Informasi Saham PZZA PT Sarimelati Kencana Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14008	Pe Ratio	1	126	0	134
14010	Ps Ratio	3	0	0	0
101	Enterprises Value Revenue Ratio	7	0	0	2
40002	Enterprise Value	14	1,520,027,513,994	1,758,230,663,040	2,304,730,611,505
102	Enterprises Value E B I T D A Ratio	21	4	4	18
40001	Market Cap	28	787,438,563,400	1,112,031,559,000	1,622,964,978,000
14012	Pb Ratio	34	1	1	2

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	126	0	0	0	0	123	134
14010	Ps Ratio	3	0	0	0	0	0	0	0
101	Enterprises Value Revenue Ratio	7	0	0	0	1	1	1	2
40002	Enterprise Value	14	1,520,027,513,994	1,523,802,388,440	1,758,230,663,040	1,997,396,105,810	1,997,643,791,117	2,172,489,020,705	2,304,730,611,505
102	Enterprises Value E B I T D A Ratio	21	4	3	4	5	5	5	18
40001	Market Cap	28	787,438,563,400	877,603,284,400	1,112,031,559,000	1,286,350,019,600	1,202,196,280,000	1,490,723,387,200	1,622,964,978,000
14012	Pb Ratio	34	1	1	1	1	1	1	2

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-49,720,485,106	-35,830,220,570	16,316,327,363	70,856,038,986	-59,388,482,911
20091	Net Income	-104,009,509,227	-57,266,339,838	-23,456,287,257	49,986,602,500	-93,519,909,374
29004	Basic E P S	-35	0	-8	17	-31
20190	E B I T D A	378,224,749,832	72,680,729,387	415,406,009,534	455,749,639,206	308,365,459,616
20007	Amortization	26,561,842,425	7,534,285,524	25,828,024,252	16,307,723,615	16,598,504,165
20046	Gross Profit	2,236,151,893,013	536,172,431,957	2,428,876,919,981	2,249,046,911,126	2,263,015,330,204
29009	Diluted E P S	-35	0	-8	17	-31
20136	Pretax Income	-109,364,008,616	-50,647,797,761	-26,415,748,903	36,498,898,033	-91,829,833,971
20145	Tax Provision	-5,354,499,389	6,618,542,077	-2,959,461,646	-13,487,704,467	1,690,075,403
20100	Total Revenue	3,340,048,837,316	792,382,461,393	3,612,319,039,640	3,418,811,243,788	3,458,405,977,840
20164	Total Expenses	3,392,316,988,471	829,670,440,088	3,598,651,484,077	3,360,847,168,760	3,529,973,414,585
20013	Cost Of Revenue	1,103,896,944,303	256,210,029,436	1,183,442,119,659	1,169,764,332,662	1,195,390,647,636
20177	Interest Income	590,693,704	121,808,902	527,188,820	573,407,749	1,774,128,517
20057	Interest Expense	59,643,523,510	14,817,577,191	42,732,076,266	34,357,140,953	32,441,351,060
20109	Operating Income	-52,268,151,155	-37,287,978,695	13,667,555,563	57,964,075,028	-71,567,436,745
20316	Normalized Income	-114,610,922,793	-59,162,079,055	-35,862,478,604	32,727,356,228	-105,370,931,638
20108	Operating Expense	2,288,420,044,168	573,460,410,652	2,415,209,364,418	2,191,082,836,098	2,334,582,766,949
20112	Operating Revenue	3,340,048,837,316	792,382,461,393	3,612,319,039,640	3,418,811,243,788	3,458,405,977,840
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-68,243,040,956	-15,790,253,960	-54,054,775,393	-43,592,415,805	-36,063,760,244
20416	Total Unusual Items	11,147,183,495	2,430,434,894	13,971,470,927	22,127,238,810	15,801,363,018
29010	Basic Average Shares	3,005,490,700	0	3,005,490,700	3,005,484,205	3,009,473,636
20269	Other Special Charges	-11,147,183,495	-2,430,434,894	-13,971,470,927	-22,127,238,810	-15,801,363,018
20287	Rent And Landing Fees	23,031,370,901	4,740,486,571	35,869,297,714	35,082,418,122	61,152,509,838
29011	Diluted Average Shares	3,005,490,700	0	3,005,490,700	3,005,490,700	3,009,473,636
20420	Normalized E B I T D A	367,077,566,337	70,250,294,493	401,434,538,607	433,622,400,396	292,564,096,598
20162	Special Income Charges	11,147,183,495	2,430,434,894	13,971,470,927	22,127,238,810	15,801,363,018
20315	Reconciled Depreciation	427,945,234,938	108,510,949,957	399,089,682,171	384,893,600,220	367,753,942,527
20312	Other Operating Expenses	65,393,608,185	21,895,071,943	74,496,294,564	76,896,071,589	76,924,122,151
20368	Total Other Finance Cost	9,190,211,150	1,094,485,671	11,849,887,947	9,808,682,601	5,396,537,701
20440	Rent Expense Supplemental	23,031,370,901	4,740,486,571	35,869,297,714	35,082,418,122	61,152,509,838
20314	Reconciled Cost Of Revenue	1,103,896,944,303	256,210,029,436	1,183,442,119,659	1,169,764,332,662	1,195,390,647,636
20419	Tax Effect Of Unusual Items	545,769,929	534,695,677	1,565,279,580	4,867,992,538	3,950,340,755
20018	Depreciation Income Statement	401,383,392,513	100,976,664,433	373,261,657,919	368,585,876,605	351,155,438,362
20075	Interest Income Non Operating	590,693,704	121,808,902	527,188,820	573,407,749	1,774,128,517
20158	Selling And Marketing Expense	802,912,790,534	209,372,328,038	850,841,709,781	778,096,746,828	721,007,820,021
20064	Interest Expense Non Operating	59,643,523,510	14,817,577,191	42,732,076,266	34,357,140,953	32,441,351,060
20093	Net Income Common Stockholders	-104,009,509,227	-57,266,339,838	-23,456,287,257	49,986,602,500	-93,519,909,374
20094	Net Income Continuous Operations	-104,009,509,227	-57,266,339,838	-23,456,287,257	49,986,602,500	-93,519,909,374
20045	General And Administrative Expense	149,057,007,231	36,666,087,181	178,095,158,696	169,495,051,503	133,793,148,224
20159	Selling General And Administration	951,969,797,765	246,038,415,219	1,028,936,868,477	947,591,798,331	854,800,968,245
20435	Total Operating Income As Reported	-50,311,178,810	-35,952,029,472	15,789,138,543	70,282,631,237	-61,162,611,428
20412	Other Non Operating Income Expenses	0	0	0	0	-443,532,129
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-104,009,509,227	-57,266,339,838	-23,456,287,257	49,986,602,500	-93,519,909,374
20417	Total Unusual Items Excluding Goodwill	11,147,183,495	2,430,434,894	13,971,470,927	22,127,238,810	15,801,363,018
20077	Net Non Operating Interest Income Expense	-68,243,040,956	-15,790,253,960	-54,054,775,393	-43,592,415,805	-36,063,760,244
20346	Net Income Including Noncontrolling Interests	-104,009,509,227	-57,266,339,838	-23,456,287,257	49,986,602,500	-93,519,909,374
20019	Depreciation And Amortization In Income Statement	427,945,234,938	108,510,949,957	399,089,682,171	384,893,600,220	367,753,942,527
20309	Net Income From Continuing And Discontinued Operation	-104,009,509,227	-57,266,339,838	-23,456,287,257	49,986,602,500	-93,519,909,374
20331	Net Income From Continuing Operation Net Minority Interest	-104,009,509,227	-57,266,339,838	-23,456,287,257	49,986,602,500	-93,519,909,374

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-49,720,485,106	-60,030,439,455	-35,830,220,570	23,927,824,535	22,212,350,384	-49,917,224,681	16,316,327,363	70,856,038,986	-59,388,482,911
20091	Net Income	-104,009,509,227	-58,671,139,637	-57,266,339,838	6,163,789,817	5,764,180,431	-50,886,457,693	-23,456,287,257	49,986,602,500	-93,519,909,374
29004	Basic E P S	-35	-20	0	-9	0	-17	-8	17	-31
20190	E B I T D A	378,224,749,832	44,681,731,250	72,680,729,387	131,428,226,130	129,434,063,065	57,002,997,851	415,406,009,534	455,749,639,206	308,365,459,616
20007	Amortization	26,561,842,425	4,273,323,207	7,534,285,524	7,464,241,141	7,289,992,553	7,261,048,449	25,828,024,252	16,307,723,615	16,598,504,165
20046	Gross Profit	2,236,151,893,013	432,985,225,695	536,172,431,957	623,551,458,884	643,442,776,477	556,724,713,263	2,428,876,919,981	2,249,046,911,126	2,263,015,330,204
29009	Diluted E P S	-35	-20	0	-9	0	-17	-8	17	-31
20136	Pretax Income	-109,364,008,616	-75,103,535,157	-50,647,797,761	9,417,905,391	6,969,418,911	-64,649,541,539	-26,415,748,903	36,498,898,033	-91,829,833,971
20145	Tax Provision	-5,354,499,389	-16,432,395,520	6,618,542,077	3,254,115,574	1,205,238,480	-13,763,083,846	-2,959,461,646	-13,487,704,467	1,690,075,403
20100	Total Revenue	3,340,048,837,316	638,171,061,556	792,382,461,393	936,959,829,769	972,535,484,598	842,105,140,001	3,612,319,039,640	3,418,811,243,788	3,458,405,977,840
20164	Total Expenses	3,392,316,988,471	699,329,581,202	829,670,440,088	914,105,872,902	949,211,094,279	894,931,598,313	3,598,651,484,077	3,360,847,168,760	3,529,973,414,585
20013	Cost Of Revenue	1,103,896,944,303	205,185,835,861	256,210,029,436	313,408,370,885	329,092,708,121	285,380,426,738	1,183,442,119,659	1,169,764,332,662	1,195,390,647,636
20177	Interest Income	590,693,704	117,497,141	121,808,902	206,357,890	145,029,771	101,717,056	527,188,820	573,407,749	1,774,128,517
20057	Interest Expense	59,643,523,510	15,073,095,702	14,817,577,191	14,509,919,144	15,242,931,473	14,732,316,858	42,732,076,266	34,357,140,953	32,441,351,060
20109	Operating Income	-52,268,151,155	-61,158,519,646	-37,287,978,695	22,853,956,867	23,324,390,319	-52,826,458,312	13,667,555,563	57,964,075,028	-71,567,436,745
20316	Normalized Income	-114,610,922,793	-61,496,246,651	-59,162,079,055	4,484,527,238	3,667,909,483	-55,417,693,528	-35,862,478,604	32,727,356,228	-105,370,931,638
20108	Operating Expense	2,288,420,044,168	494,143,745,341	573,460,410,652	600,697,502,017	620,118,386,158	609,551,171,575	2,415,209,364,418	2,191,082,836,098	2,334,582,766,949
20112	Operating Revenue	3,340,048,837,316	638,171,061,556	792,382,461,393	936,959,829,769	972,535,484,598	842,105,140,001	3,612,319,039,640	3,418,811,243,788	3,458,405,977,840
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-68,243,040,956	-17,561,368,035	-15,790,253,960	-16,001,865,133	-18,889,553,828	-17,579,866,713	-54,054,775,393	-43,592,415,805	-36,063,760,244
20416	Total Unusual Items	11,147,183,495	3,616,352,524	2,430,434,894	2,565,813,657	2,534,582,420	5,756,783,486	13,971,470,927	22,127,238,810	15,801,363,018
29010	Basic Average Shares	3,005,490,700	3,005,490,700	0	3,005,490,700	0	3,005,490,700	3,005,490,700	3,005,484,205	3,009,473,636
20269	Other Special Charges	-11,147,183,495	-3,616,352,524	-2,430,434,894	-2,565,813,657	-2,534,582,420	-5,756,783,486	-13,971,470,927	-22,127,238,810	-15,801,363,018
20287	Rent And Landing Fees	23,031,370,901	4,148,247,622	4,740,486,571	6,532,518,034	7,610,118,674	6,744,865,782	35,869,297,714	35,082,418,122	61,152,509,838
29011	Diluted Average Shares	3,005,490,700	3,005,490,700	0	3,005,490,700	0	3,005,490,700	3,005,490,700	3,005,490,700	3,009,473,636
20420	Normalized E B I T D A	367,077,566,337	41,065,378,726	70,250,294,493	128,862,412,473	126,899,480,645	51,246,214,365	401,434,538,607	433,622,400,396	292,564,096,598
20162	Special Income Charges	11,147,183,495	3,616,352,524	2,430,434,894	2,565,813,657	2,534,582,420	5,756,783,486	13,971,470,927	22,127,238,810	15,801,363,018
20315	Reconciled Depreciation	427,945,234,938	104,712,170,705	108,510,949,957	107,500,401,595	107,221,712,681	106,920,222,532	399,089,682,171	384,893,600,220	367,753,942,527
20312	Other Operating Expenses	65,393,608,185	12,229,886,947	21,895,071,943	15,990,110,874	15,278,538,421	16,344,864,823	74,496,294,564	76,896,071,589	76,924,122,151
20368	Total Other Finance Cost	9,190,211,150	2,605,769,474	1,094,485,671	1,698,303,879	3,791,652,126	2,949,266,911	11,849,887,947	9,808,682,601	5,396,537,701
20440	Rent Expense Supplemental	23,031,370,901	4,148,247,622	4,740,486,571	6,532,518,034	7,610,118,674	6,744,865,782	35,869,297,714	35,082,418,122	61,152,509,838
20314	Reconciled Cost Of Revenue	1,103,896,944,303	205,185,835,861	256,210,029,436	313,408,370,885	329,092,708,121	285,380,426,738	1,183,442,119,659	1,169,764,332,662	1,195,390,647,636
20419	Tax Effect Of Unusual Items	545,769,929	791,245,510	534,695,677	886,551,078	438,311,472	1,225,547,651	1,565,279,580	4,867,992,538	3,950,340,755
20018	Depreciation Income Statement	401,383,392,513	100,438,847,498	100,976,664,433	100,036,160,454	99,931,720,128	99,659,174,083	373,261,657,919	368,585,876,605	351,155,438,362
20075	Interest Income Non Operating	590,693,704	117,497,141	121,808,902	206,357,890	145,029,771	101,717,056	527,188,820	573,407,749	1,774,128,517
20158	Selling And Marketing Expense	802,912,790,534	160,654,201,615	209,372,328,038	210,551,023,996	222,335,236,885	205,565,547,613	850,841,709,781	778,096,746,828	721,007,820,021
20064	Interest Expense Non Operating	59,643,523,510	15,073,095,702	14,817,577,191	14,509,919,144	15,242,931,473	14,732,316,858	42,732,076,266	34,357,140,953	32,441,351,060
20093	Net Income Common Stockholders	-104,009,509,227	-58,671,139,637	-57,266,339,838	6,163,789,817	5,764,180,431	-50,886,457,693	-23,456,287,257	49,986,602,500	-93,519,909,374
20094	Net Income Continuous Operations	-104,009,509,227	-58,671,139,637	-57,266,339,838	6,163,789,817	5,764,180,431	-50,886,457,693	-23,456,287,257	49,986,602,500	-93,519,909,374
20045	General And Administrative Expense	149,057,007,231	33,404,666,779	36,666,087,181	38,979,208,555	40,007,044,716	41,777,893,065	178,095,158,696	169,495,051,503	133,793,148,224
20159	Selling General And Administration	951,969,797,765	194,058,868,394	246,038,415,219	249,530,232,551	262,342,281,601	247,343,440,678	1,028,936,868,477	947,591,798,331	854,800,968,245
20435	Total Operating Income As Reported	-50,311,178,810	-60,147,936,596	-35,952,029,472	23,721,466,645	22,067,320,613	-50,018,941,737	15,789,138,543	70,282,631,237	-61,162,611,428
20412	Other Non Operating Income Expenses	0	0	0	0	0	0	0	0	-443,532,129
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-104,009,509,227	-58,671,139,637	-57,266,339,838	6,163,789,817	5,764,180,431	-50,886,457,693	-23,456,287,257	49,986,602,500	-93,519,909,374
20417	Total Unusual Items Excluding Goodwill	11,147,183,495	3,616,352,524	2,430,434,894	2,565,813,657	2,534,582,420	5,756,783,486	13,971,470,927	22,127,238,810	15,801,363,018
20077	Net Non Operating Interest Income Expense	-68,243,040,956	-17,561,368,035	-15,790,253,960	-16,001,865,133	-18,889,553,828	-17,579,866,713	-54,054,775,393	-43,592,415,805	-36,063,760,244
20346	Net Income Including Noncontrolling Interests	-104,009,509,227	-58,671,139,637	-57,266,339,838	6,163,789,817	5,764,180,431	-50,886,457,693	-23,456,287,257	49,986,602,500	-93,519,909,374
20019	Depreciation And Amortization In Income Statement	427,945,234,938	104,712,170,705	108,510,949,957	107,500,401,595	107,221,712,681	106,920,222,532	399,089,682,171	384,893,600,220	367,753,942,527
20309	Net Income From Continuing And Discontinued Operation	-104,009,509,227	-58,671,139,637	-57,266,339,838	6,163,789,817	5,764,180,431	-50,886,457,693	-23,456,287,257	49,986,602,500	-93,519,909,374
20331	Net Income From Continuing Operation Net Minority Interest	-104,009,509,227	-58,671,139,637	-57,266,339,838	6,163,789,817	5,764,180,431	-50,886,457,693	-23,456,287,257	49,986,602,500	-93,519,909,374

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	620,069,749,242	631,558,265,098	251,576,882,016	282,281,330,282
23165	Payables	181,766,281,173	239,932,559,033	212,088,449,245	173,871,037,443
23139	Net P P E	1,784,829,900,142	1,879,983,574,794	1,616,619,924,377	1,686,981,100,804
23351	Properties	0	0	0	0
23386	Total Debt	798,083,295,415	787,570,858,988	438,519,579,675	478,730,315,865
23100	Gross P P E	3,673,690,164,074	3,540,338,898,216	3,091,579,617,358	2,900,767,149,979
23038	Common Stock	302,187,500,000	302,187,500,000	302,187,500,000	302,187,500,000
23045	Current Debt	287,339,577,803	321,238,766,010	67,957,970,322	107,276,865,203
23532	Share Issued	3,021,875,000	3,021,875,000	3,021,875,000	3,021,875,000
23220	Total Assets	2,347,493,249,796	2,509,598,483,818	2,199,070,133,023	2,218,905,665,437
23027	Capital Stock	302,187,500,000	302,187,500,000	302,187,500,000	302,187,500,000
23382	Other Payable	46,434,077,314	51,528,812,110	47,027,046,622	33,733,917,048
23028	Cash Financial	51,019,828,560	54,698,521,474	98,937,536,480	60,699,267,302
23123	Long Term Debt	383,749,999,999	365,018,020,562	282,556,448,174	235,703,732,381
23179	Prepaid Assets	46,423,713,276	53,206,178,854	68,909,241,639	49,999,472,158
23232	Treasury Stock	9,139,567,385	9,139,567,385	9,139,567,385	9,139,567,385
23385	Working Capital	-247,202,786,502	-296,109,678,456	-34,012,296,714	-80,889,607,068
23000	Accounts Payable	101,184,009,880	140,668,775,613	119,246,349,528	100,560,220,168
23245	Invested Capital	1,747,365,601,500	1,859,177,989,950	1,574,623,333,449	1,568,245,164,421
23340	Other Properties	781,215,997,251	731,747,083,265	661,749,603,584	628,437,178,850
23342	Other Receivables	2,618,512,999	3,735,353,665	1,514,654,076	11,979,576,306
23204	Retained Earnings	157,981,349,981	254,206,177,264	338,162,464,521	354,175,862,021
23217	Total Tax Payable	34,148,193,979	47,734,971,310	45,815,053,095	39,576,900,227
23001	Accounts Receivable	26,050,854,936	36,509,460,308	24,074,696,541	19,436,436,828
23280	Common Stock Equity	1,076,276,023,698	1,172,921,203,378	1,224,108,914,953	1,225,264,566,837
23403	Net Tangible Assets	1,031,849,878,291	1,117,777,164,519	1,224,108,914,953	1,225,264,566,837
23215	Stockholders Equity	1,076,276,023,698	1,172,921,203,378	1,224,108,914,953	1,225,264,566,837
23383	Tangible Book Value	1,031,849,878,291	1,117,777,164,519	1,224,108,914,953	1,225,264,566,837
23374	Total Capitalization	1,460,026,023,697	1,537,939,223,940	1,506,665,363,127	1,460,968,299,218
23312	Land And Improvements	88,195,905,110	88,183,290,710	86,150,010,710	83,829,160,710
23469	Other Equity Interest	2,234,082,648	2,234,082,648	1,572,501,275	1,129,503,030
23393	Ordinary Shares Number	3,005,490,700	3,005,490,700	3,005,490,700	3,005,490,700
23395	Treasury Shares Number	16,384,300	16,384,300	16,384,300	16,384,300
23155	Other Intangible Assets	44,426,145,407	55,144,038,859	0	0
23008	Accumulated Depreciation	-1,888,860,263,932	-1,660,355,323,422	-1,474,959,692,981	-1,213,786,049,175
23282	Construction In Progress	12,655,214,988	63,413,369,726	22,362,345,599	20,896,931,559
23380	Capital Lease Obligations	126,993,717,613	101,314,072,416	88,005,161,179	135,749,718,281
23030	Cash And Cash Equivalents	51,019,828,560	54,698,521,474	98,937,536,480	60,699,267,302
23012	Additional Paid In Capital	581,375,000,000	581,375,000,000	581,375,000,000	581,375,000,000
23275	Buildings And Improvements	2,394,209,005,916	2,264,875,265,259	1,949,679,862,441	1,790,668,563,239
23319	Machinery Furniture Equipment	397,414,040,809	392,119,889,256	371,637,795,024	376,935,315,621
23048	Current Capital Lease Obligation	47,843,608,881	42,066,050,426	43,563,938,087	65,877,723,502
23127	Long Term Capital Lease Obligation	79,150,108,732	59,248,021,990	44,441,223,092	69,871,994,779
23098	Goodwill And Other Intangible Assets	44,426,145,407	55,144,038,859	0	0
23261	Total Equity Gross Minority Interest	1,076,276,023,698	1,172,921,203,378	1,224,108,914,953	1,225,264,566,837
23067	Non Current Deferred Taxes Liabilities	0	2,678,452,517	0	6,363,516,197
23259	Total Liabilities Net Minority Interest	1,271,217,226,098	1,336,677,280,440	974,961,218,070	993,641,098,600
23046	Current Debt And Capital Lease Obligation	335,183,186,684	363,304,816,436	111,521,908,409	173,154,588,705
23124	Long Term Debt And Capital Lease Obligation	462,900,108,731	424,266,042,552	326,997,671,266	305,575,727,160
23344	Non Current Pension And Other Postretirement Benefit Plans	169,974,104,373	151,820,774,079	173,278,564,124	200,451,387,064

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	582,048,313,793	620,069,749,242	536,243,698,941	597,167,479,499	698,080,699,993	631,558,265,098	251,576,882,016	282,281,330,282
23165	Payables	164,745,382,093	181,766,281,173	210,127,084,033	211,405,229,669	214,681,480,927	239,932,559,033	212,088,449,245	173,871,037,443
23139	Net P P E	1,753,138,324,387	1,784,829,900,142	1,796,821,153,787	1,846,138,489,547	1,876,543,542,510	1,879,983,574,794	1,616,619,924,377	1,686,981,100,804
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	787,557,477,651	798,083,295,415	693,669,672,638	764,947,202,614	830,333,990,385	787,570,858,988	438,519,579,675	478,730,315,865
23100	Gross P P E	3,705,696,670,382	3,673,690,164,074	3,721,479,644,635	3,683,584,589,090	3,625,944,295,773	3,540,338,898,216	3,091,579,617,358	2,900,767,149,979
23038	Common Stock	302,187,500,000	302,187,500,000	302,187,500,000	302,187,500,000	302,187,500,000	302,187,500,000	302,187,500,000	302,187,500,000
23045	Current Debt	282,034,546,408	287,339,577,803	177,464,267,539	272,318,595,903	364,217,179,261	321,238,766,010	67,957,970,322	107,276,865,203
23532	Share Issued	3,021,875,000	3,021,875,000	3,021,875,000	3,021,875,000	3,021,875,000	3,021,875,000	3,021,875,000	3,021,875,000
23220	Total Assets	2,295,927,127,377	2,347,493,249,796	2,329,065,356,563	2,397,630,549,984	2,487,280,123,462	2,509,598,483,818	2,199,070,133,023	2,218,905,665,437
23027	Capital Stock	302,187,500,000	302,187,500,000	302,187,500,000	302,187,500,000	302,187,500,000	302,187,500,000	302,187,500,000	302,187,500,000
23382	Other Payable	40,709,668,104	46,434,077,314	43,193,396,102	53,843,613,790	47,807,596,586	51,528,812,110	47,027,046,622	33,733,917,048
23028	Cash Financial	54,968,527,057	51,019,828,560	47,470,568,598	53,901,116,404	34,886,479,268	54,698,521,474	98,937,536,480	60,699,267,302
23123	Long Term Debt	354,982,294,442	383,749,999,999	406,250,000,000	378,750,000,000	368,750,000,000	365,018,020,562	282,556,448,174	235,703,732,381
23179	Prepaid Assets	48,311,988,990	46,423,713,276	53,799,863,200	58,249,131,326	56,540,334,980	53,206,178,854	68,909,241,639	49,999,472,158
23232	Treasury Stock	9,139,567,385	9,139,567,385	9,139,567,385	9,139,567,385	9,139,567,385	9,139,567,385	9,139,567,385	9,139,567,385
23385	Working Capital	-304,659,313,006	-247,202,786,502	-194,007,181,691	-280,971,060,976	-343,776,440,670	-296,109,678,456	-34,012,296,714	-80,889,607,068
23000	Accounts Payable	95,060,244,913	101,184,009,880	131,292,843,893	119,197,934,595	132,091,729,599	140,668,775,613	119,246,349,528	100,560,220,168
23245	Invested Capital	1,654,621,724,911	1,747,365,601,500	1,711,234,337,120	1,766,517,892,641	1,848,272,102,596	1,859,177,989,950	1,574,623,333,449	1,568,245,164,421
23340	Other Properties	770,781,627,385	781,215,997,251	777,521,036,496	777,477,017,030	755,053,948,022	731,747,083,265	661,749,603,584	628,437,178,850
23342	Other Receivables	1,967,732,636	2,618,512,999	2,495,258,131	2,352,161,950	2,142,155,586	3,735,353,665	1,514,654,076	11,979,576,306
23204	Retained Earnings	99,310,210,344	157,981,349,981	215,247,689,819	209,083,900,002	203,319,719,571	254,206,177,264	338,162,464,521	354,175,862,021
23217	Total Tax Payable	28,975,469,076	34,148,193,979	35,640,844,038	38,363,681,284	34,782,154,742	47,734,971,310	45,815,053,095	39,576,900,227
23001	Accounts Receivable	9,697,674,069	26,050,854,936	16,283,913,847	18,754,975,093	14,050,749,028	36,509,460,308	24,074,696,541	19,436,436,828
23280	Common Stock Equity	1,017,604,884,061	1,076,276,023,698	1,127,520,069,581	1,115,449,296,738	1,115,304,923,335	1,172,921,203,378	1,224,108,914,953	1,225,264,566,837
23403	Net Tangible Assets	973,429,048,264	1,031,849,878,291	1,081,413,674,856	1,066,897,713,326	1,063,457,112,201	1,117,777,164,519	1,224,108,914,953	1,225,264,566,837
23215	Stockholders Equity	1,017,604,884,061	1,076,276,023,698	1,127,520,069,581	1,115,449,296,738	1,115,304,923,335	1,172,921,203,378	1,224,108,914,953	1,225,264,566,837
23383	Tangible Book Value	973,429,048,264	1,031,849,878,291	1,081,413,674,856	1,066,897,713,326	1,063,457,112,201	1,117,777,164,519	1,224,108,914,953	1,225,264,566,837
23374	Total Capitalization	1,372,587,178,503	1,460,026,023,697	1,533,770,069,581	1,494,199,296,738	1,484,054,923,335	1,537,939,223,940	1,506,665,363,127	1,460,968,299,218
23312	Land And Improvements	84,102,435,118	88,195,905,110	88,195,905,110	88,195,905,110	88,183,290,710	88,183,290,710	86,150,010,710	83,829,160,710
23469	Other Equity Interest	2,234,082,648	2,234,082,648	2,234,082,648	2,234,082,648	2,234,082,648	2,234,082,648	1,572,501,275	1,129,503,030
23393	Ordinary Shares Number	3,005,490,700	3,005,490,700	3,005,490,700	3,005,490,700	3,005,490,700	3,005,490,700	3,005,490,700	3,005,490,700
23395	Treasury Shares Number	16,384,300	16,384,300	16,384,300	16,384,300	16,384,300	16,384,300	16,384,300	16,384,300
23155	Other Intangible Assets	44,175,835,797	44,426,145,407	46,106,394,725	48,551,583,412	51,847,811,134	55,144,038,859	0	0
23008	Accumulated Depreciation	-1,952,558,345,995	-1,888,860,263,932	-1,924,658,490,848	-1,837,446,099,543	-1,749,400,753,263	-1,660,355,323,422	-1,474,959,692,981	-1,213,786,049,175
23282	Construction In Progress	5,789,065,943	12,655,214,988	15,783,359,005	14,177,048,481	31,133,162,032	63,413,369,726	22,362,345,599	20,896,931,559
23380	Capital Lease Obligations	150,540,636,801	126,993,717,613	109,955,405,099	113,878,606,711	97,366,811,124	101,314,072,416	88,005,161,179	135,749,718,281
23030	Cash And Cash Equivalents	54,968,527,057	51,019,828,560	47,470,568,598	53,901,116,404	34,886,479,268	54,698,521,474	98,937,536,480	60,699,267,302
23012	Additional Paid In Capital	581,375,000,000	581,375,000,000	581,375,000,000	581,375,000,000	581,375,000,000	581,375,000,000	581,375,000,000	581,375,000,000
23275	Buildings And Improvements	2,449,347,462,157	2,394,209,005,916	2,440,643,246,434	2,402,044,297,859	2,350,812,296,642	2,264,875,265,259	1,949,679,862,441	1,790,668,563,239
23319	Machinery Furniture Equipment	395,676,079,779	397,414,040,809	399,336,097,590	401,690,320,610	400,761,598,367	392,119,889,256	371,637,795,024	376,935,315,621
23048	Current Capital Lease Obligation	61,350,434,199	47,843,608,881	46,938,795,696	47,653,642,461	39,259,436,217	42,066,050,426	43,563,938,087	65,877,723,502
23127	Long Term Capital Lease Obligation	89,190,202,602	79,150,108,732	63,016,609,403	66,224,964,250	58,107,374,907	59,248,021,990	44,441,223,092	69,871,994,779
23098	Goodwill And Other Intangible Assets	44,175,835,797	44,426,145,407	46,106,394,725	48,551,583,412	51,847,811,134	55,144,038,859	0	0
23261	Total Equity Gross Minority Interest	1,017,604,884,061	1,076,276,023,698	1,127,520,069,581	1,115,449,296,738	1,115,304,923,335	1,172,921,203,378	1,224,108,914,953	1,225,264,566,837
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	780,297,495	2,678,452,517	0	6,363,516,197
23259	Total Liabilities Net Minority Interest	1,278,322,243,316	1,271,217,226,098	1,201,545,286,982	1,282,181,253,246	1,371,975,200,127	1,336,677,280,440	974,961,218,070	993,641,098,600
23046	Current Debt And Capital Lease Obligation	343,384,980,607	335,183,186,684	224,403,063,235	319,972,238,364	403,476,615,478	363,304,816,436	111,521,908,409	173,154,588,705
23124	Long Term Debt And Capital Lease Obligation	444,172,497,044	462,900,108,731	469,266,609,403	444,974,964,250	426,857,374,907	424,266,042,552	326,997,671,266	305,575,727,160
23344	Non Current Pension And Other Postretirement Benefit Plans	172,706,619,947	169,974,104,373	174,817,862,279	179,922,954,650	169,114,945,515	151,820,774,079	173,278,564,124	200,451,387,064

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	14,841,383,336	1,376,967,412	3,722,567,688	14,704,939,476	4,023,499,309
26185	Free Cash Flow	235,705,420,315	-44,523,942,301	-231,405,892,830	187,651,312,795	-153,774,448,124
26027	Changes In Cash	19,863,578,961	3,632,177,327	-46,238,581,903	37,861,667,706	-49,989,722,227
26182	Issuance Of Debt	530,190,237,396	-72,209,927,039	647,354,211,677	147,867,811,720	503,964,370,853
26016	End Cash Position	54,750,058,229	51,019,828,560	54,698,521,474	98,937,536,480	60,699,267,302
26112	Purchase Of P P E	-154,270,446,157	-29,466,515,389	-578,822,413,048	-280,863,535,024	-358,016,184,950
26183	Repayment Of Debt	-626,140,575,807	159,585,237,300	-311,611,843,601	-140,333,990,808	-219,155,104,609
26005	Capital Expenditure	-155,869,967,057	-30,064,812,989	-594,710,926,843	-280,863,535,024	-358,016,184,950
26007	Cash Dividends Paid	0	0	-60,000,000,000	-66,000,000,000	-90,021,656,250
26012	Financing Cash Flow	-219,841,731,036	51,145,309,466	188,437,239,672	-142,215,225,527	115,887,184,458
26253	Interest Paid C F F	-46,194,727,346	-10,972,921,393	-31,663,386,021	-24,112,975,509	-14,013,247,602
26013	Investing Cash Flow	-151,870,077,375	-33,054,002,827	-597,980,855,588	-288,437,954,586	-370,118,643,511
26088	Common Stock Payments	0	0	0	0	-9,139,567,385
26015	Beginning Cash Position	34,886,479,268	47,470,568,598	98,937,536,480	60,699,267,302	110,416,915,659
26223	Classesof Cash Payments	-2,911,900,888,692	-756,534,667,615	-3,260,203,112,233	-2,953,910,872,199	-3,247,684,294,350
26099	Long Term Debt Issuance	79,999,999,998	0	142,518,020,653	71,597,195,671	228,402,804,329
26090	Long Term Debt Payments	-70,000,000,011	-18,749,999,994	-22,300,883,197	-7,964,934,090	-42,905,514,144
26108	Purchase Of Intangibles	-1,599,520,900	-598,297,600	-15,888,513,795	0	-16,125,957,870
26101	Short Term Debt Issuance	450,190,237,398	-72,209,927,039	504,836,191,024	76,270,616,049	275,561,566,524
26091	Short Term Debt Payments	-556,140,575,796	178,335,237,294	-289,310,960,404	-132,369,056,718	-176,249,590,465
26071	Net Common Stock Issuance	0	0	0	0	-9,139,567,385
26154	Common Stock Dividend Paid	0	0	-60,000,000,000	-66,000,000,000	0
26073	Net Long Term Debt Issuance	9,999,999,987	-18,749,999,994	120,217,137,456	63,632,261,581	185,497,290,185
26165	Net Other Investing Changes	-10,841,493,654	-4,366,157,250	-6,992,496,433	-22,279,359,038	-16,125,957,870
26119	Net P P E Purchase And Sale	-139,429,062,821	-28,089,547,977	-575,099,845,360	-266,158,595,548	-353,992,685,641
26184	Repurchase Of Capital Stock	0	0	0	0	-9,139,567,385
26075	Net Short Term Debt Issuance	-105,950,338,398	106,125,310,255	215,525,230,620	-56,098,440,669	99,311,976,059
26072	Net Issuance Payments Of Debt	-95,950,338,411	87,375,310,261	335,742,368,076	7,533,820,912	284,809,266,244
26063	Effect Of Exchange Rate Changes	218,468,828	-82,917,365	1,999,566,897	376,601,472	272,073,870
26117	Net Intangibles Purchase And Sale	-1,599,520,900	-598,297,600	-15,888,513,795	0	-16,125,957,870
26228	Other Cash Paymentsfrom Operating Activities	-1,829,512,765,916	-402,159,792,146	-2,041,590,274,104	-1,802,318,139,765	-2,039,711,760,820
26222	Other Cash Receiptsfrom Operating Activities	-10,396,015,879	-22,033,450,328	8,415,883,227	11,396,280,425	36,297,750,373
26220	Cash Flowsfromusedin Operating Activities Direct	391,575,387,372	-14,459,129,312	363,305,034,013	468,514,847,819	204,241,736,826
26221	Classesof Cash Receiptsfrom Operating Activities	3,317,497,899,270	748,428,631,039	3,608,300,159,100	3,425,569,264,500	3,491,573,556,022

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	14,841,383,336	11,723,452,708	1,376,967,412	1,569,097,833	171,865,383	370,607,128	3,722,567,688	14,704,939,476	4,023,499,309
26185	Free Cash Flow	235,705,420,315	58,547,607,831	-44,523,942,301	95,295,827,626	126,385,927,159	-38,875,388,294	-231,405,892,830	187,651,312,795	-153,774,448,124
26027	Changes In Cash	19,863,578,961	3,843,094,388	3,632,177,327	-5,927,147,751	18,315,454,997	-19,654,522,142	-46,238,581,903	37,861,667,706	-49,989,722,227
26182	Issuance Of Debt	530,190,237,396	202,673,133,532	-72,209,927,039	118,185,362,199	281,541,668,704	306,842,288,297	647,354,211,677	147,867,811,720	503,964,370,853
26016	End Cash Position	54,750,058,229	54,968,527,057	51,019,828,560	47,470,568,598	53,901,116,404	34,886,479,268	54,698,521,474	98,937,536,480	60,699,267,302
26112	Purchase Of P P E	-154,270,446,157	-33,929,990,472	-29,466,515,389	-47,867,472,423	-43,006,467,873	-99,590,713,507	-578,822,413,048	-280,863,535,024	-358,016,184,950
26183	Repayment Of Debt	-626,140,575,807	-236,745,870,484	159,585,237,300	-185,539,690,557	-363,440,252,066	-260,131,895,608	-311,611,843,601	-140,333,990,808	-219,155,104,609
26005	Capital Expenditure	-155,869,967,057	-33,929,990,472	-30,064,812,989	-48,868,695,723	-43,006,467,873	-99,590,713,507	-594,710,926,843	-280,863,535,024	-358,016,184,950
26007	Cash Dividends Paid	0	0	0	0	0	0	-60,000,000,000	-66,000,000,000	-90,021,656,250
26012	Financing Cash Flow	-219,841,731,036	-65,854,916,885	51,145,309,466	-98,546,806,060	-106,585,317,557	22,600,965,674	188,437,239,672	-142,215,225,527	115,887,184,458
26253	Interest Paid C F F	-46,194,727,346	-11,336,758,679	-10,972,921,393	-11,719,609,618	-12,165,437,656	-11,995,460,631	-31,663,386,021	-24,112,975,509	-14,013,247,602
26013	Investing Cash Flow	-151,870,077,375	-22,779,587,030	-33,054,002,827	-51,544,865,040	-44,491,622,478	-102,970,813,029	-597,980,855,588	-288,437,954,586	-370,118,643,511
26088	Common Stock Payments	0	0	0	0	0	0	0	0	-9,139,567,385
26015	Beginning Cash Position	34,886,479,268	51,019,828,560	47,470,568,598	53,901,116,404	34,886,479,268	54,698,521,474	98,937,536,480	60,699,267,302	110,416,915,659
26223	Classesof Cash Payments	-2,911,900,888,692	-551,955,293,832	-756,534,667,615	-804,467,554,359	-798,943,372,886	-815,449,839,961	-3,260,203,112,233	-2,953,910,872,199	-3,247,684,294,350
26099	Long Term Debt Issuance	79,999,999,998	0	0	50,000,000,000	29,999,999,998	27,481,979,438	142,518,020,653	71,597,195,671	228,402,804,329
26090	Long Term Debt Payments	-70,000,000,011	-21,250,000,012	-18,749,999,994	-18,750,000,003	-11,250,000,002	-12,500,000,000	-22,300,883,197	-7,964,934,090	-42,905,514,144
26108	Purchase Of Intangibles	-1,599,520,900	0	-598,297,600	-5,246,490,450	-1,657,019,988	0	-15,888,513,795	0	-16,125,957,870
26101	Short Term Debt Issuance	450,190,237,398	202,673,133,532	-72,209,927,039	68,185,362,199	251,541,668,706	279,360,308,859	504,836,191,024	76,270,616,049	275,561,566,524
26091	Short Term Debt Payments	-556,140,575,796	-215,495,870,472	178,335,237,294	-166,789,690,554	-352,190,252,064	-247,631,895,608	-289,310,960,404	-132,369,056,718	-176,249,590,465
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	0	-9,139,567,385
26154	Common Stock Dividend Paid	0	0	0	-6,629	0	0	-60,000,000,000	-66,000,000,000	0
26073	Net Long Term Debt Issuance	9,999,999,987	-21,250,000,012	-18,749,999,994	31,249,999,997	18,749,999,996	14,981,979,438	120,217,137,456	63,632,261,581	185,497,290,185
26165	Net Other Investing Changes	-10,841,493,654	-573,049,266	-4,366,157,250	-4,245,267,150	-1,657,019,988	-3,750,706,650	-6,992,496,433	-22,279,359,038	-16,125,957,870
26119	Net P P E Purchase And Sale	-139,429,062,821	-22,206,537,764	-28,089,547,977	-46,298,374,590	-42,834,602,490	-99,220,106,379	-575,099,845,360	-266,158,595,548	-353,992,685,641
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	0	-9,139,567,385
26075	Net Short Term Debt Issuance	-105,950,338,398	-12,822,736,940	106,125,310,255	-98,604,328,355	-100,648,583,358	31,728,413,251	215,525,230,620	-56,098,440,669	99,311,976,059
26072	Net Issuance Payments Of Debt	-95,950,338,411	-34,072,736,952	87,375,310,261	-67,354,328,358	-81,898,583,362	46,710,392,689	335,742,368,076	7,533,820,912	284,809,266,244
26063	Effect Of Exchange Rate Changes	218,468,828	105,604,109	-82,917,365	-503,400,055	699,182,139	-157,520,064	1,999,566,897	376,601,472	272,073,870
26117	Net Intangibles Purchase And Sale	-1,599,520,900	0	-598,297,600	-5,246,490,450	-1,657,019,988	0	-15,888,513,795	0	-16,125,957,870
26228	Other Cash Paymentsfrom Operating Activities	-1,829,512,765,916	-388,708,717,538	-402,159,792,146	-502,177,585,416	-536,466,670,816	-511,927,715,923	-2,041,590,274,104	-1,802,318,139,765	-2,039,711,760,820
26222	Other Cash Receiptsfrom Operating Activities	-10,396,015,879	-1,622,316,868	-22,033,450,328	10,993,929,196	2,265,822,121	15,545,854,309	8,415,883,227	11,396,280,425	36,297,750,373
26220	Cash Flowsfromusedin Operating Activities Direct	391,575,387,372	92,477,598,303	-14,459,129,312	144,164,523,349	169,392,395,032	60,715,325,213	363,305,034,013	468,514,847,819	204,241,736,826
26221	Classesof Cash Receiptsfrom Operating Activities	3,317,497,899,270	648,547,367,366	748,428,631,039	950,424,820,211	970,097,080,654	880,109,705,590	3,608,300,159,100	3,425,569,264,500	3,491,573,556,022

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)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
PZZA	PT Sarimelati Kencana Tbk	2024-04-15	At close: 04:12PM WIB	280	282	280	282	276.00 - 284.00	276	284	274.00 - 494.00	274	494	71,500	269,558	841,537,000,000	1	-32	May 02, 2024 - May 06, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-04-12	At close: 04:12PM WIB	280	282	280	282	276.00 - 284.00	276	284	274.00 - 496.00	274	496	71,500	265,894	858,830,000,000	1	-9	May 02, 2024 - May 06, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-04-11	At close: 04:12PM WIB	280	282	280	282	276.00 - 284.00	276	284	274.00 - 496.00	274	496	71,500	261,674	858,830,000,000	1	-9	May 02, 2024 - May 06, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-04-10	At close: 04:12PM WIB	280	282	280	282	276.00 - 284.00	276	284	274.00 - 496.00	274	496	71,500	257,837	858,830,000,000	1	-9	May 02, 2024 - May 06, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-04-05	At close: 04:12PM WIB	280	282	280	270	276.00 - 284.00	276	284	274.00 - 496.00	274	496	71,500	254,453	858,830,000,000	1	-9	May 02, 2024 - May 06, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-04-04	At close: 04:00PM WIB	278	280	288	280	276.00 - 286.00	276	286	274.00 - 498.00	274	498	18,700	254,225	858,830,000,000	1	-9	May 02, 2024 - May 06, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-04-03	At close: 04:14PM WIB	280	280	278	278	276.00 - 290.00	276	290	274.00 - 500.00	274	500	1,176,800	234,837	852,695,000,000	1	-9	May 02, 2024 - May 06, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-04-02	At close: 03:48PM WIB	278	278	280	282	274.00 - 284.00	274	284	274.00 - 500.00	274	500	167,200	232,206	858,830,000,000	1	-9	May 02, 2024 - May 06, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-04-01	At close: 04:03PM WIB	292	292	278	278	276.00 - 292.00	276	292	276.00 - 500.00	276	500	369,000	226,568	852,695,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-03-29	At close: 04:14PM WIB	298	298	294	296	290.00 - 298.00	290	298	286.00 - 500.00	286	500	181,600	226,568	895,637,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-03-28	At close: 04:14PM WIB	298	298	294	296	290.00 - 298.00	290	298	286.00 - 505.00	286	505	181,600	224,520	877,603,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-03-27	At close: 03:49PM WIB	300	300	298	300	296.00 - 300.00	296	300	286.00 - 505.00	286	505	143,200	219,255	895,636,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-03-26	At close: 04:14PM WIB	296	298	0	300	296.00 - 304.00	296	304	286.00 - 505.00	286	505	139,100	219,863	901,647,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-03-25	At close: 04:02PM WIB	300	298	296	0	296.00 - 300.00	296	300	286.00 - 505.00	286	505	76,800	223,721	889,625,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-03-22	At close: 04:14PM WIB	300	300	298	300	298.00 - 306.00	298	306	286.00 - 520.00	286	520	775,100	213,875	901,647,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-03-21	At close: 04:00PM WIB	302	0	0	0	0.0000 - 0.0000	0	0		0		0	212,832	0	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-03-14	As of 11:03AM WIB. Market open.	308	306	306	308	306.00 - 310.00	306	310	286.00 - 520.00	286	520	2,900	214,291	931,702,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-03-13	At close: 04:00PM WIB	308	310	304	308	304.00 - 310.00	304	310	286.00 - 520.00	286	520	62,100	216,555	925,691,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-03-11	At close: 04:10PM WIB	308	308	304	308	306.00 - 308.00	306	308	286.00 - 540.00	286	540	30,500	211,786	925,691,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-03-08	At close: 04:10PM WIB	308	308	304	308	306.00 - 308.00	306	308	286.00 - 540.00	286	540	30,500	221,946	925,691,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-03-05	At close: 03:48PM WIB	306	308	308	310	306.00 - 310.00	306	310	286.00 - 545.00	286	545	22,100	303,332	931,702,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-03-04	At close: 04:07PM WIB	304	286	304	306	286.00 - 306.00	286	306	286.00 - 550.00	286	550	25,300	311,798	919,680,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-03-01	At close: 03:48PM WIB	306	306	304	308	302.00 - 328.00	302	328	302.00 - 550.00	302	550	179,000	310,184	913,669,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-02-28	At close: 04:14PM WIB	304	304	304	310	304.00 - 320.00	304	320	304.00 - 550.00	304	550	701,100	273,110	919,680,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-02-27	At close: 04:02PM WIB	322	322	304	320	304.00 - 324.00	304	324	304.00 - 550.00	304	550	1,340,600	253,135	913,669,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-02-26	At close: 04:00PM WIB	322	322	0	324	318.00 - 324.00	318	324	318.00 - 550.00	318	550	64,300	252,069	967,768,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk	2024-02-23	At close: 04:13PM WIB	332	332	322	324	320.00 - 332.00	320	332	320.00 - 550.00	320	550	526,300	243,240	967,768,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk (PZZA.JK)	2024-02-22	At close: 04:00PM WIB	334	340	328	332	326.00 - 340.00	326	340	326.00 - 555.00	326	555	163,000	240,574	997,823,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022
PZZA	PT Sarimelati Kencana Tbk (PZZA.JK)	2024-02-21	At close: 04:14PM WIB	340	342	330	334	328.00 - 356.00	328	356	328.00 - 555.00	328	555	358,300	234,693	1,004,000,000,000	1	-9	Apr 04, 2024 - Apr 08, 2024	N/A (N/A)	May 31, 2022

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	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	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total 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)
PZZA	PT Sarimelati Kencana Tbk	2024-04-15	841,540,000,000	1,590,000,000,000	126	1	4	1	0	0	494	274	313	383	266	361	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-3	-4	-1	-9	3,540,000,000,000	1,179	-19	179,610,000,000	-96,220,000,000	-32	51,020,000,000	17	798,080,000,000	74	1	358	359,810,000,000	212,150,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-04-12	841,540,000,000	1,590,000,000,000	126	1	4	1	0	0	496	274	319	386	262	260	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-04-11	841,540,000,000	1,590,000,000,000	126	1	4	1	0	0	496	274	319	386	258	260	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-04-10	841,540,000,000	1,590,000,000,000	126	1	4	1	0	0	496	274	319	386	258	260	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-04-05	835,530,000,000	1,580,000,000,000	126	1	4	1	0	0	498	0	324	387	254	332	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-04-04	841,540,000,000	1,490,000,000,000	126	1	4	1	0	0	500	0	326	388	235	245	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-04-03	841,540,000,000	1,490,000,000,000	126	1	3	1	0	0	500	0	328	389	232	278	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-04-02	835,530,000,000	1,480,000,000,000	126	1	3	1	0	0	500	0	330	389	227	269	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-04-01	877,600,000,000	1,520,000,000,000	126	1	4	1	0	0	500	0	330	389	227	269	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-03-29	877,600,000,000	1,520,000,000,000	126	1	4	1	0	0	505	286	331	390	225	256	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-03-28	895,640,000,000	1,540,000,000,000	126	1	4	1	0	0	505	0	333	390	219	226	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-03-27	901,650,000,000	1,550,000,000,000	126	1	4	1	0	0	505	0	334	390	220	229	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-03-26	901,650,000,000	1,550,000,000,000	126	1	4	1	0	0	505	0	336	391	224	229	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-03-25	901,650,000,000	1,550,000,000,000	126	1	4	1	0	0	505	286	336	391	224	229	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-03-22	901,650,000,000	1,550,000,000,000	126	1	4	1	0	0	520	0	339	392	213	150	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-03-21	907,660,000,000	1,550,000,000,000	126	1	4	1	0	0	520	286	339	392	213	150	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-03-14	925,690,000,000	1,570,000,000,000	126	1	4	1	0	0	520	0	347	395	217	410	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-03-13	925,690,000,000	1,570,000,000,000	126	1	4	1	0	0	540	0	347	395	213	410	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-03-11	925,690,000,000	1,570,000,000,000	126	1	4	1	0	0	540	286	347	395	219	410	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-03-08	925,690,000,000	1,570,000,000,000	126	1	4	1	0	0	540	286	348	395	222	460	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-03-05	913,670,000,000	1,560,000,000,000	126	1	4	1	0	0	550	0	353	397	312	525	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-03-04	913,670,000,000	1,560,000,000,000	126	1	4	1	0	0	550	0	353	397	308	525	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-03-01	919,680,000,000	1,570,000,000,000	126	1	4	1	0	0	550	0	355	398	281	419	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-02-28	967,770,000,000	1,610,000,000,000	126	1	4	1	-41	28	550	0	358	399	253	226	3,010,000,000	3,080,000,000	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-02-27	967,770,000,000	1,610,000,000,000	126	1	4	1	-41	28	550	0	359	400	252	228	3,010,000,000	3,080,000,000	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk	2024-02-26	967,770,000,000	1,610,000,000,000	126	1	4	1	0	0	550	0	359	400	252	228	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk (PZZA.JK)	2024-02-23	997,820,000,000	1,640,000,000,000	126	1	4	1	0	0	555	0	361	401	241	161	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk (PZZA.JK)	2024-02-22	1,000,000,000,000	1,650,000,000,000	126	1	4	1	0	0	555	326	361	401	241	161	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000
PZZA	PT Sarimelati Kencana Tbk (PZZA.JK)	2024-02-21	1,020,000,000,000	1,670,000,000,000	126	1	4	1	0	0	555	328	361	401	235	147	3,010,000,000	0	877,960,000	65	25	N/A	May 31, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	1	-2	3,730,000,000,000	1,240	6	232,740,000,000	-26,920,000,000	-9	47,470,000,000	16	693,670,000,000	62	1	375	433,600,000,000	251,480,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
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	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
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:25:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:05:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:00	0	0	0	0
2024-05-08	14:50:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:40:00	0	0	0	0
2024-05-08	14:35:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:25:00	0	0	0	0
2024-05-08	14:20:00	0	0	0	0
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:10:00	0	0	0	0
2024-05-08	14:05:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:55:00	0	0	0	0
2024-05-08	13:50:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:40:00	0	0	0	0
2024-05-08	13:35:00	0	0	0	0
2024-05-08	13:30:03	262	262	262	262

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:03	262	262	262	262	0
2024-05-08	13:30:00	262	262	262	262	800
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	11:53:33	262	262	262	262	0
2024-05-08	11:45:00	262	262	262	262	300
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:36:32	262	262	262	262	0
2024-05-08	09:30:00	258	262	258	262	10,100
2024-05-08	09:15:00	254	254	254	254	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:03	262	262	262	262	0
2024-05-08	13:30:00	262	262	262	262	800
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	11:53:33	262	262	262	262	0
2024-05-08	11:30:00	262	262	262	262	300
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:36:32	262	262	262	262	0
2024-05-08	09:30:00	258	262	258	262	10,100
2024-05-08	09:00:00	254	254	254	254	0
2024-05-07	16:00:00	254	254	254	254	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:08:44	254	254	254	254	0
2024-05-07	15:00:00	254	254	254	254	100
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:33:35	264	264	264	264	0
2024-05-07	11:30:00	264	264	264	264	500
2024-05-07	11:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:03	262	262	262	262	0
2024-05-08	13:00:00	262	262	262	262	800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:33	262	262	262	262	0
2024-05-08	11:00:00	262	262	262	262	300
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:36:32	262	262	262	262	0
2024-05-08	09:00:00	254	262	254	262	0
2024-05-07	16:00:00	254	254	254	254	0
2024-05-07	15:08:44	254	254	254	254	0
2024-05-07	15:00:00	254	254	254	254	100
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:33:35	264	264	264	264	0
2024-05-07	11:00:00	264	264	264	264	500
2024-05-07	10:41:00	264	264	264	264	0
2024-05-07	10:21:48	264	264	264	264	0
2024-05-07	10:00:00	266	266	254	264	21,200
2024-05-07	09:39:00	254	254	254	254	0
2024-05-07	09:00:00	256	266	254	266	0
2024-05-06	15:49:35	0	0	0	0	0
2024-05-06	15:25:39	260	260	260	260	0
2024-05-06	15:04:57	260	260	260	260	0
2024-05-06	15:00:00	260	260	252	254	1,400
2024-05-06	14:18:19	262	262	262	262	0
2024-05-06	14:00:00	266	266	250	258	48,400
2024-05-06	13:30:01	266	266	266	266	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	13:30:03	262	262	262	262	0
2024-05-08	13:30:00	262	262	262	262	800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:33	262	262	262	262	0
2024-05-08	10:30:00	262	262	262	262	300
2024-05-08	09:36:32	262	262	262	262	0
2024-05-08	09:00:00	254	262	254	262	10,100
2024-05-07	16:09:49	0	0	0	0	0
2024-05-07	16:00:00	254	254	254	254	0
2024-05-07	15:08:44	254	254	254	254	0
2024-05-07	15:00:00	254	254	254	254	39,100
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:33:35	264	264	264	264	0
2024-05-07	10:41:00	264	264	264	264	0
2024-05-07	10:30:00	264	264	264	264	1,500
2024-05-07	10:21:48	264	264	264	264	0
2024-05-07	09:39:00	254	254	254	254	0
2024-05-07	09:00:00	256	266	254	264	37,100
2024-05-06	15:49:35	0	0	0	0	0
2024-05-06	15:25:39	260	260	260	260	0
2024-05-06	15:04:57	260	260	260	260	0
2024-05-06	15:00:00	260	260	252	254	1,500
2024-05-06	14:18:19	262	262	262	262	0
2024-05-06	13:30:01	266	266	266	266	0
2024-05-06	13:30:00	266	266	250	258	48,800
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:39:17	266	266	266	266	0
2024-05-06	10:47:20	262	262	262	262	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	254	262	254	262	23,200
2024-05-07	09:00:00	256	266	254	254	39,000
2024-05-06	09:00:00	258	266	248	254	136,900
2024-05-03	09:00:00	258	270	256	260	34,600
2024-05-02	09:00:00	274	280	248	260	269,400
2024-04-30	09:00:00	276	280	270	276	119,800
2024-04-29	09:00:00	274	290	274	282	6,300
2024-04-26	09:00:00	282	298	264	274	141,700
2024-04-25	09:00:00	278	278	272	272	216,500
2024-04-24	09:00:00	280	280	276	280	39,200
2024-04-23	09:00:00	280	282	280	282	1,200
2024-04-22	09:00:00	278	282	276	278	18,700
2024-04-19	09:00:00	278	280	276	280	32,400
2024-04-18	09:00:00	276	282	276	280	11,900
2024-04-17	09:00:00	278	280	276	276	128,600
2024-04-16	09:00:00	280	284	276	278	108,900
2024-04-05	09:00:00	282	284	276	280	71,500
2024-04-04	09:00:00	280	286	276	280	18,700
2024-04-03	09:00:00	280	290	276	278	1,176,800
2024-04-02	09:00:00	278	284	274	280	167,200
2024-04-01	09:00:00	292	292	276	278	369,000
2024-03-28	09:00:00	298	298	290	292	181,600
2024-03-27	09:00:00	300	300	296	298	143,200
2024-03-26	09:00:00	304	304	296	300	139,100
2024-03-25	09:00:00	300	300	296	296	76,800
2024-03-22	09:00:00	300	306	298	300	775,100
2024-03-21	09:00:00	300	302	298	300	188,900
2024-03-20	09:00:00	304	304	298	302	103,200
2024-03-19	09:00:00	298	304	298	302	303,200
2024-03-18	09:00:00	302	306	298	300	498,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	256	266	254	254	39,000
2024-05-06	09:00:00	258	266	248	254	136,900
2024-05-03	09:00:00	258	270	256	260	34,600
2024-05-02	09:00:00	274	280	248	260	269,400
2024-04-30	09:00:00	276	280	270	276	119,800
2024-04-29	09:00:00	274	290	274	282	6,300
2024-04-26	09:00:00	282	298	264	274	141,700
2024-04-25	09:00:00	278	278	272	272	216,500
2024-04-24	09:00:00	280	280	276	280	39,200
2024-04-23	09:00:00	280	282	280	282	1,200
2024-04-22	09:00:00	278	282	276	278	18,700
2024-04-19	09:00:00	278	280	276	280	32,400
2024-04-18	09:00:00	276	282	276	280	11,900
2024-04-17	09:00:00	278	280	276	276	128,600
2024-04-16	09:00:00	280	284	276	278	108,900
2024-04-05	09:00:00	282	284	276	280	71,500
2024-04-04	09:00:00	280	286	276	280	18,700
2024-04-03	09:00:00	280	290	276	278	1,176,800
2024-04-02	09:00:00	278	284	274	280	167,200
2024-04-01	09:00:00	292	292	276	278	369,000
2024-03-28	09:00:00	298	298	290	292	181,600
2024-03-27	09:00:00	300	300	296	298	143,200
2024-03-26	09:00:00	304	304	296	300	139,100
2024-03-25	09:00:00	300	300	296	296	76,800
2024-03-22	09:00:00	300	306	298	300	775,100
2024-03-21	09:00:00	300	302	298	300	188,900
2024-03-20	09:00:00	304	304	298	302	103,200
2024-03-19	09:00:00	298	304	298	302	303,200
2024-03-18	09:00:00	302	306	298	300	498,700
2024-03-15	09:00:00	302	308	300	304	275,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	258	266	248	262	199,100
2024-04-28	00:00:00	274	290	248	260	430,100
2024-04-21	00:00:00	278	298	264	274	417,300
2024-04-14	00:00:00	280	284	276	280	281,800
2024-04-07	00:00:00	280	280	280	280	0
2024-03-31	00:00:00	292	292	274	280	1,803,200
2024-03-24	00:00:00	300	304	290	292	540,700
2024-03-17	00:00:00	302	306	298	300	1,869,100
2024-03-10	00:00:00	310	310	300	304	388,900
2024-03-03	00:00:00	286	310	286	308	231,000
2024-02-25	00:00:00	322	328	302	304	3,872,600
2024-02-18	00:00:00	340	356	320	322	1,375,700
2024-02-11	00:00:00	344	360	336	340	820,600
2024-02-04	00:00:00	342	352	340	344	98,200
2024-01-28	00:00:00	348	352	336	342	1,590,600
2024-01-21	00:00:00	368	370	340	348	924,500
2024-01-14	00:00:00	368	390	362	370	843,200
2024-01-07	00:00:00	374	376	362	368	471,500
2023-12-31	00:00:00	370	376	368	374	114,400
2023-12-24	00:00:00	368	378	364	370	151,800
2023-12-17	00:00:00	370	380	368	368	1,024,700
2023-12-10	00:00:00	370	380	366	370	1,384,600
2023-12-03	00:00:00	400	404	368	370	5,497,300
2023-11-26	00:00:00	414	414	396	400	575,000
2023-11-19	00:00:00	410	416	404	410	85,000
2023-11-12	00:00:00	408	410	406	408	419,700
2023-11-05	00:00:00	412	418	406	410	250,800
2023-10-29	00:00:00	420	444	402	412	661,000
2023-10-22	00:00:00	416	426	414	420	467,100
2023-10-15	00:00:00	418	422	410	414	702,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	274	280	248	262	503,100
2024-03-31	00:00:00	292	298	264	276	2,628,400
2024-02-29	00:00:00	306	328	286	292	3,208,700
2024-01-31	00:00:00	340	360	304	306	6,312,200
2023-12-31	00:00:00	370	390	336	340	3,620,100
2023-11-30	00:00:00	400	404	364	370	8,160,500
2023-10-31	00:00:00	406	418	398	404	1,327,200
2023-09-30	00:00:00	428	450	404	406	3,540,600
2023-08-31	00:00:00	448	450	418	428	3,819,300
2023-07-31	00:00:00	430	458	406	444	5,871,700
2023-06-30	00:00:00	400	454	398	430	5,219,200
2023-05-31	00:00:00	398	416	382	400	15,670,800
2023-04-30	00:00:00	444	462	388	398	12,912,600
2023-03-31	00:00:00	488	490	470	470	1,105,600
2023-02-28	00:00:00	496	500	496	496	179,800
2023-01-31	00:00:00	545	550	540	550	139,700
2022-12-31	00:00:00	540	550	515	540	2,057,200
2022-11-30	00:00:00	530	575	505	540	6,556,500
2022-10-31	00:00:00	540	565	515	535	10,468,900
2022-09-30	00:00:00	555	570	535	540	14,651,700
2022-08-31	00:00:00	510	600	498	545	24,045,300
2022-07-31	00:00:00	515	550	494	515	20,168,500
2022-06-30	00:00:00	570	580	505	510	64,056,800
2022-05-31	00:00:00	610	635	560	570	12,896,500
2022-04-30	00:00:00	665	670	600	610	14,205,900
2022-03-31	00:00:00	615	670	590	665	28,911,400
2022-02-28	00:00:00	655	690	605	605	7,904,100
2022-01-31	00:00:00	655	700	650	655	4,566,500
2021-12-31	00:00:00	680	690	635	655	2,120,700
2021-11-30	00:00:00	665	705	630	680	2,705,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	274	280	248	262	503,100
2024-03-31	00:00:00	292	298	264	282	2,508,600
2024-02-29	00:00:00	306	328	286	292	3,208,700
2024-01-31	00:00:00	340	360	264	276	12,149,300
2023-12-31	00:00:00	370	390	286	292	13,141,000
2023-11-30	00:00:00	400	404	304	306	18,092,800
2023-10-31	00:00:00	406	418	336	340	13,107,800
2023-09-30	00:00:00	428	450	364	370	13,028,300
2023-08-31	00:00:00	448	450	398	404	8,687,100
2023-07-31	00:00:00	430	458	404	406	13,231,600
2023-06-30	00:00:00	400	458	398	428	14,910,200
2023-05-31	00:00:00	398	458	382	444	26,761,700
2023-04-30	00:00:00	398	454	382	430	20,890,000
2023-03-31	00:00:00	470	478	382	400	30,675,500
2023-02-28	00:00:00	496	500	388	398	18,631,300
2023-01-31	00:00:00	550	550	470	470	8,932,600
2022-10-31	00:00:00	540	575	505	540	19,082,600
2022-07-31	00:00:00	515	600	494	540	58,865,500
2022-04-30	00:00:00	665	670	505	510	91,159,200
2022-01-31	00:00:00	655	700	590	665	41,382,000
2021-10-31	00:00:00	730	735	630	655	21,383,100
2021-07-31	00:00:00	600	750	595	730	28,069,500
2021-04-30	00:00:00	755	755	595	600	43,609,200
2021-01-31	00:00:00	760	900	705	755	18,699,600

Dividends Amount

Date	Time	Amount
2022-05-31	09:00:00	20
2021-06-02	09:00:00	22
2020-06-26	09:00:00	30
2019-05-06	09:00:00	29

Dividends Yields

Year	Distribution	Total Amount	Yields
2022	1	20	2.64 %
2021	1	22	2.91 %
2020	1	30	3.97 %
2019	1	29	3.79 %

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