800
2021-07-31	00:00:00	290	340	252	266	651,700,500
2021-04-30	00:00:00	204	350	195	290	978,749,900
2021-01-31	00:00:00	208	220	194	204	94,739,100

Dividends Amount

Date	Time	Amount
2023-06-09	09:00:00	6

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	6	2.71 %

Splits

Date	Time	Numerator	Denominator	Ratio
2019-07-04	09:00:00	3	1	3:1

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