Informasi Saham SAMF PT Saraswanti Anugerah Makmur, 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	1	1	3
40002	Enterprise Value	5	4,079,769,885,347	0	3,315,472,280,248
14008	Pe Ratio	7	9	0	8
14010	Ps Ratio	9	1	0	1
102	Enterprises Value E B I T D A Ratio	17	8	7	21
14012	Pb Ratio	21	3	0	2
40001	Market Cap	35	3,459,375,000,000	0	2,408,750,000,000

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	1	1	1	1	1	3
40002	Enterprise Value	5	4,079,769,885,347	0	4,743,047,474,921	4,813,965,408,368	4,032,972,280,248	3,315,472,280,248
14008	Pe Ratio	7	9	0	9	10	11	8
14010	Ps Ratio	9	1	0	1	1	1	1
102	Enterprises Value E B I T D A Ratio	17	8	7	7	8	9	21
14012	Pb Ratio	21	3	0	3	3	3	2
40001	Market Cap	35	3,459,375,000,000	0	3,997,500,000,000	3,843,750,000,000	3,126,250,000,000	2,408,750,000,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	602,743,148,570	510,310,478,245	252,293,583,462	199,173,313,310
20304	Write Off	6,893,136,406	5,532,402,717	247,959,831	0
20091	Net Income	406,351,639,859	334,149,305,747	165,349,355,719	113,829,452,154
29004	Basic E P S	89	65	32	22
20190	E B I T D A	607,538,677,993	513,573,162,980	255,249,510,303	202,579,487,613
20046	Gross Profit	1,095,154,737,627	886,956,712,223	474,686,371,685	392,485,164,943
29009	Diluted E P S	89	65	32	22
20136	Pretax Income	536,965,341,069	441,547,410,616	218,507,276,809	150,386,933,246
20145	Tax Provision	116,887,940,411	95,555,099,158	47,361,237,321	32,521,134,340
20100	Total Revenue	4,463,507,984,781	3,689,403,867,254	1,852,362,345,299	1,409,226,181,520
20164	Total Expenses	3,839,356,457,834	3,131,718,912,344	1,604,762,979,702	1,202,645,169,272
20013	Cost Of Revenue	3,368,353,247,154	2,802,447,155,031	1,377,675,973,611	1,016,741,016,577
20177	Interest Income	4,027,970,345	5,267,517,470	3,965,961,994	3,872,797,072
20057	Interest Expense	65,777,807,501	68,763,067,629	33,786,306,653	48,786,380,064
20109	Operating Income	624,151,526,947	557,684,954,910	247,599,365,594	206,581,012,248
20316	Normalized Income	411,200,238,616	338,219,385,603	165,480,910,422	113,688,612,231
20108	Operating Expense	471,003,210,680	329,271,757,313	227,087,006,091	185,904,152,695
20112	Operating Revenue	4,463,507,984,781	3,689,403,867,254	1,852,362,345,299	1,409,226,181,520
20087	Minority Interests	-13,725,760,799	-11,843,005,711	-5,796,683,769	-4,036,346,751
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-72,709,511,456	-76,508,963,235	-38,100,882,273	-51,305,663,916
20416	Total Unusual Items	-6,197,737,562	-5,194,142,072	-167,959,831	179,700,000
29010	Basic Average Shares	5,125,000,000	5,125,000,000	5,125,000,000	5,125,000,000
20269	Other Special Charges	-695,398,844	-338,260,645	-80,000,000	-179,700,000
29011	Diluted Average Shares	5,125,000,000	5,125,000,000	5,125,000,000	5,125,000,000
20420	Normalized E B I T D A	613,736,415,555	518,767,305,052	255,417,470,134	202,399,787,613
20162	Special Income Charges	-6,197,737,562	-5,194,142,072	-167,959,831	179,700,000
20315	Reconciled Depreciation	4,795,529,423	3,262,684,735	2,955,926,841	3,406,174,303
20312	Other Operating Expenses	4,178,319,633	2,488,126,684	4,841,460,412	2,337,313,512
20151	Research And Development	1,951,337,986	901,265,888	1,096,010,571	1,587,591,586
20368	Total Other Finance Cost	10,959,674,300	13,013,413,076	8,280,537,614	6,392,080,924
20314	Reconciled Cost Of Revenue	3,368,353,247,154	2,802,447,155,031	1,377,675,973,611	1,016,741,016,577
20419	Tax Effect Of Unusual Items	-1,349,138,805	-1,124,062,216	-36,405,128	38,860,077
20018	Depreciation Income Statement	4,795,529,423	3,262,684,735	2,955,926,841	3,406,174,303
20075	Interest Income Non Operating	4,027,970,345	5,267,517,470	3,965,961,994	3,872,797,072
20158	Selling And Marketing Expense	383,915,000,376	266,804,936,107	166,736,385,450	134,899,571,535
20064	Interest Expense Non Operating	65,777,807,501	68,763,067,629	33,786,306,653	48,786,380,064
20093	Net Income Common Stockholders	406,351,639,859	334,149,305,747	165,349,355,719	113,829,452,154
20094	Net Income Continuous Operations	420,077,400,658	345,992,311,458	171,146,039,488	117,865,798,906
20045	General And Administrative Expense	30,985,501,164	17,589,936,547	14,314,362,862	13,400,099,868
20159	Selling General And Administration	414,900,501,540	284,394,872,654	181,050,748,312	148,299,671,403
20412	Other Non Operating Income Expenses	-8,278,936,860	-34,434,438,987	9,176,753,319	-5,068,115,086
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	406,351,639,859	334,149,305,747	165,349,355,719	113,829,452,154
20417	Total Unusual Items Excluding Goodwill	-6,197,737,562	-5,194,142,072	-167,959,831	179,700,000
20077	Net Non Operating Interest Income Expense	-72,709,511,456	-76,508,963,235	-38,100,882,273	-51,305,663,916
20346	Net Income Including Noncontrolling Interests	420,077,400,658	345,992,311,458	171,146,039,488	117,865,798,906
20019	Depreciation And Amortization In Income Statement	4,795,529,423	3,262,684,735	2,955,926,841	3,406,174,303
20309	Net Income From Continuing And Discontinued Operation	406,351,639,859	334,149,305,747	165,349,355,719	113,829,452,154
20331	Net Income From Continuing Operation Net Minority Interest	406,351,639,859	334,149,305,747	165,349,355,719	113,829,452,154

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	602,743,148,570	158,876,862,608	149,215,231,457	209,428,840,070	510,310,478,245	252,293,583,462	199,173,313,310
20304	Write Off	6,893,136,406	3,029,328,467	5,239,194,927	5,030,906,305	5,532,402,717	247,959,831	0
20091	Net Income	406,351,639,859	108,346,360,304	95,869,949,677	140,136,875,589	334,149,305,747	165,349,355,719	113,829,452,154
29004	Basic E P S	89	89	0	27	65	32	22
20190	E B I T D A	607,538,677,993	160,226,829,933	150,299,770,752	210,400,265,225	513,573,162,980	255,249,510,303	202,579,487,613
20046	Gross Profit	1,095,154,737,627	294,180,133,519	277,334,924,255	336,704,408,708	886,956,712,223	474,686,371,685	392,485,164,943
29009	Diluted E P S	89	89	0	27	65	32	22
20136	Pretax Income	536,965,341,069	141,532,378,758	127,152,331,659	186,244,501,942	441,547,410,616	218,507,276,809	150,386,933,246
20145	Tax Provision	116,887,940,411	30,786,877,117	27,555,220,456	40,606,677,253	95,555,099,158	47,361,237,321	32,521,134,340
20100	Total Revenue	4,463,507,984,781	1,053,750,842,515	1,244,046,942,756	1,526,084,030,531	3,689,403,867,254	1,852,362,345,299	1,409,226,181,520
20164	Total Expenses	3,839,356,457,834	891,802,355,651	1,080,807,564,127	1,313,301,521,153	3,131,718,912,344	1,604,762,979,702	1,202,645,169,272
20013	Cost Of Revenue	3,368,353,247,154	759,570,708,996	966,712,018,501	1,189,379,621,823	2,802,447,155,031	1,377,675,973,611	1,016,741,016,577
20177	Interest Income	4,027,970,345	1,367,835,514	1,057,061,147	1,096,031,182	5,267,517,470	3,965,961,994	3,872,797,072
20057	Interest Expense	65,777,807,501	17,344,483,850	22,062,899,798	23,184,338,128	68,763,067,629	33,786,306,653	48,786,380,064
20109	Operating Income	624,151,526,947	161,948,486,864	163,239,378,629	212,782,509,378	557,684,954,910	247,599,365,594	206,581,012,248
20316	Normalized Income	411,200,238,616	110,716,733,102	99,973,757,078	144,070,899,106	338,219,385,603	165,480,910,422	113,688,612,231
20108	Operating Expense	471,003,210,680	132,231,646,655	114,095,545,626	123,921,899,330	329,271,757,313	227,087,006,091	185,904,152,695
20112	Operating Revenue	4,463,507,984,781	1,053,750,842,515	1,244,046,942,756	1,526,084,030,531	3,689,403,867,254	1,852,362,345,299	1,409,226,181,520
20087	Minority Interests	-13,725,760,799	-2,399,141,337	-3,727,161,526	-5,500,949,100	-11,843,005,711	-5,796,683,769	-4,036,346,751
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-72,709,511,456	-15,976,648,336	-21,005,838,651	-22,088,306,946	-76,508,963,235	-38,100,882,273	-51,305,663,916
20416	Total Unusual Items	-6,197,737,562	-3,029,328,467	-5,239,194,927	-5,030,906,305	-5,194,142,072	-167,959,831	179,700,000
29010	Basic Average Shares	5,125,000,000	5,125,000,000	0	5,125,000,000	5,125,000,000	5,125,000,000	5,125,000,000
20269	Other Special Charges	-695,398,844	0	0	0	-338,260,645	-80,000,000	-179,700,000
29011	Diluted Average Shares	5,125,000,000	5,125,000,000	0	5,125,000,000	5,125,000,000	5,125,000,000	5,125,000,000
20420	Normalized E B I T D A	613,736,415,555	163,256,158,400	155,538,965,679	215,431,171,530	518,767,305,052	255,417,470,134	202,399,787,613
20162	Special Income Charges	-6,197,737,562	-3,029,328,467	-5,239,194,927	-5,030,906,305	-5,194,142,072	-167,959,831	179,700,000
20315	Reconciled Depreciation	4,795,529,423	1,349,967,325	1,084,539,295	971,425,155	3,262,684,735	2,955,926,841	3,406,174,303
20312	Other Operating Expenses	4,178,319,633	278,135,806	92,865,770	139,652,715	2,488,126,684	4,841,460,412	2,337,313,512
20151	Research And Development	1,951,337,986	1,014,562,531	584,218,762	729,991,649	901,265,888	1,096,010,571	1,587,591,586
20368	Total Other Finance Cost	10,959,674,300	0	0	0	13,013,413,076	8,280,537,614	6,392,080,924
20314	Reconciled Cost Of Revenue	3,368,353,247,154	759,570,708,996	966,712,018,501	1,189,379,621,823	2,802,447,155,031	1,377,675,973,611	1,016,741,016,577
20419	Tax Effect Of Unusual Items	-1,349,138,805	-658,955,669	-1,135,387,526	-1,096,882,788	-1,124,062,216	-36,405,128	38,860,077
20018	Depreciation Income Statement	4,795,529,423	1,349,967,325	1,084,539,295	971,425,155	3,262,684,735	2,955,926,841	3,406,174,303
20075	Interest Income Non Operating	4,027,970,345	1,367,835,514	1,057,061,147	1,096,031,182	5,267,517,470	3,965,961,994	3,872,797,072
20158	Selling And Marketing Expense	383,915,000,376	109,957,290,736	91,861,970,051	104,314,763,319	266,804,936,107	166,736,385,450	134,899,571,535
20064	Interest Expense Non Operating	65,777,807,501	17,344,483,850	22,062,899,798	23,184,338,128	68,763,067,629	33,786,306,653	48,786,380,064
20093	Net Income Common Stockholders	406,351,639,859	108,346,360,304	95,869,949,677	140,136,875,589	334,149,305,747	165,349,355,719	113,829,452,154
20094	Net Income Continuous Operations	420,077,400,658	110,745,501,641	99,597,111,203	145,637,824,689	345,992,311,458	171,146,039,488	117,865,798,906
20045	General And Administrative Expense	30,985,501,164	12,776,936,002	6,694,385,218	6,639,479,093	17,589,936,547	14,314,362,862	13,400,099,868
20159	Selling General And Administration	414,900,501,540	122,734,226,738	98,556,355,269	110,954,242,412	284,394,872,654	181,050,748,312	148,299,671,403
20412	Other Non Operating Income Expenses	-8,278,936,860	-1,513,704,335	-9,877,676,813	106,023,267	-34,434,438,987	9,176,753,319	-5,068,115,086
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	406,351,639,859	108,346,360,304	95,869,949,677	140,136,875,589	334,149,305,747	165,349,355,719	113,829,452,154
20417	Total Unusual Items Excluding Goodwill	-6,197,737,562	-3,029,328,467	-5,239,194,927	-5,030,906,305	-5,194,142,072	-167,959,831	179,700,000
20077	Net Non Operating Interest Income Expense	-72,709,511,456	-15,976,648,336	-21,005,838,651	-22,088,306,946	-76,508,963,235	-38,100,882,273	-51,305,663,916
20346	Net Income Including Noncontrolling Interests	420,077,400,658	110,745,501,641	99,597,111,203	145,637,824,689	345,992,311,458	171,146,039,488	117,865,798,906
20019	Depreciation And Amortization In Income Statement	4,795,529,423	1,349,967,325	1,084,539,295	971,425,155	3,262,684,735	2,955,926,841	3,406,174,303
20309	Net Income From Continuing And Discontinued Operation	406,351,639,859	108,346,360,304	95,869,949,677	140,136,875,589	334,149,305,747	165,349,355,719	113,829,452,154
20331	Net Income From Continuing Operation Net Minority Interest	406,351,639,859	108,346,360,304	95,869,949,677	140,136,875,589	334,149,305,747	165,349,355,719	113,829,452,154

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	517,538,989,766	431,752,793,566	276,993,121,440
23165	Payables	873,339,921,093	333,850,780,310	217,634,006,796
23139	Net P P E	378,737,389,609	309,524,775,723	300,913,388,255
23351	Properties	0	0	0
23386	Total Debt	828,693,888,168	531,576,372,606	323,289,994,180
23100	Gross P P E	520,753,369,872	427,952,396,672	396,257,471,731
23038	Common Stock	512,500,000,000	512,500,000,000	512,500,000,000
23045	Current Debt	796,771,803,552	531,285,904,668	291,010,969,237
23532	Share Issued	5,125,000,000	5,125,000,000	5,125,000,000
23220	Total Assets	3,097,781,579,099	1,763,123,879,245	1,342,071,492,913
23027	Capital Stock	512,500,000,000	512,500,000,000	512,500,000,000
23382	Other Payable	0	0	0
23028	Cash Financial	311,154,898,402	62,823,579,040	46,296,872,740
23123	Long Term Debt	31,922,084,616	290,467,938	32,279,024,943
23179	Prepaid Assets	150,078,018,443	52,009,697,683	6,328,224,238
23385	Working Capital	748,313,479,947	529,471,309,616	489,490,806,791
23000	Accounts Payable	856,187,979,464	310,218,600,538	195,214,145,446
23029	Cash Equivalents	0	37,000,000,000	0
23245	Invested Capital	1,913,143,012,901	1,367,425,134,152	1,083,262,327,198
23340	Other Properties	9,036,388,563	8,709,595,895	7,994,707,496
23132	Minority Interest	35,871,045,318	26,362,166,210	23,798,887,438
23342	Other Receivables	0	0	403,801,389
23204	Retained Earnings	72,000,000,000	72,000,000,000	72,000,000,000
23217	Total Tax Payable	17,151,941,629	23,632,179,772	22,419,861,350
23001	Accounts Receivable	601,000,099,271	503,573,717,455	566,776,681,660
23280	Common Stock Equity	1,084,449,124,733	835,848,761,546	759,972,333,018
23403	Net Tangible Assets	1,084,449,124,733	835,848,761,546	759,972,333,018
23215	Stockholders Equity	1,084,449,124,733	835,848,761,546	759,972,333,018
23383	Tangible Book Value	1,084,449,124,733	835,848,761,546	759,972,333,018
23374	Total Capitalization	1,116,371,209,349	836,139,229,484	792,251,357,961
23312	Land And Improvements	10,908,120,800	10,908,120,800	10,908,120,800
23469	Other Equity Interest	-1,253,697,753	-1,277,774,937	-1,082,347,746
23393	Ordinary Shares Number	5,125,000,000	5,125,000,000	5,125,000,000
23395	Treasury Shares Number	0	0	0
23008	Accumulated Depreciation	-142,015,980,263	-118,427,620,949	-95,344,083,476
23282	Construction In Progress	94,562,151,000	23,926,423,273	288,750,000
23030	Cash And Cash Equivalents	311,154,898,402	99,823,579,040	46,296,872,740
23262	Gross Accounts Receivable	614,212,550,508	511,253,765,975	577,859,267,387
23012	Additional Paid In Capital	12,030,897,968	12,030,897,968	12,030,897,968
23275	Buildings And Improvements	173,186,078,407	165,962,117,853	163,417,578,217
23102	Held To Maturity Securities	34,500,000,000	34,500,000,000	34,500,000,000
23319	Machinery Furniture Equipment	233,060,631,102	218,446,138,851	213,648,315,218
23261	Total Equity Gross Minority Interest	1,120,320,170,051	862,210,927,756	783,771,220,456
23259	Total Liabilities Net Minority Interest	1,977,461,409,048	900,912,951,489	558,300,272,457
23046	Current Debt And Capital Lease Obligation	796,771,803,552	531,285,904,668	291,010,969,237
23266	Allowance For Doubtful Accounts Receivable	-13,212,451,237	-7,680,048,520	-11,082,585,727
23124	Long Term Debt And Capital Lease Obligation	31,922,084,616	290,467,938	32,279,024,943
23344	Non Current Pension And Other Postretirement Benefit Plans	15,568,800,906	16,170,013,930	14,444,241,755

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	796,617,084,462	745,547,474,921	970,215,408,368	517,538,989,766	431,752,793,566	276,993,121,440
23165	Payables	440,798,704,992	517,508,881,030	403,946,874,811	873,339,921,093	333,850,780,310	217,634,006,796
23139	Net P P E	387,765,795,469	384,066,928,694	385,676,908,417	378,737,389,609	309,524,775,723	300,913,388,255
23351	Properties	0	0	0	0	0	0
23386	Total Debt	873,623,477,855	858,263,835,986	1,056,807,186,837	828,693,888,168	531,576,372,606	323,289,994,180
23100	Gross P P E	548,256,966,943	537,578,899,786	533,039,258,361	520,753,369,872	427,952,396,672	396,257,471,731
23038	Common Stock	512,500,000,000	512,500,000,000	512,500,000,000	512,500,000,000	512,500,000,000	512,500,000,000
23045	Current Debt	830,816,718,591	817,188,014,081	1,012,710,795,073	796,771,803,552	531,285,904,668	291,010,969,237
23532	Share Issued	5,125,000,000	5,125,000,000	5,125,000,000	5,125,000,000	5,125,000,000	5,125,000,000
23220	Total Assets	2,885,986,340,877	2,735,579,214,388	2,970,188,876,848	3,097,781,579,099	1,763,123,879,245	1,342,071,492,913
23027	Capital Stock	512,500,000,000	512,500,000,000	512,500,000,000	512,500,000,000	512,500,000,000	512,500,000,000
23382	Other Payable	67,470,563,571	134,941,127,144	0	0	0	0
23028	Cash Financial	77,006,393,393	112,716,361,065	86,591,778,469	311,154,898,402	62,823,579,040	46,296,872,740
23123	Long Term Debt	42,806,759,264	41,075,821,905	44,096,391,764	31,922,084,616	290,467,938	32,279,024,943
23179	Prepaid Assets	222,020,016,033	156,379,106,527	125,572,698,374	150,078,018,443	52,009,697,683	6,328,224,238
23385	Working Capital	960,802,808,876	835,441,688,917	898,079,293,589	748,313,479,947	529,471,309,616	489,490,806,791
23000	Accounts Payable	369,086,858,149	288,446,342,485	328,583,920,102	856,187,979,464	310,218,600,538	195,214,145,446
23029	Cash Equivalents	0	0	0	0	37,000,000,000	0
23245	Invested Capital	2,148,675,788,157	2,024,969,785,984	2,281,393,187,159	1,913,143,012,901	1,367,425,134,152	1,083,262,327,198
23340	Other Properties	0	0	0	9,036,388,563	8,709,595,895	7,994,707,496
23132	Minority Interest	41,576,794,426	39,177,653,089	41,371,994,418	35,871,045,318	26,362,166,210	23,798,887,438
23342	Other Receivables	0	0	0	0	0	403,801,389
23204	Retained Earnings	679,775,110,088	571,428,749,784	629,308,800,107	72,000,000,000	72,000,000,000	72,000,000,000
23217	Total Tax Payable	4,241,283,272	94,121,411,401	75,362,954,709	17,151,941,629	23,632,179,772	22,419,861,350
23001	Accounts Receivable	1,153,128,143,997	1,093,355,107,618	1,159,720,926,823	601,000,099,271	503,573,717,455	566,776,681,660
23280	Common Stock Equity	1,275,052,310,302	1,166,705,949,998	1,224,586,000,322	1,084,449,124,733	835,848,761,546	759,972,333,018
23403	Net Tangible Assets	1,275,052,310,302	1,166,705,949,998	1,224,586,000,322	1,084,449,124,733	835,848,761,546	759,972,333,018
23215	Stockholders Equity	1,275,052,310,302	1,166,705,949,998	1,224,586,000,322	1,084,449,124,733	835,848,761,546	759,972,333,018
23383	Tangible Book Value	1,275,052,310,302	1,166,705,949,998	1,224,586,000,322	1,084,449,124,733	835,848,761,546	759,972,333,018
23374	Total Capitalization	1,317,859,069,566	1,207,781,771,903	1,268,682,392,086	1,116,371,209,349	836,139,229,484	792,251,357,961
23312	Land And Improvements	10,908,120,800	10,908,120,800	10,908,120,800	10,908,120,800	10,908,120,800	10,908,120,800
23469	Other Equity Interest	-1,253,697,754	-1,253,697,754	-1,253,697,753	-1,253,697,753	-1,277,774,937	-1,082,347,746
23393	Ordinary Shares Number	5,125,000,000	5,125,000,000	5,125,000,000	5,125,000,000	5,125,000,000	5,125,000,000
23395	Treasury Shares Number	0	0	0	0	0	0
23008	Accumulated Depreciation	-160,491,171,474	-153,511,971,092	-147,362,349,944	-142,015,980,263	-118,427,620,949	-95,344,083,476
23282	Construction In Progress	3,431,236,674	95,601,408,200	92,561,408,200	94,562,151,000	23,926,423,273	288,750,000
23030	Cash And Cash Equivalents	77,006,393,393	112,716,361,065	86,591,778,469	311,154,898,402	99,823,579,040	46,296,872,740
23262	Gross Accounts Receivable	1,179,640,024,933	1,116,837,660,086	1,177,964,284,365	614,212,550,508	511,253,765,975	577,859,267,387
23012	Additional Paid In Capital	12,030,897,968	12,030,897,968	12,030,897,968	12,030,897,968	12,030,897,968	12,030,897,968
23275	Buildings And Improvements	196,975,774,407	173,246,078,407	174,186,078,407	173,186,078,407	165,962,117,853	163,417,578,217
23102	Held To Maturity Securities	17,250,000,000	34,500,000,000	34,500,000,000	34,500,000,000	34,500,000,000	34,500,000,000
23319	Machinery Furniture Equipment	336,941,835,062	257,823,292,379	255,383,650,954	233,060,631,102	218,446,138,851	213,648,315,218
23261	Total Equity Gross Minority Interest	1,316,629,104,728	1,205,883,603,087	1,265,957,994,740	1,120,320,170,051	862,210,927,756	783,771,220,456
23259	Total Liabilities Net Minority Interest	1,569,357,236,149	1,529,695,611,301	1,704,230,882,108	1,977,461,409,048	900,912,951,489	558,300,272,457
23046	Current Debt And Capital Lease Obligation	830,816,718,591	817,188,014,081	1,012,710,795,073	796,771,803,552	531,285,904,668	291,010,969,237
23266	Allowance For Doubtful Accounts Receivable	-26,511,880,936	-23,482,552,468	-18,243,357,542	-13,212,451,237	-7,680,048,520	-11,082,585,727
23124	Long Term Debt And Capital Lease Obligation	42,806,759,264	41,075,821,905	44,096,391,764	31,922,084,616	290,467,938	32,279,024,943
23344	Non Current Pension And Other Postretirement Benefit Plans	15,568,800,906	15,568,800,906	15,568,800,906	15,568,800,906	16,170,013,930	14,444,241,755

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	536,936,938	631,987,207	80,000,000	179,700,000
26185	Free Cash Flow	35,578,670,336	-845,163,664	-65,562,172,125	165,692,172,971
26027	Changes In Cash	-145,798,624,029	211,331,319,362	53,526,706,300	-12,280,030,682
26182	Issuance Of Debt	4,135,563,989,024	4,152,852,383,283	2,501,240,928,691	1,414,054,128,602
26016	End Cash Position	165,356,274,373	311,154,898,402	99,823,579,040	46,296,872,740
26112	Purchase Of P P E	-41,802,692,909	-93,947,247,985	-32,038,824,942	-65,760,530,317
26183	Repayment Of Debt	-4,188,230,030,328	-3,816,993,930,843	-2,332,334,123,415	-1,628,168,379,975
26125	Sale Of Investment	20,700,000,000	0	0	400,000,000
26005	Capital Expenditure	-41,802,692,909	-93,947,247,985	-32,038,824,942	-65,760,530,317
26007	Cash Dividends Paid	-159,671,502,855	-85,573,019,744	-89,277,500,000	-52,787,500,000
26012	Financing Cash Flow	-202,614,231,303	211,544,495,819	119,008,878,425	-176,488,220,327
26013	Investing Cash Flow	-20,565,755,971	-93,315,260,778	-31,958,824,942	-67,244,513,643
26098	Common Stock Issuance	0	0	0	93,000,000,000
26110	Purchase Of Investment	0	0	0	-2,063,683,326
26015	Beginning Cash Position	311,154,898,402	99,823,579,040	46,296,872,740	58,576,903,422
26223	Classesof Cash Payments	-3,943,499,191,551	-3,512,010,942,913	-1,872,238,915,300	-1,093,517,680,772
26099	Long Term Debt Issuance	131,079,933,248	816,686,398,919	0	703,533,781,458
26090	Long Term Debt Payments	-129,314,630,216	-10,314,630,219	-30,993,876,251	-729,495,010,040
26101	Short Term Debt Issuance	4,004,484,055,776	3,336,165,984,364	2,501,240,928,691	710,520,347,144
26091	Short Term Debt Payments	-4,058,915,400,112	-3,806,679,300,624	-2,301,340,247,164	-898,673,369,935
26181	Issuance Of Capital Stock	0	0	0	93,000,000,000
26071	Net Common Stock Issuance	0	0	0	93,000,000,000
26154	Common Stock Dividend Paid	0	-85,573,019,744	-89,277,500,000	-52,787,500,000
26073	Net Long Term Debt Issuance	1,765,303,032	806,371,768,700	-30,993,876,251	-25,961,228,582
26164	Net Other Financing Charges	0	-40,500,000,000	40,500,000,000	0
26119	Net P P E Purchase And Sale	-41,265,755,971	-93,315,260,778	-31,958,824,942	-65,580,830,317
26075	Net Short Term Debt Issuance	-54,431,344,336	-470,513,316,260	199,900,681,527	-188,153,022,791
26072	Net Issuance Payments Of Debt	-52,666,041,304	335,858,452,440	168,906,805,276	-214,114,251,373
26226	Paymentson Behalfof Employees	-41,518,170,424	-38,611,252,383	-80,406,933,417	-32,353,269,822
26118	Net Investment Purchase And Sale	20,700,000,000	0	0	-1,663,683,326
26228	Other Cash Paymentsfrom Operating Activities	-429,819,176,708	-345,653,502,112	-196,553,956,444	-187,556,358,954
26222	Other Cash Receiptsfrom Operating Activities	6,151,072,254	3,428,506,215	15,843,835,588	578,677,294
26220	Cash Flowsfromusedin Operating Activities Direct	77,381,363,245	93,102,084,321	-33,523,347,183	231,452,703,288
26221	Classesof Cash Receiptsfrom Operating Activities	4,233,209,869,280	3,836,859,642,930	1,946,044,644,811	1,391,885,715,502

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	536,936,938	143,953,513	0	386,486,487	631,987,207	80,000,000	179,700,000
26185	Free Cash Flow	35,578,670,336	-992,999,479	249,398,309,158	-453,062,905,089	-845,163,664	-65,562,172,125	165,692,172,971
26027	Changes In Cash	-145,798,624,029	-35,709,967,672	26,124,582,596	-224,563,119,933	211,331,319,362	53,526,706,300	-12,280,030,682
26182	Issuance Of Debt	4,135,563,989,024	1,128,441,631,228	826,138,997,557	1,238,095,920,060	4,152,852,383,283	2,501,240,928,691	1,414,054,128,602
26016	End Cash Position	165,356,274,373	77,006,393,393	112,716,361,065	86,591,778,469	311,154,898,402	99,823,579,040	46,296,872,740
26112	Purchase Of P P E	-41,802,692,909	-11,065,159,157	-5,131,421,331	-13,386,999,489	-93,947,247,985	-32,038,824,942	-65,760,530,317
26183	Repayment Of Debt	-4,188,230,030,328	-1,120,057,328,433	-1,024,256,917,089	-1,013,899,515,868	-3,816,993,930,843	-2,332,334,123,415	-1,628,168,379,975
26125	Sale Of Investment	20,700,000,000	0	0	0	0	0	400,000,000
26005	Capital Expenditure	-41,802,692,909	-11,065,159,157	-5,131,421,331	-13,386,999,489	-93,947,247,985	-32,038,824,942	-65,760,530,317
26007	Cash Dividends Paid	-159,671,502,855	-67,470,563,574	0	0	-85,573,019,744	-89,277,500,000	-52,787,500,000
26012	Financing Cash Flow	-202,614,231,303	-52,110,921,706	-223,273,726,562	228,113,298,669	211,544,495,819	119,008,878,425	-176,488,220,327
26013	Investing Cash Flow	-20,565,755,971	6,328,794,356	-5,131,421,331	-13,000,513,002	-93,315,260,778	-31,958,824,942	-67,244,513,643
26098	Common Stock Issuance	0	0	0	0	0	0	93,000,000,000
26110	Purchase Of Investment	0	0	0	0	0	0	-2,063,683,326
26015	Beginning Cash Position	311,154,898,402	112,716,361,065	86,591,778,469	311,154,898,402	99,823,579,040	46,296,872,740	58,576,903,422
26223	Classesof Cash Payments	-3,943,499,191,551	-919,444,504,967	-908,524,086,589	-1,336,742,936,061	-3,512,010,942,913	-1,872,238,915,300	-1,093,517,680,772
26099	Long Term Debt Issuance	131,079,933,248	0	-1	12,079,933,249	816,686,398,919	0	703,533,781,458
26090	Long Term Debt Payments	-129,314,630,216	-2,578,657,554	-2,578,657,553	-2,578,657,555	-10,314,630,219	-30,993,876,251	-729,495,010,040
26101	Short Term Debt Issuance	4,004,484,055,776	1,128,441,631,228	826,138,997,558	1,226,015,986,811	3,336,165,984,364	2,501,240,928,691	710,520,347,144
26091	Short Term Debt Payments	-4,058,915,400,112	-1,117,478,670,879	-1,021,678,259,536	-1,011,320,858,313	-3,806,679,300,624	-2,301,340,247,164	-898,673,369,935
26181	Issuance Of Capital Stock	0	0	0	0	0	0	93,000,000,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	93,000,000,000
26154	Common Stock Dividend Paid	0	0	0	0	-85,573,019,744	-89,277,500,000	-52,787,500,000
26073	Net Long Term Debt Issuance	1,765,303,032	-2,578,657,554	-2,578,657,554	9,501,275,694	806,371,768,700	-30,993,876,251	-25,961,228,582
26164	Net Other Financing Charges	0	0	0	0	-40,500,000,000	40,500,000,000	0
26119	Net P P E Purchase And Sale	-41,265,755,971	-10,921,205,644	-5,131,421,331	-13,000,513,002	-93,315,260,778	-31,958,824,942	-65,580,830,317
26075	Net Short Term Debt Issuance	-54,431,344,336	10,962,960,349	-195,539,261,978	214,695,128,498	-470,513,316,260	199,900,681,527	-188,153,022,791
26072	Net Issuance Payments Of Debt	-52,666,041,304	8,384,302,795	-198,117,919,532	224,196,404,192	335,858,452,440	168,906,805,276	-214,114,251,373
26226	Paymentson Behalfof Employees	-41,518,170,424	0	0	0	-38,611,252,383	-80,406,933,417	-32,353,269,822
26118	Net Investment Purchase And Sale	20,700,000,000	0	0	0	0	0	-1,663,683,326
26228	Other Cash Paymentsfrom Operating Activities	-429,819,176,708	-135,558,093,580	-127,009,611,530	-116,652,222,034	-345,653,502,112	-196,553,956,444	-187,556,358,954
26222	Other Cash Receiptsfrom Operating Activities	6,151,072,254	0	0	0	3,428,506,215	15,843,835,588	578,677,294
26220	Cash Flowsfromusedin Operating Activities Direct	77,381,363,245	10,072,159,678	254,529,730,489	-439,675,905,600	93,102,084,321	-33,523,347,183	231,452,703,288
26221	Classesof Cash Receiptsfrom Operating Activities	4,233,209,869,280	972,972,262,037	1,219,856,770,771	935,368,537,134	3,836,859,642,930	1,946,044,644,811	1,391,885,715,502

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
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-04-15	At close: 04:00PM WIB	745	745	735	730	735.00 - 750.00	735	750	650.00 - 905.00	650	905	25,200	138,484	3,767,000,000,000	1	9	79	N/A	30.00 (4.08%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-04-12	At close: 04:00PM WIB	745	745	735	730	735.00 - 750.00	735	750	640.00 - 905.00	640	905	25,200	138,346	3,767,000,000,000	1	8	89	N/A	30.00 (3.87%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-04-11	At close: 04:00PM WIB	745	745	735	730	735.00 - 750.00	735	750	640.00 - 905.00	640	905	25,200	136,341	3,767,000,000,000	1	8	89	N/A	30.00 (3.87%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-04-10	At close: 04:00PM WIB	745	745	735	730	735.00 - 750.00	735	750	640.00 - 905.00	640	905	25,200	135,553	3,767,000,000,000	1	8	89	N/A	30.00 (3.87%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-04-05	At close: 04:00PM WIB	745	745	735	730	735.00 - 750.00	735	750	605.00 - 905.00	605	905	25,200	131,584	3,767,000,000,000	1	8	89	N/A	30.00 (3.87%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-04-04	At close: 04:00PM WIB	740	735	750	745	725.00 - 755.00	725	755	600.00 - 905.00	600	905	100,300	138,639	3,818,000,000,000	1	8	89	N/A	30.00 (3.87%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-04-03	At close: 03:18PM WIB	750	750	735	740	735.00 - 750.00	735	750	600.00 - 905.00	600	905	23,900	138,615	3,793,000,000,000	1	8	89	N/A	30.00 (3.87%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-04-02	At close: 03:28PM WIB	735	760	745	750	745.00 - 760.00	745	760	600.00 - 905.00	600	905	21,200	138,341	3,844,000,000,000	1	8	89	N/A	30.00 (3.87%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-04-01	At close: 04:00PM WIB	765	760	740	720	720.00 - 760.00	720	760	590.00 - 905.00	590	905	128,000	136,615	3,767,000,000,000	1	8	89	N/A	30.00 (3.87%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-29	At close: 03:49PM WIB	775	780	760	770	745.00 - 780.00	745	780	590.00 - 905.00	590	905	503,900	136,615	3,921,000,000,000	1	9	89	N/A	30.00 (3.87%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-28	At close: 03:49PM WIB	775	780	760	770	745.00 - 780.00	745	780	590.00 - 905.00	590	905	503,900	128,789	3,921,000,000,000	1	9	89	N/A	30.00 (3.87%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-27	At close: 04:01PM WIB	760	775	0	0	765.00 - 780.00	765	780	590.00 - 905.00	590	905	101,000	126,462	3,972,000,000,000	1	9	89	N/A	30.00 (3.95%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-26	At close: 04:14PM WIB	755	775	0	0	755.00 - 775.00	755	775	590.00 - 905.00	590	905	44,800	130,634	3,895,000,000,000	1	9	89	N/A	30.00 (3.95%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-25	At close: 03:43PM WIB	760	765	0	0	750.00 - 770.00	750	770	585.00 - 905.00	585	905	5,900	132,926	3,869,000,000,000	1	8	89	N/A	30.00 (3.95%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-22	At close: 04:00PM WIB	755	765	755	760	755.00 - 765.00	755	765	580.00 - 905.00	580	905	5,700	135,198	3,895,000,000,000	1	9	89	N/A	30.00 (3.97%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-21	At close: 03:26PM WIB	760	0	0	0	0.0000 - 0.0000	0	0		0		0	135,098	0	1	0	89	N/A	30.00 (3.97%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-14	As of 11:40AM WIB. Market open.	755	750	760	770	750.00 - 775.00	750	775	565.00 - 905.00	565	905	4,200	138,064	3,946,000,000,000	1	9	89	N/A	30.00 (3.97%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-13	At close: 03:38PM WIB	775	760	755	760	755.00 - 775.00	755	775	565.00 - 905.00	565	905	20,800	144,553	3,869,000,000,000	1	8	89	N/A	30.00 (3.87%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-11	At close: 03:45PM WIB	775	775	760	775	750.00 - 775.00	750	775	550.00 - 905.00	550	905	24,600	163,967	3,972,000,000,000	1	9	89	N/A	30.00 (3.87%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-08	At close: 03:45PM WIB	775	775	760	775	750.00 - 775.00	750	775	545.00 - 905.00	545	905	24,600	166,286	3,972,000,000,000	1	9	89	N/A	30.00 (3.87%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-05	At close: 04:08PM WIB	780	775	760	780	760.00 - 785.00	760	785	525.00 - 905.00	525	905	76,200	173,551	3,895,000,000,000	1	8	90	N/A	30.00 (3.87%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-04	At close: 03:35PM WIB	775	785	775	780	780.00 - 795.00	780	795	525.00 - 905.00	525	905	3,900	179,431	3,998,000,000,000	1	9	89	N/A	30.00 (3.87%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-01	At close: 03:02PM WIB	780	785	775	780	770.00 - 785.00	770	785	480.00 - 905.00	480	905	5,200	181,989	3,972,000,000,000	1	9	89	N/A	30.00 (3.85%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-02-28	At close: 02:51PM WIB	790	765	780	790	765.00 - 790.00	765	790	450.00 - 905.00	450	905	6,900	180,416	4,049,000,000,000	1	9	89	N/A	30.00 (3.80%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-02-27	At close: 03:41PM WIB	790	770	770	790	770.00 - 795.00	770	795	448.00 - 905.00	448	905	10,100	184,050	4,049,000,000,000	1	9	89	N/A	30.00 (3.80%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-02-26	At close: 04:04PM WIB	765	780	770	795	770.00 - 790.00	770	790	448.00 - 905.00	448	905	57,300	188,705	4,049,000,000,000	1	9	89	N/A	30.00 (3.92%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-02-23	At close: 04:13PM WIB	790	775	760	780	750.00 - 855.00	750	855	448.00 - 905.00	448	905	347,200	183,000	3,920,000,000,000	1	9	89	N/A	30.00 (3.80%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk (SAMF.JK)	2024-02-22	At close: 02:37PM WIB	795	795	775	785	765.00 - 795.00	765	795	442.00 - 905.00	442	905	27,000	183,323	4,049,000,000,000	1	9	89	N/A	30.00 (3.77%)	30	4	Jun 09, 2023
SAMF	PT Saraswanti Anugerah Makmur, Tbk (SAMF.JK)	2024-02-21	At close: 04:00PM WIB	805	805	775	795	770.00 - 810.00	770	810	440.00 - 905.00	440	905	314,300	178,788	4,074,000,000,000	1	9	89	N/A	30.00 (3.73%)	30	4	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	Trailing Annual Dividend Rate	Trailing 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)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-04-15	3,770,000,000,000	4,390,000,000,000	9	1	3	1	7	1	0	0	905	650	768	768	138	60	5,130,000,000	0	766,440,000	85	30	4	0	0	38	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	15	13	34	4,460,000,000,000	871	-48	632,290,000,000	406,350,000,000	79	-46	165,360,000,000	32	785,750,000,000	57	2	261	77,380,000,000	-49,240,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-04-12	3,770,000,000,000	4,390,000,000,000	9	1	3	1	7	1	0	0	905	640	774	768	136	106	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-04-11	3,770,000,000,000	4,390,000,000,000	9	1	3	1	7	1	0	0	905	640	774	768	136	106	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-04-10	3,770,000,000,000	4,390,000,000,000	9	1	3	1	7	1	0	0	905	640	774	768	136	106	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-04-05	3,790,000,000,000	4,590,000,000,000	8	1	3	1	8	1	0	0	905	0	778	768	139	86	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-04-04	3,840,000,000,000	4,640,000,000,000	8	1	3	1	7	1	0	0	905	0	778	768	139	88	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-04-03	3,840,000,000,000	4,640,000,000,000	8	1	3	1	7	1	0	0	905	0	778	768	138	91	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-04-02	3,770,000,000,000	4,560,000,000,000	8	1	3	1	7	1	0	0	905	0	778	768	137	84	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-04-01	3,920,000,000,000	4,720,000,000,000	9	1	3	1	7	1	0	0	905	0	778	768	137	84	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-29	3,920,000,000,000	4,720,000,000,000	9	1	3	1	7	1	0	0	905	590	778	768	129	36	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-28	3,970,000,000,000	4,770,000,000,000	9	1	3	1	7	1	0	0	905	0	777	768	126	23	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-27	3,900,000,000,000	4,690,000,000,000	9	1	3	1	7	1	0	0	905	0	777	768	131	25	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-26	3,900,000,000,000	4,690,000,000,000	9	1	3	1	7	1	0	0	905	0	776	768	133	28	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-25	3,900,000,000,000	4,690,000,000,000	9	1	3	1	7	1	0	0	905	585	776	768	133	28	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-22	3,870,000,000,000	4,670,000,000,000	8	1	3	1	7	1	0	0	905	0	775	768	135	36	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-21	3,900,000,000,000	4,690,000,000,000	9	1	3	1	7	1	0	0	905	580	775	768	135	36	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-14	3,870,000,000,000	4,670,000,000,000	8	1	3	1	7	1	0	0	905	0	773	768	145	24	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-13	3,970,000,000,000	4,770,000,000,000	9	1	3	1	7	1	0	0	905	0	773	768	157	24	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-11	3,970,000,000,000	4,770,000,000,000	9	1	3	1	7	1	0	0	905	550	773	768	164	24	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-08	3,970,000,000,000	4,770,000,000,000	9	1	3	1	7	1	0	0	905	545	772	768	166	57	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-05	3,970,000,000,000	4,770,000,000,000	9	1	3	1	7	1	0	0	905	0	769	767	179	121	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	90	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-04	3,970,000,000,000	4,770,000,000,000	9	1	3	1	7	1	0	0	905	0	769	767	179	121	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-03-01	4,000,000,000,000	4,790,000,000,000	9	1	3	1	7	1	0	0	905	0	768	767	182	151	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-02-28	4,050,000,000,000	4,850,000,000,000	9	1	3	1	7	1	76	28	905	0	764	766	184	162	5,130,000,000	5,230,000,000	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-02-27	4,050,000,000,000	4,850,000,000,000	9	1	3	1	7	1	69	28	905	0	763	765	189	217	5,130,000,000	5,230,000,000	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	92	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk	2024-02-26	3,920,000,000,000	4,720,000,000,000	9	1	3	1	7	1	0	0	905	0	763	765	189	217	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk (SAMF.JK)	2024-02-23	4,050,000,000,000	4,850,000,000,000	9	1	3	1	7	1	0	0	905	0	763	764	183	202	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk (SAMF.JK)	2024-02-22	4,070,000,000,000	4,870,000,000,000	9	1	3	1	7	1	0	0	905	442	763	764	183	202	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000
SAMF	PT Saraswanti Anugerah Makmur, Tbk (SAMF.JK)	2024-02-21	4,130,000,000,000	4,920,000,000,000	9	1	3	1	7	1	0	0	905	440	762	764	179	174	5,130,000,000	0	766,440,000	85	30	4	30	4	34	N/A	Jun 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	15	15	41	5,060,000,000,000	988	5	703,900,000,000	458,010,000,000	89	36	77,010,000,000	15	873,620,000,000	66	2	249	296,630,000,000	161,870,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	675	675	675	675
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	675	675	675	675
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	675	675	675	675
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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	675	675	675	675	0
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	13:30:02	675	675	675	675	0
2024-05-08	13:30:00	675	675	675	675	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	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:11:53	675	675	675	675	0
2024-05-08	11:09:10	675	675	675	675	0
2024-05-08	11:00:00	675	675	675	675	18,700
2024-05-08	10:45:00	680	680	680	680	100
2024-05-08	10:30:00	675	675	675	675	400
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	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	675	675	675	675	0
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	13:30:02	675	675	675	675	0
2024-05-08	13:30:00	675	675	675	675	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	11:30:00	0	0	0	0	0
2024-05-08	11:11:53	675	675	675	675	0
2024-05-08	11:09:10	675	675	675	675	0
2024-05-08	11:00:00	675	675	675	675	18,700
2024-05-08	10:30:00	675	680	675	680	500
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:20:31	680	680	680	680	0
2024-05-08	09:00:00	680	680	680	680	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:57:11	0	0	0	0	0
2024-05-07	14:30:00	680	680	680	680	300
2024-05-07	14:25:41	675	675	675	675	0
2024-05-07	14:00:00	675	675	675	675	800
2024-05-07	13:44:29	665	665	665	665	0
2024-05-07	13:30:00	670	670	665	665	2,400
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

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	675	675	675	675	0
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	13:30:02	675	675	675	675	0
2024-05-08	13:00:00	675	675	675	675	800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:11:53	675	675	675	675	0
2024-05-08	11:09:10	675	675	675	675	0
2024-05-08	11:00:00	675	675	675	675	18,700
2024-05-08	10:00:00	675	680	675	680	500
2024-05-08	09:20:31	680	680	680	680	0
2024-05-08	09:00:00	680	680	680	680	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:57:11	0	0	0	0	0
2024-05-07	14:25:41	675	675	675	675	0
2024-05-07	14:00:00	675	680	675	680	300
2024-05-07	13:44:29	665	665	665	665	0
2024-05-07	13:00:00	670	670	665	665	2,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:43:23	675	675	675	675	0
2024-05-07	11:00:00	675	675	675	675	2,900
2024-05-07	10:44:39	680	680	680	680	0
2024-05-07	10:24:41	665	665	665	665	0
2024-05-07	10:00:00	680	680	665	680	14,500
2024-05-07	09:25:01	675	675	675	675	0
2024-05-07	09:00:00	675	685	675	685	0
2024-05-06	15:48:11	660	660	660	660	0
2024-05-06	15:00:22	685	685	685	685	0
2024-05-06	15:00:00	685	685	660	660	85,000
2024-05-06	14:00:00	695	695	690	690	8,600

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	675	675	675	675	0
2024-05-08	15:00:00	675	675	675	675	4,700
2024-05-08	13:30:02	675	675	675	675	0
2024-05-08	13:30:00	675	675	675	675	800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:11:53	675	675	675	675	0
2024-05-08	11:09:10	675	675	675	675	0
2024-05-08	10:30:00	675	680	675	675	19,200
2024-05-08	09:20:31	680	680	680	680	0
2024-05-08	09:00:00	680	680	680	680	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:57:11	0	0	0	0	0
2024-05-07	14:25:41	675	675	675	675	0
2024-05-07	13:44:29	665	665	665	665	0
2024-05-07	13:30:00	670	680	665	680	3,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:43:23	675	675	675	675	0
2024-05-07	10:44:39	680	680	680	680	0
2024-05-07	10:30:00	665	680	665	675	4,600
2024-05-07	10:24:41	665	665	665	665	0
2024-05-07	09:25:01	675	675	675	675	0
2024-05-07	09:00:00	675	685	665	665	16,200
2024-05-06	16:00:02	0	0	0	0	0
2024-05-06	15:48:11	660	660	660	660	0
2024-05-06	15:00:22	685	685	685	685	0
2024-05-06	15:00:00	685	685	660	675	95,200
2024-05-06	13:30:00	695	695	690	690	8,600
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:49:21	695	695	695	695	0
2024-05-06	11:23:15	695	695	695	695	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	680	680	675	675	25,200
2024-05-07	09:00:00	675	685	665	680	26,800
2024-05-06	09:00:00	700	700	660	675	121,700
2024-05-03	09:00:00	700	700	690	700	114,100
2024-05-02	09:00:00	735	735	680	700	447,600
2024-04-30	09:00:00	745	750	720	740	164,900
2024-04-29	09:00:00	740	750	730	750	74,100
2024-04-26	09:00:00	745	755	735	750	69,600
2024-04-25	09:00:00	745	750	745	745	63,200
2024-04-24	09:00:00	740	745	740	745	29,500
2024-04-23	09:00:00	740	745	740	740	18,700
2024-04-22	09:00:00	740	740	730	740	90,100
2024-04-19	09:00:00	745	745	730	735	94,000
2024-04-18	09:00:00	740	740	730	735	63,500
2024-04-17	09:00:00	750	750	735	740	21,500
2024-04-16	09:00:00	735	735	725	735	167,000
2024-04-05	09:00:00	745	750	735	735	25,200
2024-04-04	09:00:00	735	755	725	745	100,300
2024-04-03	09:00:00	750	750	735	740	23,900
2024-04-02	09:00:00	760	760	745	750	21,200
2024-04-01	09:00:00	760	760	720	735	128,000
2024-03-28	09:00:00	780	780	745	765	503,900
2024-03-27	09:00:00	775	780	765	775	101,000
2024-03-26	09:00:00	775	775	755	760	44,800
2024-03-25	09:00:00	770	770	750	755	5,900
2024-03-22	09:00:00	765	765	755	760	5,700
2024-03-21	09:00:00	760	765	750	755	14,400
2024-03-20	09:00:00	755	765	755	760	9,000
2024-03-19	09:00:00	770	770	755	765	48,300
2024-03-18	09:00:00	775	775	735	765	51,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	675	685	665	680	26,800
2024-05-06	09:00:00	700	700	660	675	121,700
2024-05-03	09:00:00	700	700	690	700	114,100
2024-05-02	09:00:00	735	735	680	700	447,600
2024-04-30	09:00:00	745	750	720	740	164,900
2024-04-29	09:00:00	740	750	730	750	74,100
2024-04-26	09:00:00	745	755	735	750	69,600
2024-04-25	09:00:00	745	750	745	745	63,200
2024-04-24	09:00:00	740	745	740	745	29,500
2024-04-23	09:00:00	740	745	740	740	18,700
2024-04-22	09:00:00	740	740	730	740	90,100
2024-04-19	09:00:00	745	745	730	735	94,000
2024-04-18	09:00:00	740	740	730	735	63,500
2024-04-17	09:00:00	750	750	735	740	21,500
2024-04-16	09:00:00	735	735	725	735	167,000
2024-04-05	09:00:00	745	750	735	735	25,200
2024-04-04	09:00:00	735	755	725	745	100,300
2024-04-03	09:00:00	750	750	735	740	23,900
2024-04-02	09:00:00	760	760	745	750	21,200
2024-04-01	09:00:00	760	760	720	735	128,000
2024-03-28	09:00:00	780	780	745	765	503,900
2024-03-27	09:00:00	775	780	765	775	101,000
2024-03-26	09:00:00	775	775	755	760	44,800
2024-03-25	09:00:00	770	770	750	755	5,900
2024-03-22	09:00:00	765	765	755	760	5,700
2024-03-21	09:00:00	760	765	750	755	14,400
2024-03-20	09:00:00	755	765	755	760	9,000
2024-03-19	09:00:00	770	770	755	765	48,300
2024-03-18	09:00:00	775	775	735	765	51,100
2024-03-15	09:00:00	780	780	755	770	54,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	700	700	660	675	173,700
2024-04-28	00:00:00	740	750	680	700	800,700
2024-04-21	00:00:00	740	755	730	750	271,100
2024-04-14	00:00:00	735	750	725	735	346,000
2024-04-07	00:00:00	735	735	735	735	0
2024-03-31	00:00:00	760	760	720	735	298,600
2024-03-24	00:00:00	770	780	745	765	655,600
2024-03-17	00:00:00	775	775	735	760	128,500
2024-03-10	00:00:00	760	780	750	770	100,600
2024-03-03	00:00:00	785	795	750	775	150,300
2024-02-25	00:00:00	780	795	765	775	94,100
2024-02-18	00:00:00	815	855	730	765	1,113,300
2024-02-11	00:00:00	770	815	720	815	447,000
2024-02-04	00:00:00	760	785	705	770	834,400
2024-01-28	00:00:00	795	820	745	760	751,400
2024-01-21	00:00:00	820	820	775	805	173,600
2024-01-14	00:00:00	750	905	740	820	2,723,300
2024-01-07	00:00:00	750	750	725	745	186,400
2023-12-31	00:00:00	745	765	720	725	565,200
2023-12-24	00:00:00	730	745	720	745	308,700
2023-12-17	00:00:00	730	740	720	730	316,000
2023-12-10	00:00:00	770	770	720	730	2,005,500
2023-12-03	00:00:00	775	780	765	770	1,041,700
2023-11-26	00:00:00	770	780	770	775	667,100
2023-11-19	00:00:00	770	780	765	775	157,200
2023-11-12	00:00:00	770	780	770	770	313,600
2023-11-05	00:00:00	780	785	770	770	344,400
2023-10-29	00:00:00	780	825	770	780	1,522,700
2023-10-22	00:00:00	780	830	770	780	1,297,700
2023-10-15	00:00:00	780	785	770	780	2,361,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	735	735	660	675	735,400
2024-03-31	00:00:00	760	760	720	740	1,154,700
2024-02-29	00:00:00	785	795	735	765	1,040,200
2024-01-31	00:00:00	770	855	705	780	2,627,200
2023-12-31	00:00:00	745	905	720	790	4,256,300
2023-11-30	00:00:00	770	780	720	745	3,689,500
2023-10-31	00:00:00	785	785	765	775	1,936,900
2023-09-30	00:00:00	780	830	770	775	6,301,800
2023-08-31	00:00:00	775	800	765	780	4,274,800
2023-07-31	00:00:00	760	800	750	770	5,402,200
2023-06-30	00:00:00	755	800	745	755	8,729,100
2023-05-31	00:00:00	770	860	725	750	10,627,200
2023-04-30	00:00:00	705	780	695	770	9,857,600
2023-03-31	00:00:00	685	695	670	685	1,322,900
2023-02-28	00:00:00	620	620	605	610	848,400
2023-01-31	00:00:00	450	454	448	450	313,700
2022-12-31	00:00:00	472	482	400	442	6,312,300
2022-11-30	00:00:00	510	570	460	470	35,471,200
2022-10-31	00:00:00	476	555	434	510	78,940,300
2022-09-30	00:00:00	450	478	388	472	21,149,300
2022-08-31	00:00:00	450	510	438	450	25,581,200
2022-07-31	00:00:00	472	498	440	450	24,154,400
2022-06-30	00:00:00	480	480	410	470	19,327,200
2022-05-31	00:00:00	625	660	458	478	258,683,500
2022-04-30	00:00:00	615	810	590	625	219,120,400
2022-03-31	00:00:00	600	840	550	615	54,837,000
2022-02-28	00:00:00	590	650	560	605	10,877,700
2022-01-31	00:00:00	715	745	530	585	45,799,600
2021-12-31	00:00:00	1,100	1,205	645	715	473,674,200
2021-11-30	00:00:00	1,230	1,430	950	1,095	460,797,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	735	735	660	675	735,400
2024-03-31	00:00:00	760	760	720	750	989,800
2024-02-29	00:00:00	785	795	735	765	1,040,200
2024-01-31	00:00:00	770	855	705	740	4,822,100
2023-12-31	00:00:00	745	905	705	765	7,923,700
2023-11-30	00:00:00	770	905	705	780	10,573,000
2023-10-31	00:00:00	785	905	720	790	9,882,700
2023-09-30	00:00:00	780	830	720	745	11,928,200
2023-08-31	00:00:00	775	830	765	775	12,513,500
2023-07-31	00:00:00	760	830	750	775	15,978,800
2023-06-30	00:00:00	755	800	745	780	18,406,100
2023-05-31	00:00:00	770	860	725	770	24,758,500
2023-04-30	00:00:00	705	860	695	755	29,213,900
2023-03-31	00:00:00	685	860	685	750	25,534,800
2023-02-28	00:00:00	620	780	590	770	34,238,200
2023-01-31	00:00:00	450	700	450	685	43,957,500
2022-10-31	00:00:00	476	570	400	442	120,723,800
2022-07-31	00:00:00	472	510	388	472	70,884,900
2022-04-30	00:00:00	615	810	410	470	497,131,100
2022-01-31	00:00:00	715	840	530	615	111,514,300
2021-10-31	00:00:00	920	1,430	645	715	1,448,500,000
2021-07-31	00:00:00	1,095	1,325	520	915	250,269,900
2021-04-30	00:00:00	470	2,130	390	1,175	841,049,800
2021-01-31	00:00:00	396	400	392	398	1,718,200

Dividends Amount

Date	Time	Amount
2023-06-09	09:00:00	30
2022-06-24	09:00:00	17
2021-06-04	09:00:00	17
2020-07-07	09:00:00	10

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	30	7.54 %
2022	1	17	4.20 %
2021	1	17	4.38 %
2020	1	10	2.59 %

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