Informasi Saham SCCO PT Supreme Cable Manufacturing & Commerce 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	7	0	14
40001	Market Cap	5	1,776,240,576,000	0	1,778,296,410,000
14010	Ps Ratio	9	0	0	0
14012	Pb Ratio	12	0	0	0
102	Enterprises Value E B I T D A Ratio	19	3	3	-56
101	Enterprises Value Revenue Ratio	33	0	0	1
40002	Enterprise Value	40	827,990,323,473	0	955,442,600,585

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	7	0	14	15	16	14
40001	Market Cap	5	1,776,240,576,000	0	1,860,529,770,000	1,886,227,695,000	1,726,900,560,000	1,778,296,410,000
14010	Ps Ratio	9	0	0	0	0	0	0
14012	Pb Ratio	12	0	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	19	3	3	6	8	8	-56
101	Enterprises Value Revenue Ratio	33	0	0	0	0	0	1
40002	Enterprise Value	40	827,990,323,473	0	912,279,517,473	1,053,337,929,278	904,046,750,585	955,442,600,585

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	226,901,567,393	106,736,747,181	146,661,325,890	324,765,820,317
20304	Write Off	0	0	3,858,489,153	5,784,926,160
20091	Net Income	202,089,970,920	106,468,989,630	140,489,750,055	237,881,695,219
29004	Basic E P S	984	518	683	1,157
20190	E B I T D A	231,102,685,517	110,141,111,618	149,664,215,958	326,933,541,567
20046	Gross Profit	497,438,691,408	339,168,272,536	374,471,648,198	522,846,059,721
29009	Diluted E P S	984	518	683	1,157
20136	Pretax Income	270,569,883,377	150,684,715,596	174,447,936,875	304,057,871,487
20145	Tax Provision	68,159,726,392	43,976,454,157	33,753,230,753	65,905,385,002
20100	Total Revenue	5,652,645,727,086	5,469,205,561,730	5,020,992,336,635	4,620,736,359,547
20164	Total Expenses	5,394,859,572,087	5,362,468,814,549	4,874,331,010,745	4,323,811,979,714
20013	Cost Of Revenue	5,155,207,035,678	5,130,037,289,194	4,646,520,688,437	4,097,890,299,826
20177	Interest Income	11,838,870,260	11,682,294,753	16,970,834,741	15,742,517,671
20057	Interest Expense	13,170,668	0	0	20,707,948,830
20109	Operating Income	257,786,154,999	106,736,747,181	146,661,325,890	296,924,379,833
20316	Normalized Income	201,886,784,566	106,276,649,222	163,586,475,652	242,284,035,106
20108	Operating Expense	239,652,536,409	232,431,525,355	227,810,322,308	225,921,679,888
20112	Operating Revenue	5,652,645,727,086	5,469,205,561,730	5,020,992,336,635	4,620,736,359,547
20087	Minority Interests	-320,186,066	-239,271,809	-204,956,067	-270,791,266
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	6,727,241,677	8,319,172,654	14,149,363,347	-8,786,306,947
20416	Total Unusual Items	271,607,458	271,607,458	-28,637,723,764	-5,620,626,160
29010	Basic Average Shares	205,583,400	205,583,400	205,583,400	205,583,400
20269	Other Special Charges	-7,475,668,476	-271,607,458	-267,090,909	-164,300,000
20287	Rent And Landing Fees	0	291,410,000	281,600,000	0
29011	Diluted Average Shares	205,583,400	205,583,400	205,583,400	205,583,400
20420	Normalized E B I T D A	230,831,078,059	109,869,504,160	178,301,939,722	332,554,167,727
20162	Special Income Charges	271,607,458	271,607,458	-28,637,723,764	-5,620,626,160
20315	Reconciled Depreciation	4,201,118,124	3,404,364,437	3,002,890,068	2,167,721,250
20312	Other Operating Expenses	13,858,385,032	13,018,430,301	11,354,820,613	26,499,823,751
20368	Total Other Finance Cost	4,831,976,152	3,363,122,099	2,821,471,394	3,820,875,788
20440	Rent Expense Supplemental	0	291,410,000	281,600,000	0
20314	Reconciled Cost Of Revenue	5,155,207,035,678	5,130,037,289,194	4,646,520,688,437	4,097,890,299,826
20419	Tax Effect Of Unusual Items	68,421,104	79,267,050	-5,540,998,167	-1,218,286,273
20225	Impairment Of Capital Assets	0	0	28,904,814,673	0
20018	Depreciation Income Statement	4,201,118,124	3,404,364,437	3,002,890,068	2,167,721,250
20075	Interest Income Non Operating	11,838,870,260	11,682,294,753	16,970,834,741	15,742,517,671
20158	Selling And Marketing Expense	89,141,212,740	100,917,342,937	107,391,237,890	76,404,985,877
20064	Interest Expense Non Operating	13,170,668	0	0	20,707,948,830
20093	Net Income Common Stockholders	202,089,970,920	106,468,989,630	140,489,750,055	237,881,695,219
20094	Net Income Continuous Operations	202,410,156,985	106,708,261,439	140,694,706,122	238,152,486,485
20045	General And Administrative Expense	40,905,524,172	29,109,215,258	33,889,390,029	36,336,308,896
20159	Selling General And Administration	130,046,736,912	130,026,558,195	141,280,627,919	112,741,294,773
20412	Other Non Operating Income Expenses	-28,733,841,981	3,006,346,288	8,324,120,928	-6,425,931,123
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	202,089,970,920	106,468,989,630	140,489,750,055	237,881,695,219
20417	Total Unusual Items Excluding Goodwill	271,607,458	271,607,458	-28,637,723,764	-5,620,626,160
20077	Net Non Operating Interest Income Expense	6,727,241,677	8,319,172,654	14,149,363,347	-8,786,306,947
20346	Net Income Including Noncontrolling Interests	202,410,156,986	106,708,261,439	140,694,706,122	238,152,486,485
20019	Depreciation And Amortization In Income Statement	4,201,118,124	3,404,364,437	3,002,890,068	2,167,721,250
20309	Net Income From Continuing And Discontinued Operation	202,089,970,920	106,468,989,630	140,489,750,055	237,881,695,219
20331	Net Income From Continuing Operation Net Minority Interest	202,089,970,920	106,468,989,630	140,489,750,055	237,881,695,219

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	226,901,567,393	76,178,174,442	36,665,228,975	131,991,169,834	106,736,747,181	146,661,325,890	324,765,820,317
20304	Write Off	0	0	0	0	0	3,858,489,153	5,784,926,160
20091	Net Income	202,089,970,920	64,189,038,629	28,675,562,151	104,405,014,664	106,468,989,630	140,489,750,055	237,881,695,219
29004	Basic E P S	984	984	0	508	518	683	1,157
20190	E B I T D A	231,102,685,517	77,343,686,693	38,010,408,888	132,877,501,159	110,141,111,618	149,664,215,958	326,933,541,567
20046	Gross Profit	497,438,691,408	109,829,002,648	104,774,231,997	148,242,746,310	339,168,272,536	374,471,648,198	522,846,059,721
29009	Diluted E P S	984	984	0	508	518	683	1,157
20136	Pretax Income	270,569,883,377	76,037,634,801	36,509,554,734	131,987,659,409	150,684,715,596	174,447,936,875	304,057,871,487
20145	Tax Provision	68,159,726,392	11,710,334,718	7,825,504,066	27,467,620,356	43,976,454,157	33,753,230,753	65,905,385,002
20100	Total Revenue	5,652,645,727,086	1,249,683,754,909	1,284,469,510,037	1,725,336,557,513	5,469,205,561,730	5,020,992,336,635	4,620,736,359,547
20164	Total Expenses	5,394,859,572,087	1,187,311,817,699	1,242,333,990,627	1,626,577,323,336	5,362,468,814,549	4,874,331,010,745	4,323,811,979,714
20013	Cost Of Revenue	5,155,207,035,678	1,139,854,752,261	1,179,695,278,040	1,577,093,811,203	5,130,037,289,194	4,646,520,688,437	4,097,890,299,826
20177	Interest Income	11,838,870,260	3,468,528,499	1,820,518,098	3,443,565,490	11,682,294,753	16,970,834,741	15,742,517,671
20057	Interest Expense	13,170,668	140,539,641	155,674,241	3,510,425	0	0	20,707,948,830
20109	Operating Income	257,786,154,999	62,371,937,210	42,135,519,410	98,759,234,177	106,736,747,181	146,661,325,890	296,924,379,833
20316	Normalized Income	201,886,784,566	64,412,830,526	28,497,244,424	104,375,266,616	106,276,649,222	163,586,475,652	242,284,035,106
20108	Operating Expense	239,652,536,409	47,457,065,438	62,638,712,587	49,483,512,133	232,431,525,355	227,810,322,308	225,921,679,888
20112	Operating Revenue	5,652,645,727,086	1,249,683,754,909	1,284,469,510,037	1,725,336,557,513	5,469,205,561,730	5,020,992,336,635	4,620,736,359,547
20087	Minority Interests	-320,186,066	-138,261,454	-8,488,517	-115,024,389	-239,271,809	-204,956,067	-270,791,266
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	6,727,241,677	1,888,449,360	785,888,916	2,822,446,635	8,319,172,654	14,149,363,347	-8,786,306,947
20416	Total Unusual Items	271,607,458	-264,531,645	226,965,880	37,565,765	271,607,458	-28,637,723,764	-5,620,626,160
29010	Basic Average Shares	205,583,400	205,583,400	0	205,583,400	205,583,400	205,583,400	205,583,400
20269	Other Special Charges	-7,475,668,476	0	-226,965,880	-37,565,765	-271,607,458	-267,090,909	-164,300,000
20287	Rent And Landing Fees	0	0	0	0	291,410,000	281,600,000	0
29011	Diluted Average Shares	205,583,400	205,583,400	0	205,583,400	205,583,400	205,583,400	205,583,400
20420	Normalized E B I T D A	230,831,078,059	77,608,218,338	37,783,443,008	132,839,935,394	109,869,504,160	178,301,939,722	332,554,167,727
20162	Special Income Charges	271,607,458	-264,531,645	226,965,880	37,565,765	271,607,458	-28,637,723,764	-5,620,626,160
20315	Reconciled Depreciation	4,201,118,124	1,165,512,251	1,345,179,913	886,331,325	3,404,364,437	3,002,890,068	2,167,721,250
20312	Other Operating Expenses	13,858,385,032	3,410,752,530	1,242,443,352	2,063,811,933	13,018,430,301	11,354,820,613	26,499,823,751
20368	Total Other Finance Cost	4,831,976,152	1,439,539,498	878,954,941	617,608,430	3,363,122,099	2,821,471,394	3,820,875,788
20440	Rent Expense Supplemental	0	0	0	0	291,410,000	281,600,000	0
20314	Reconciled Cost Of Revenue	5,155,207,035,678	1,139,854,752,261	1,179,695,278,040	1,577,093,811,203	5,130,037,289,194	4,646,520,688,437	4,097,890,299,826
20419	Tax Effect Of Unusual Items	68,421,104	-40,739,748	48,648,153	7,817,717	79,267,050	-5,540,998,167	-1,218,286,273
20225	Impairment Of Capital Assets	0	0	0	0	0	28,904,814,673	0
20018	Depreciation Income Statement	4,201,118,124	1,165,512,251	1,345,179,913	886,331,325	3,404,364,437	3,002,890,068	2,167,721,250
20075	Interest Income Non Operating	11,838,870,260	3,468,528,499	1,820,518,098	3,443,565,490	11,682,294,753	16,970,834,741	15,742,517,671
20158	Selling And Marketing Expense	89,141,212,740	14,179,713,337	24,422,192,216	16,225,727,550	100,917,342,937	107,391,237,890	76,404,985,877
20064	Interest Expense Non Operating	13,170,668	140,539,641	155,674,241	3,510,425	0	0	20,707,948,830
20093	Net Income Common Stockholders	202,089,970,920	64,189,038,629	28,675,562,151	104,405,014,664	106,468,989,630	140,489,750,055	237,881,695,219
20094	Net Income Continuous Operations	202,410,156,985	64,327,300,083	28,684,050,668	104,520,039,053	106,708,261,439	140,694,706,122	238,152,486,485
20045	General And Administrative Expense	40,905,524,172	12,075,318,989	14,328,503,358	7,419,060,976	29,109,215,258	33,889,390,029	36,336,308,896
20159	Selling General And Administration	130,046,736,912	26,255,032,326	38,750,695,574	23,644,788,526	130,026,558,195	141,280,627,919	112,741,294,773
20412	Other Non Operating Income Expenses	-28,733,841,981	2,337,706,109	-11,494,739,034	15,354,392,500	3,006,346,288	8,324,120,928	-6,425,931,123
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	202,089,970,920	64,189,038,629	28,675,562,151	104,405,014,664	106,468,989,630	140,489,750,055	237,881,695,219
20417	Total Unusual Items Excluding Goodwill	271,607,458	-264,531,645	226,965,880	37,565,765	271,607,458	-28,637,723,764	-5,620,626,160
20077	Net Non Operating Interest Income Expense	6,727,241,677	1,888,449,360	785,888,916	2,822,446,635	8,319,172,654	14,149,363,347	-8,786,306,947
20346	Net Income Including Noncontrolling Interests	202,410,156,986	64,327,300,083	28,684,050,668	104,520,039,053	106,708,261,439	140,694,706,122	238,152,486,485
20019	Depreciation And Amortization In Income Statement	4,201,118,124	1,165,512,251	1,345,179,913	886,331,325	3,404,364,437	3,002,890,068	2,167,721,250
20309	Net Income From Continuing And Discontinued Operation	202,089,970,920	64,189,038,629	28,675,562,151	104,405,014,664	106,468,989,630	140,489,750,055	237,881,695,219
20331	Net Income From Continuing Operation Net Minority Interest	202,089,970,920	64,189,038,629	28,675,562,151	104,405,014,664	106,468,989,630	140,489,750,055	237,881,695,219

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23165	Payables	265,250,504,268	197,040,022,613	406,250,826,183
23139	Net P P E	2,969,408,320,006	2,701,621,937,429	1,666,509,653,242
23351	Properties	0	0	0
23386	Total Debt	0	0	0
23100	Gross P P E	3,039,425,024,636	2,709,657,727,154	1,848,389,005,964
23038	Common Stock	205,583,400,000	205,583,400,000	205,583,400,000
23045	Current Debt	0	0	0
23532	Share Issued	205,583,400	205,583,400	205,583,400
23220	Total Assets	5,128,133,329,237	4,696,875,916,384	3,742,655,418,191
23027	Capital Stock	205,583,400,000	205,583,400,000	205,583,400,000
23382	Other Payable	630,142,205	150,060,282	493,853,864
23028	Cash Financial	487,870,614,042	902,380,057,571	308,910,088,474
23179	Prepaid Assets	197,823,724,286	128,975,976,825	171,438,239,063
23385	Working Capital	1,547,237,121,310	1,495,534,132,115	1,442,057,644,655
23000	Accounts Payable	257,176,491,970	192,249,697,322	400,742,460,788
23029	Cash Equivalents	69,205,718,113	47,753,154,898	717,106,246,860
23245	Invested Capital	4,742,679,107,261	4,421,955,844,965	3,288,820,247,162
23340	Other Properties	12,428,191,835	12,199,400,335	10,189,962,034
23291	Dividends Payable	1,425,909,460	1,259,386,340	887,495,862
23132	Minority Interest	-12,017,417,944	-12,209,369,519	-14,865,646,108
23342	Other Receivables	2,366,693,931	1,826,076,091	3,805,585,327
23204	Retained Earnings	1,890,073,748,643	1,827,990,078,559	1,710,027,669,915
23217	Total Tax Payable	6,017,960,633	3,380,878,669	4,127,015,669
23001	Accounts Receivable	569,208,275,444	269,488,120,627	257,402,395,739
23280	Common Stock Equity	4,742,679,107,261	4,421,955,844,965	3,288,820,247,162
23403	Net Tangible Assets	4,739,355,741,117	4,418,436,270,481	3,288,350,609,018
23215	Stockholders Equity	4,742,679,107,261	4,421,955,844,965	3,288,820,247,162
23383	Tangible Book Value	4,739,355,741,117	4,418,436,270,481	3,288,350,609,018
23374	Total Capitalization	4,742,679,107,261	4,421,955,844,965	3,288,820,247,162
23312	Land And Improvements	2,251,360,037,274	1,946,502,707,636	1,055,201,866,636
23393	Ordinary Shares Number	205,583,400	205,583,400	205,583,400
23155	Other Intangible Assets	3,323,366,144	3,519,574,484	469,638,144
23008	Accumulated Depreciation	-70,016,704,630	-8,035,789,725	-181,879,352,722
23282	Construction In Progress	90,644,752,475	99,349,995,655	68,168,424,594
23030	Cash And Cash Equivalents	557,076,332,155	950,133,212,469	1,026,016,335,334
23262	Gross Accounts Receivable	580,159,046,797	278,749,075,874	262,804,861,833
23012	Additional Paid In Capital	17,639,679,641	17,639,679,641	17,639,679,641
23275	Buildings And Improvements	194,283,076,615	169,069,824,470	199,347,734,191
23126	Long Term Equity Investment	248,677,708,567	226,414,503,058	0
23020	Available For Sale Securities	248,677,708,567	2,928,269,663	197,432,893,711
23319	Machinery Furniture Equipment	503,137,158,272	494,735,199,393	515,481,018,509
23552	Fixed Assets Revaluation Reserve	2,559,723,173,776	2,299,699,007,786	1,292,134,443,080
23098	Goodwill And Other Intangible Assets	3,323,366,144	3,519,574,484	469,638,144
23261	Total Equity Gross Minority Interest	4,730,661,689,317	4,409,746,475,446	3,273,954,601,054
23067	Non Current Deferred Taxes Liabilities	8,727,415,119	0	0
23259	Total Liabilities Net Minority Interest	397,471,639,920	287,129,440,938	468,700,817,137
23046	Current Debt And Capital Lease Obligation	0	0	0
23266	Allowance For Doubtful Accounts Receivable	-10,950,771,353	-9,260,955,247	-5,402,466,094
23344	Non Current Pension And Other Postretirement Benefit Plans	39,796,019,941	30,267,372,721	48,064,949,553

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	370,094,815,361	351,283,155,879	286,506,569,843	265,250,504,268	197,040,022,613	406,250,826,183
23139	Net P P E	2,946,182,151,591	2,956,211,110,074	2,962,063,775,609	2,969,408,320,006	2,701,621,937,429	1,666,509,653,242
23351	Properties	0	0	0	0	0	0
23386	Total Debt	0	150,000,000,000	0	0	0	0
23100	Gross P P E	3,067,977,048,480	3,057,818,497,015	3,047,562,240,676	3,039,425,024,636	2,709,657,727,154	1,848,389,005,964
23038	Common Stock	205,583,400,000	205,583,400,000	205,583,400,000	205,583,400,000	205,583,400,000	205,583,400,000
23045	Current Debt	0	150,000,000,000	0	0	0	0
23532	Share Issued	205,583,400	205,583,400	205,583,400	205,583,400	205,583,400	205,583,400
23220	Total Assets	5,373,748,065,630	5,483,820,463,103	5,226,181,120,541	5,128,133,329,237	4,696,875,916,384	3,742,655,418,191
23027	Capital Stock	205,583,400,000	205,583,400,000	205,583,400,000	205,583,400,000	205,583,400,000	205,583,400,000
23382	Other Payable	0	0	0	630,142,205	150,060,282	493,853,864
23028	Cash Financial	895,313,233,981	999,248,208,836	743,881,092,558	487,870,614,042	902,380,057,571	308,910,088,474
23179	Prepaid Assets	198,799,858,141	204,801,593,198	167,290,645,505	197,823,724,286	128,975,976,825	171,438,239,063
23385	Working Capital	1,711,823,113,087	1,675,622,404,200	1,640,452,300,965	1,547,237,121,310	1,495,534,132,115	1,442,057,644,655
23000	Accounts Payable	352,753,690,575	319,574,447,761	263,102,589,593	257,176,491,970	192,249,697,322	400,742,460,788
23029	Cash Equivalents	104,284,889,954	99,002,043,691	89,008,673,164	69,205,718,113	47,753,154,898	717,106,246,860
23245	Invested Capital	4,909,111,212,705	5,025,759,684,076	4,847,084,121,925	4,742,679,107,261	4,421,955,844,965	3,288,820,247,162
23340	Other Properties	0	0	0	12,428,191,835	12,199,400,335	10,189,962,034
23291	Dividends Payable	1,560,951,710	1,323,165,460	1,325,325,460	1,425,909,460	1,259,386,340	887,495,862
23132	Minority Interest	-11,755,643,584	-11,893,905,038	-11,902,393,555	-12,017,417,944	-12,209,369,519	-14,865,646,108
23342	Other Receivables	3,115,446,388	1,303,933,395	1,219,607,296	2,366,693,931	1,826,076,091	3,805,585,327
23204	Retained Earnings	2,053,505,854,087	2,023,154,325,458	1,994,478,763,307	1,890,073,748,643	1,827,990,078,559	1,710,027,669,915
23217	Total Tax Payable	15,780,173,076	30,385,542,658	22,078,654,790	6,017,960,633	3,380,878,669	4,127,015,669
23001	Accounts Receivable	370,500,694,060	453,355,333,307	414,340,445,344	569,208,275,444	269,488,120,627	257,402,395,739
23280	Common Stock Equity	4,909,111,212,705	4,875,759,684,076	4,847,084,121,925	4,742,679,107,261	4,421,955,844,965	3,288,820,247,162
23403	Net Tangible Assets	4,905,935,002,816	4,872,917,623,796	4,844,201,653,205	4,739,355,741,117	4,418,436,270,481	3,288,350,609,018
23215	Stockholders Equity	4,909,111,212,705	4,875,759,684,076	4,847,084,121,925	4,742,679,107,261	4,421,955,844,965	3,288,820,247,162
23383	Tangible Book Value	4,905,935,002,816	4,872,917,623,796	4,844,201,653,205	4,739,355,741,117	4,418,436,270,481	3,288,350,609,018
23374	Total Capitalization	4,909,111,212,705	4,875,759,684,076	4,847,084,121,925	4,742,679,107,261	4,421,955,844,965	3,288,820,247,162
23312	Land And Improvements	2,245,248,106,339	2,245,274,037,274	2,251,360,037,274	2,251,360,037,274	1,946,502,707,636	1,055,201,866,636
23393	Ordinary Shares Number	205,583,400	205,583,400	205,583,400	205,583,400	205,583,400	205,583,400
23155	Other Intangible Assets	3,176,209,889	2,842,060,280	2,882,468,720	3,323,366,144	3,519,574,484	469,638,144
23008	Accumulated Depreciation	-121,794,896,889	-101,607,386,941	-85,498,465,067	-70,016,704,630	-8,035,789,725	-181,879,352,722
23282	Construction In Progress	116,625,968,356	107,782,679,427	98,845,723,515	90,644,752,475	99,349,995,655	68,168,424,594
23030	Cash And Cash Equivalents	999,598,123,935	1,098,250,252,527	832,889,765,722	557,076,332,155	950,133,212,469	1,026,016,335,334
23262	Gross Accounts Receivable	381,451,465,413	464,306,104,660	425,291,216,697	580,159,046,797	278,749,075,874	262,804,861,833
23012	Additional Paid In Capital	17,639,679,641	17,639,679,641	17,639,679,641	17,639,679,641	17,639,679,641	17,639,679,641
23275	Buildings And Improvements	201,155,368,615	200,501,076,615	194,283,076,615	194,283,076,615	169,069,824,470	199,347,734,191
23126	Long Term Equity Investment	278,541,705,928	270,434,971,832	263,878,596,200	248,677,708,567	226,414,503,058	0
23020	Available For Sale Securities	0	0	0	248,677,708,567	2,928,269,663	197,432,893,711
23319	Machinery Furniture Equipment	504,947,605,170	504,260,703,699	503,073,403,272	503,137,158,272	494,735,199,393	515,481,018,509
23552	Fixed Assets Revaluation Reserve	2,559,723,173,776	2,559,723,173,776	2,559,723,173,776	2,559,723,173,776	2,299,699,007,786	1,292,134,443,080
23098	Goodwill And Other Intangible Assets	3,176,209,889	2,842,060,280	2,882,468,720	3,323,366,144	3,519,574,484	469,638,144
23261	Total Equity Gross Minority Interest	4,897,355,569,121	4,863,865,779,038	4,835,181,728,370	4,730,661,689,317	4,409,746,475,446	3,273,954,601,054
23067	Non Current Deferred Taxes Liabilities	11,295,959,196	9,976,061,364	8,727,415,119	8,727,415,119	0	0
23259	Total Liabilities Net Minority Interest	476,392,496,509	619,954,684,065	390,999,392,171	397,471,639,920	287,129,440,938	468,700,817,137
23046	Current Debt And Capital Lease Obligation	0	150,000,000,000	0	0	0	0
23266	Allowance For Doubtful Accounts Receivable	-10,950,771,353	-10,950,771,353	-10,950,771,353	-10,950,771,353	-9,260,955,247	-5,402,466,094
23344	Non Current Pension And Other Postretirement Benefit Plans	39,796,019,941	39,796,019,941	39,796,019,941	39,796,019,941	30,267,372,721	48,064,949,553

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	1,715,084,114	267,090,909	164,300,000
26185	Free Cash Flow	230,376,596,205	-364,263,294,803	-23,456,143,256	1,153,730,561,920
26027	Changes In Cash	213,484,481,083	-394,030,482,961	-75,761,500,523	456,017,399,536
26016	End Cash Position	1,001,781,860,605	557,076,332,155	950,133,212,469	1,026,016,335,334
26112	Purchase Of P P E	-90,094,517,002	-70,643,966,173	-70,319,096,052	-52,108,774,978
26183	Repayment Of Debt	0	0	0	-600,339,047,721
26005	Capital Expenditure	-90,094,517,002	-70,643,966,173	-70,319,096,052	-52,108,774,978
26007	Cash Dividends Paid	-30,763,913,750	-40,950,156,880	-61,264,847,520	-102,435,361,200
26012	Financing Cash Flow	-25,235,771,750	-35,422,014,880	-56,597,411,520	-702,774,408,921
26013	Investing Cash Flow	-81,750,860,374	-64,989,139,451	-66,027,041,799	-47,047,528,441
26015	Beginning Cash Position	788,297,379,522	950,133,212,469	1,026,016,335,334	570,342,260,773
26223	Classesof Cash Payments	-5,187,962,604,232	-5,389,858,665,962	-4,928,433,685,433	-3,823,833,333,572
26090	Long Term Debt Payments	0	0	0	-600,339,047,721
26154	Common Stock Dividend Paid	0	-40,950,156,880	-61,264,847,520	-102,435,361,200
26073	Net Long Term Debt Issuance	0	0	0	-600,339,047,721
26164	Net Other Financing Charges	0	5,528,142,000	4,667,436,000	0
26165	Net Other Investing Changes	6,628,572,514	3,939,742,608	4,024,963,344	4,896,946,537
26119	Net P P E Purchase And Sale	-88,379,432,888	-68,928,882,059	-70,052,005,143	-51,944,474,978
26072	Net Issuance Payments Of Debt	0	0	0	-600,339,047,721
26226	Paymentson Behalfof Employees	-161,637,833,680	-151,841,842,274	-143,163,909,507	-154,861,182,685
26063	Effect Of Exchange Rate Changes	-2,183,736,670	973,602,647	-121,622,342	-343,324,975
26228	Other Cash Paymentsfrom Operating Activities	0	-91,274,680,781	0	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	11,017,354,319	30,929,173,105
26220	Cash Flowsfromusedin Operating Activities Direct	320,471,113,207	-293,619,328,630	46,862,952,796	1,205,839,336,898
26221	Classesof Cash Receiptsfrom Operating Activities	5,516,046,051,744	5,088,846,010,777	4,954,282,087,951	5,056,090,533,828

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	0	0	0	67,567,568	1,715,084,114	267,090,909	164,300,000
26185	Free Cash Flow	230,376,596,205	78,726,986,507	114,718,362,363	275,749,935,590	-364,263,294,803	-23,456,143,256	1,153,730,561,920
26027	Changes In Cash	213,484,481,083	-100,249,468,263	265,418,155,195	277,643,088,548	-394,030,482,961	-75,761,500,523	456,017,399,536
26016	End Cash Position	1,001,781,860,605	999,598,123,935	1,098,250,252,527	832,889,765,722	557,076,332,155	950,133,212,469	1,026,016,335,334
26112	Purchase Of P P E	-90,094,517,002	-10,591,357,400	-10,823,955,437	-8,139,866,942	-70,643,966,173	-70,319,096,052	-52,108,774,978
26183	Repayment Of Debt	0	0	0	0	0	0	-600,339,047,721
26005	Capital Expenditure	-90,094,517,002	-10,591,357,400	-10,823,955,437	-8,139,866,942	-70,643,966,173	-70,319,096,052	-52,108,774,978
26007	Cash Dividends Paid	-30,763,913,750	-30,599,672,750	-2,211,000	-100,584,000	-40,950,156,880	-61,264,847,520	-102,435,361,200
26012	Financing Cash Flow	-25,235,771,750	-180,599,672,750	149,997,789,000	-100,584,000	-35,422,014,880	-56,597,411,520	-702,774,408,921
26013	Investing Cash Flow	-81,750,860,374	-8,968,139,420	-10,121,951,605	-6,146,129,984	-64,989,139,451	-66,027,041,799	-47,047,528,441
26015	Beginning Cash Position	788,297,379,522	1,098,250,252,527	832,889,765,722	557,076,332,155	950,133,212,469	1,026,016,335,334	570,342,260,773
26223	Classesof Cash Payments	-5,187,962,604,232	-1,239,968,326,643	-1,055,591,993,734	-1,597,266,401,949	-5,389,858,665,962	-4,928,433,685,433	-3,823,833,333,572
26090	Long Term Debt Payments	0	0	0	0	0	0	-600,339,047,721
26154	Common Stock Dividend Paid	0	0	0	-100,584,000	-40,950,156,880	-61,264,847,520	-102,435,361,200
26073	Net Long Term Debt Issuance	0	0	0	0	0	0	-600,339,047,721
26164	Net Other Financing Charges	0	0	0	0	5,528,142,000	4,667,436,000	0
26165	Net Other Investing Changes	6,628,572,514	1,623,217,980	769,571,400	1,926,169,390	3,939,742,608	4,024,963,344	4,896,946,537
26119	Net P P E Purchase And Sale	-88,379,432,888	-10,591,357,400	-10,891,523,005	-8,072,299,374	-68,928,882,059	-70,052,005,143	-51,944,474,978
26072	Net Issuance Payments Of Debt	0	0	0	0	0	0	-600,339,047,721
26226	Paymentson Behalfof Employees	-161,637,833,680	-34,107,068,991	-42,608,103,648	-39,226,293,755	-151,841,842,274	-143,163,909,507	-154,861,182,685
26063	Effect Of Exchange Rate Changes	-2,183,736,670	1,597,339,671	-57,668,390	-1,829,654,981	973,602,647	-121,622,342	-343,324,975
26228	Other Cash Paymentsfrom Operating Activities	0	0	5,155,831,612	-7,362,274,186	-91,274,680,781	0	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	11,017,354,319	30,929,173,105
26220	Cash Flowsfromusedin Operating Activities Direct	320,471,113,207	89,318,343,907	125,542,317,800	283,889,802,532	-293,619,328,630	46,862,952,796	1,205,839,336,898
26221	Classesof Cash Receiptsfrom Operating Activities	5,516,046,051,744	1,331,328,372,364	1,196,349,700,210	1,930,372,070,013	5,088,846,010,777	4,954,282,087,951	5,056,090,533,828

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-04-15	At close: 04:08PM WIB	2,390	2,390	2,270	2,280	2,220.00 - 2,390.00	2,220	2,390	2,020.00 - 11,700.00	2,020	11,700	135,200	139,083	1,875,000,000,000	8	288	N/A	37.50 (1.64%)	38	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-04-12	At close: 04:08PM WIB	2,390	2,390	2,270	2,280	2,220.00 - 2,390.00	2,220	2,390	2,020.00 - 11,700.00	2,020	11,700	135,200	139,385	1,875,000,000,000	9	246	N/A	37.50 (1.80%)	38	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-04-11	At close: 04:08PM WIB	2,390	2,390	2,270	2,280	2,220.00 - 2,390.00	2,220	2,390	2,020.00 - 11,700.00	2,020	11,700	135,200	136,921	1,875,000,000,000	9	246	N/A	37.50 (1.80%)	38	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-04-10	At close: 04:08PM WIB	2,390	2,390	2,270	2,280	2,220.00 - 2,390.00	2,220	2,390	2,020.00 - 11,700.00	2,020	11,700	135,200	134,723	1,875,000,000,000	9	246	N/A	37.50 (1.80%)	38	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-04-05	At close: 04:08PM WIB	2,390	2,390	2,280	2,200	2,220.00 - 2,390.00	2,220	2,390	2,020.00 - 11,700.00	2,020	11,700	135,200	130,920	1,875,000,000,000	9	246	N/A	37.50 (1.80%)	38	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-04-04	At close: 04:13PM WIB	2,030	2,250	2,440	2,380	2,240.00 - 2,490.00	2,240	2,490	2,020.00 - 11,700.00	2,020	11,700	430,900	123,875	1,965,000,000,000	10	246	N/A	37.50 (1.80%)	38	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-04-03	At close: 04:09PM WIB	2,020	2,020	2,030	2,030	2,020.00 - 2,030.00	2,020	2,030	2,020.00 - 11,700.00	2,020	11,700	27,900	123,510	1,669,000,000,000	8	246	N/A	37.50 (1.80%)	38	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-04-02	At close: 04:00PM WIB	2,050	2,040	2,050	2,000	2,020.00 - 2,040.00	2,020	2,040	2,020.00 - 11,700.00	2,020	11,700	40,300	122,875	1,661,000,000,000	8	246	N/A	37.50 (1.80%)	38	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-04-01	At close: 04:07PM WIB	2,060	2,060	2,060	2,040	2,050.00 - 2,060.00	2,050	2,060	2,050.00 - 11,700.00	2,050	11,700	52,300	122,427	1,686,000,000,000	8	246	N/A	37.50 (1.80%)	38	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-29	At close: 04:00PM WIB	2,080	2,070	2,060	2,060	2,060.00 - 2,070.00	2,060	2,070	2,060.00 - 11,700.00	2,060	11,700	35,700	122,427	1,694,000,000,000	8	246	N/A	37.50 (1.80%)	38	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-28	At close: 04:00PM WIB	2,080	2,070	2,060	2,060	2,060.00 - 2,070.00	2,060	2,070	2,060.00 - 11,700.00	2,060	11,700	35,700	121,827	1,694,000,000,000	8	246	N/A	37.50 (1.80%)	38	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-27	At close: 04:01PM WIB	2,110	2,080	0	0	2,080.00 - 2,080.00	2,080	2,080	2,080.00 - 11,700.00	2,080	11,700	17,900	119,406	1,710,000,000,000	8	246	N/A	37.50 (1.65%)	38	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-26	At close: 04:00PM WIB	2,160	2,110	0	0	2,100.00 - 2,110.00	2,100	2,110	2,100.00 - 11,700.00	2,100	11,700	97,200	119,741	1,735,000,000,000	9	246	N/A	37.50 (1.65%)	38	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-25	At close: 04:13PM WIB	2,270	2,250	0	0	2,160.00 - 2,250.00	2,160	2,250	2,100.00 - 11,700.00	2,100	11,700	38,000	121,842	1,776,000,000,000	9	246	N/A	37.50 (1.65%)	38	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-22	At close: 04:05PM WIB	2,110	2,110	2,200	2,270	2,100.00 - 2,300.00	2,100	2,300	2,100.00 - 11,700.00	2,100	11,700	164,500	121,098	1,867,000,000,000	9	246	N/A	37.50 (1.78%)	38	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-21	At close: 04:09PM WIB	2,150	0	0	0	0.0000 - 0.0000	0	0		0		0	119,026	0	0	246	N/A	37.50 (1.78%)	38	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-14	As of 11:58AM WIB. Market open.	2,480	2,480	2,430	2,450	2,420.00 - 2,480.00	2,420	2,480	2,370.00 - 11,700.00	2,370	11,700	25,400	108,426	2,015,000,000,000	10	246	N/A	37.50 (1.51%)	38	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-13	At close: 04:10PM WIB	2,550	2,550	2,470	2,550	2,370.00 - 2,640.00	2,370	2,640	2,370.00 - 11,700.00	2,370	11,700	402,300	101,407	2,039,000,000,000	10	246	N/A	37.50 (1.47%)	38	1	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-11	At close: 04:14PM WIB	2,544	2,550	2,550	2,560	2,490.00 - 2,790.00	2,490	2,790	2,000.00 - 2,925.00	2,000	2,925	1,234,400	173,131	2,097,000,000,000	10	246	N/A	37.50 (1.47%)	38	1	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-08	At close: 04:14PM WIB	2,544	2,550	2,550	2,560	2,490.00 - 2,790.00	2,490	2,790	2,000.00 - 2,925.00	2,000	2,925	1,234,400	152,172	524,237,000,000	10	246	N/A	37.50 (1.47%)	38	1	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-05	At close: 04:00PM WIB	9,725	9,925	9,650	9,675	9,650.00 - 9,950.00	9,650	9,950	8,000.00 - 11,700.00	8,000	11,700	28,700	35,936	1,984,000,000,000	10	981	N/A	150.00 (1.54%)	150	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-04	At close: 04:14PM WIB	9,750	9,750	9,700	9,725	9,625.00 - 9,900.00	9,625	9,900	8,000.00 - 11,700.00	8,000	11,700	4,800	35,874	1,999,000,000,000	10	984	N/A	150.00 (1.54%)	150	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-01	At close: 03:36PM WIB	9,650	9,675	9,650	9,775	9,675.00 - 9,875.00	9,675	9,875	8,000.00 - 11,700.00	8,000	11,700	3,500	35,875	2,004,000,000,000	10	984	N/A	150.00 (1.55%)	150	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-02-28	At close: 04:11PM WIB	9,950	9,925	9,675	9,750	9,625.00 - 10,025.00	9,625	10,025	8,000.00 - 11,700.00	8,000	11,700	79,100	33,830	1,994,000,000,000	10	984	N/A	150.00 (1.50%)	150	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-02-27	At close: 03:46PM WIB	10,025	10,050	9,950	10,000	9,925.00 - 10,050.00	9,925	10,050	8,000.00 - 11,700.00	8,000	11,700	27,000	33,452	2,046,000,000,000	10	984	N/A	150.00 (1.50%)	150	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-02-26	At close: 04:06PM WIB	9,975	10,200	10,000	10,050	10,000.00 - 10,450.00	10,000	10,450	8,000.00 - 11,700.00	8,000	11,700	63,400	32,411	2,061,000,000,000	10	984	N/A	150.00 (1.50%)	150	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-02-23	At close: 04:14PM WIB	10,000	10,000	9,950	10,025	9,925.00 - 10,025.00	9,925	10,025	8,000.00 - 11,700.00	8,000	11,700	20,600	32,083	2,051,000,000,000	10	984	N/A	150.00 (1.50%)	150	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk (SCCO.JK)	2024-02-22	At close: 03:48PM WIB	10,000	9,950	9,950	10,000	9,900.00 - 10,100.00	9,900	10,100	8,000.00 - 11,700.00	8,000	11,700	9,900	31,922	2,056,000,000,000	10	984	N/A	150.00 (1.50%)	150	2	Jun 15, 2023
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk (SCCO.JK)	2024-02-21	At close: 04:00PM WIB	10,025	10,100	9,975	10,100	9,975.00 - 10,300.00	9,975	10,300	8,000.00 - 11,700.00	8,000	11,700	18,100	31,652	2,056,000,000,000	10	984	N/A	150.00 (1.50%)	150	2	Jun 15, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average 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)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-04-15	1,870,000,000,000	926,670,000,000	8	4	0	0	11,700	2,020	2,363	7,332	139	136	822,330,000	0	197,890,000	76	38	2	0	0	3	13	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	3	3	5	5,820,000,000,000	7,081	12	315,990,000,000	237,230,000,000	288	729	780,820,000,000	950	6	6,018	297,480,000,000	222,740,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-04-12	1,870,000,000,000	926,670,000,000	8	4	0	0	11,700	2,020	2,826	7,434	137	105	822,330,000	0	197,890,000	76	38	2	38	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	6,874	35	292,180,000,000	202,090,000,000	246	0	999,600,000,000	1,216	5	5,970	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-04-11	1,870,000,000,000	926,670,000,000	8	4	0	0	11,700	2,020	2,826	7,434	135	105	822,330,000	0	197,890,000	76	38	2	38	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	6,874	35	292,180,000,000	202,090,000,000	246	0	999,600,000,000	1,216	5	5,970	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-04-10	1,870,000,000,000	926,670,000,000	8	4	0	0	11,700	2,020	2,826	7,434	135	105	822,330,000	0	197,890,000	76	38	2	38	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	6,874	35	292,180,000,000	202,090,000,000	246	0	999,600,000,000	1,216	5	5,970	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-04-05	1,670,000,000,000	721,090,000,000	8	3	0	0	11,700	0	3,554	7,606	124	70	822,330,000	0	197,890,000	76	38	2	38	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	6,874	35	292,180,000,000	202,090,000,000	246	0	999,600,000,000	1,216	5	5,970	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-04-04	1,660,000,000,000	712,860,000,000	8	3	0	0	11,700	0	3,709	7,642	124	78	822,330,000	0	197,890,000	76	38	2	38	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	6,874	35	292,180,000,000	202,090,000,000	246	0	999,600,000,000	1,216	5	5,970	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-04-03	1,660,000,000,000	712,860,000,000	8	3	0	0	11,700	0	3,865	7,676	123	95	822,330,000	0	197,890,000	76	38	2	38	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	6,874	35	292,180,000,000	202,090,000,000	246	0	999,600,000,000	1,216	5	5,970	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-04-02	1,690,000,000,000	737,530,000,000	8	3	0	0	11,700	0	4,024	7,711	122	102	822,330,000	0	197,890,000	76	38	2	38	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	6,874	35	292,180,000,000	202,090,000,000	246	0	999,600,000,000	1,216	5	5,970	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-04-01	1,690,000,000,000	745,760,000,000	8	3	0	0	11,700	0	4,024	7,711	122	102	822,330,000	0	197,890,000	76	38	2	38	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	6,874	35	292,180,000,000	202,090,000,000	246	0	999,600,000,000	1,216	5	5,970	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-29	1,690,000,000,000	745,760,000,000	8	3	0	0	11,700	2,060	4,182	7,746	122	106	822,330,000	0	197,890,000	76	38	2	38	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	6,874	35	292,180,000,000	202,090,000,000	246	0	999,600,000,000	1,216	5	5,970	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-28	1,710,000,000,000	762,200,000,000	8	3	0	0	11,700	0	4,342	7,782	119	131	822,330,000	0	197,890,000	76	38	2	38	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	6,874	35	292,180,000,000	202,090,000,000	246	0	999,600,000,000	1,216	5	5,970	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-27	1,870,000,000,000	918,450,000,000	9	4	0	0	11,700	0	4,459	7,816	120	254	822,330,000	0	197,890,000	76	38	2	38	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	6,874	35	292,180,000,000	202,090,000,000	246	0	999,600,000,000	1,216	5	5,970	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-26	1,870,000,000,000	918,450,000,000	9	4	0	0	11,700	0	4,579	7,850	122	285	822,330,000	0	197,890,000	76	38	2	38	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	6,874	35	292,180,000,000	202,090,000,000	246	0	999,600,000,000	1,216	5	5,970	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-25	1,870,000,000,000	918,450,000,000	9	4	0	0	11,700	2,100	4,579	7,850	122	285	822,330,000	0	197,890,000	76	38	2	38	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	6,874	35	292,180,000,000	202,090,000,000	246	0	999,600,000,000	1,216	5	5,970	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-22	1,740,000,000,000	786,870,000,000	9	3	0	0	11,700	0	4,822	7,919	119	289	822,330,000	0	197,890,000	76	38	2	38	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	6,874	35	292,180,000,000	202,090,000,000	246	0	999,600,000,000	1,216	5	5,970	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-21	1,770,000,000,000	819,770,000,000	9	4	0	0	11,700	2,110	4,822	7,919	119	289	822,330,000	0	197,890,000	76	38	2	38	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	6,874	35	292,180,000,000	202,090,000,000	246	0	999,600,000,000	1,216	5	5,970	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-14	2,040,000,000,000	1,090,000,000,000	10	5	0	0	11,700	0	5,573	8,126	101	264	822,330,000	0	197,890,000	76	38	2	38	1	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	6,874	35	292,180,000,000	202,090,000,000	246	0	999,600,000,000	1,216	5	5,970	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-13	2,100,000,000,000	1,150,000,000,000	10	5	0	0	11,700	0	5,573	8,126	100	264	822,330,000	0	197,890,000	76	38	1	38	1	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	6,874	35	292,180,000,000	202,090,000,000	246	0	999,600,000,000	1,216	5	5,970	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-11	2,100,000,000,000	1,150,000,000,000	10	5	0	0	2,925	2,000	2,403	2,284	171	264	822,330,000	0	197,890,000	76	38	1	38	1	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	6,874	35	292,180,000,000	202,090,000,000	246	0	999,600,000,000	1,216	5	5,970	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-08	522,950,000,000	-425,300,000,000	10	-2	0	0	2,925	2,000	2,393	2,283	152	149	205,580,000	0	49,470,000	76	38	1	150	6	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	27,496	35	292,180,000,000	202,090,000,000	246	0	999,600,000,000	4,862	5	23,879	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-05	2,000,000,000,000	1,060,000,000,000	10	5	0	0	11,700	0	9,342	9,107	36	31	205,580,000	0	49,470,000	76	150	2	150	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	27,496	35	292,180,000,000	202,090,000,000	981	0	999,600,000,000	4,862	5	23,879	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-04	2,000,000,000,000	1,060,000,000,000	10	5	0	0	11,700	0	9,342	9,107	35	31	205,580,000	0	49,470,000	76	150	2	150	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	27,496	35	292,180,000,000	202,090,000,000	984	0	999,600,000,000	4,862	5	23,879	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-03-01	1,980,000,000,000	1,040,000,000,000	10	4	0	0	11,700	0	9,278	9,104	35	37	205,580,000	0	49,470,000	76	150	2	150	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	27,496	35	292,180,000,000	202,090,000,000	984	0	999,600,000,000	4,862	5	23,879	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-02-28	1,750,000,000,000	924,610,000,000	10	5	0	0	11,700	0	9,208	9,099	33	31	205,580,000	0	49,470,000	76	150	2	150	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	27,496	35	292,180,000,000	202,090,000,000	984	0	999,600,000,000	4,862	5	23,879	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-02-27	2,060,000,000,000	1,110,000,000,000	10	5	16	28	11,700	0	9,170	9,096	32	30	205,580,000	207,640,000	49,470,000	76	150	2	150	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	27,496	35	292,180,000,000	202,090,000,000	988	0	999,600,000,000	4,862	5	23,879	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk	2024-02-26	2,050,000,000,000	1,100,000,000,000	10	5	0	0	11,700	0	9,170	9,096	32	30	205,580,000	0	49,470,000	76	150	2	150	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	27,496	35	292,180,000,000	202,090,000,000	984	0	999,600,000,000	4,862	5	23,879	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk (SCCO.JK)	2024-02-23	2,060,000,000,000	1,110,000,000,000	10	5	0	0	11,700	0	9,098	9,089	32	33	205,580,000	0	49,470,000	76	150	2	150	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	27,496	35	292,180,000,000	202,090,000,000	984	0	999,600,000,000	4,862	5	23,879	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk (SCCO.JK)	2024-02-22	2,060,000,000,000	1,110,000,000,000	10	5	0	0	11,700	8,000	9,098	9,089	32	33	205,580,000	0	49,470,000	76	150	2	150	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	27,496	35	292,180,000,000	202,090,000,000	984	0	999,600,000,000	4,862	5	23,879	320,470,000,000	178,780,000,000
SCCO	PT Supreme Cable Manufacturing & Commerce Tbk (SCCO.JK)	2024-02-21	2,060,000,000,000	1,110,000,000,000	10	5	0	0	11,700	8,000	9,063	9,083	32	33	205,580,000	0	49,470,000	76	150	2	150	2	3	15	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	3	4	5,650,000,000,000	27,496	35	292,180,000,000	202,090,000,000	984	0	999,600,000,000	4,862	5	23,879	320,470,000,000	178,780,000,000

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	15:06:57	2,160	2,160	2,160	2,160	0
2024-05-08	15:06:00	2,160	2,160	2,160	2,160	30,500
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:06:57	2,160	2,160	2,160	2,160	0
2024-05-08	15:05:00	2,160	2,160	2,160	2,160	200
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	2,170	2,170	2,170	2,170	6,200
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	2,170	2,170	2,170	2,170	100
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:52	2,170	2,170	2,170	2,170	0
2024-05-08	14:20:00	2,170	2,170	2,170	2,170	2,100
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	2,170	2,170	2,170	2,170	2,600
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

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	15:06:57	2,160	2,160	2,160	2,160	0
2024-05-08	15:00:00	2,160	2,160	2,160	2,160	200
2024-05-08	14:45:00	2,170	2,170	2,170	2,170	6,200
2024-05-08	14:30:00	2,170	2,170	2,170	2,170	100
2024-05-08	14:20:52	2,170	2,170	2,170	2,170	0
2024-05-08	14:15:00	2,170	2,170	2,170	2,170	2,100
2024-05-08	14:00:00	2,170	2,170	2,170	2,170	2,600
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:52:53	2,170	2,170	2,170	2,170	0
2024-05-08	11:45:00	2,180	2,180	2,170	2,170	400
2024-05-08	11:30:00	2,170	2,170	2,170	2,170	5,600
2024-05-08	11:15:00	2,170	2,170	2,170	2,170	2,000
2024-05-08	11:10:41	2,170	2,170	2,170	2,170	0
2024-05-08	11:00:00	2,170	2,170	2,170	2,170	1,000
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	2,170	2,170	2,170	2,170	200
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:14:11	2,170	2,170	2,170	2,170	0
2024-05-08	10:00:00	2,170	2,170	2,170	2,170	100
2024-05-08	09:45:00	2,200	2,200	2,200	2,200	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	15:06:57	2,160	2,160	2,160	2,160	0
2024-05-08	15:00:00	2,160	2,160	2,160	2,160	200
2024-05-08	14:30:00	2,170	2,170	2,170	2,170	6,300
2024-05-08	14:20:52	2,170	2,170	2,170	2,170	0
2024-05-08	14:00:00	2,170	2,170	2,170	2,170	4,700
2024-05-08	13:30:00	0	0	0	0	0
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	11:52:53	2,170	2,170	2,170	2,170	0
2024-05-08	11:30:00	2,170	2,180	2,170	2,170	6,000
2024-05-08	11:10:41	2,170	2,170	2,170	2,170	0
2024-05-08	11:00:00	2,170	2,170	2,170	2,170	3,000
2024-05-08	10:30:00	2,170	2,170	2,170	2,170	200
2024-05-08	10:14:11	2,170	2,170	2,170	2,170	0
2024-05-08	10:00:00	2,170	2,170	2,170	2,170	100
2024-05-08	09:42:30	2,200	2,200	2,200	2,200	0
2024-05-08	09:30:00	2,200	2,200	2,200	2,200	7,900
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:49:24	0	0	0	0	0
2024-05-07	15:33:51	2,200	2,200	2,200	2,200	0
2024-05-07	15:30:00	2,200	2,200	2,170	2,170	800
2024-05-07	15:00:00	2,190	2,190	2,190	2,190	700
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

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:06:57	2,160	2,160	2,160	2,160	0
2024-05-08	15:00:00	2,160	2,160	2,160	2,160	200
2024-05-08	14:20:52	2,170	2,170	2,170	2,170	0
2024-05-08	14:00:00	2,170	2,170	2,170	2,170	11,000
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:53	2,170	2,170	2,170	2,170	0
2024-05-08	11:10:41	2,170	2,170	2,170	2,170	0
2024-05-08	11:00:00	2,170	2,180	2,170	2,170	9,000
2024-05-08	10:14:11	2,170	2,170	2,170	2,170	0
2024-05-08	10:00:00	2,170	2,170	2,170	2,170	300
2024-05-08	09:42:30	2,200	2,200	2,200	2,200	0
2024-05-08	09:00:00	2,200	2,200	2,200	2,200	6,700
2024-05-07	15:49:24	0	0	0	0	0
2024-05-07	15:33:51	2,200	2,200	2,200	2,200	0
2024-05-07	15:00:00	2,190	2,200	2,170	2,170	1,500
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	11:59:49	2,200	2,200	2,200	2,200	0
2024-05-07	11:00:00	2,200	2,200	2,200	2,200	100
2024-05-07	10:57:16	2,150	2,150	2,150	2,150	0
2024-05-07	10:00:00	2,150	2,150	2,150	2,150	600
2024-05-07	09:16:56	2,170	2,170	2,170	2,170	0
2024-05-07	09:00:00	2,180	2,180	2,170	2,170	0
2024-05-06	15:38:12	0	0	0	0	0
2024-05-06	15:00:00	2,170	2,170	2,170	2,170	300
2024-05-06	14:46:37	2,170	2,170	2,170	2,170	0
2024-05-06	14:21:50	2,160	2,160	2,160	2,160	0
2024-05-06	14:00:00	2,180	2,180	2,160	2,170	1,600

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:06:57	2,160	2,160	2,160	2,160	0
2024-05-08	15:00:00	2,160	2,160	2,160	2,160	200
2024-05-08	14:20:52	2,170	2,170	2,170	2,170	0
2024-05-08	13:30:00	2,170	2,170	2,170	2,170	11,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:53	2,170	2,170	2,170	2,170	0
2024-05-08	11:10:41	2,170	2,170	2,170	2,170	0
2024-05-08	10:30:00	2,170	2,180	2,170	2,170	9,200
2024-05-08	10:14:11	2,170	2,170	2,170	2,170	0
2024-05-08	09:42:30	2,200	2,200	2,200	2,200	0
2024-05-08	09:00:00	2,200	2,200	2,170	2,170	8,000
2024-05-07	15:49:24	0	0	0	0	0
2024-05-07	15:33:51	2,200	2,200	2,200	2,200	0
2024-05-07	15:00:00	2,190	2,200	2,170	2,170	1,500
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	11:59:49	2,200	2,200	2,200	2,200	0
2024-05-07	10:57:16	2,150	2,150	2,150	2,150	0
2024-05-07	10:30:00	2,150	2,200	2,150	2,200	700
2024-05-07	09:16:56	2,170	2,170	2,170	2,170	0
2024-05-07	09:00:00	2,180	2,180	2,170	2,170	1,000
2024-05-06	15:38:12	0	0	0	0	0
2024-05-06	15:00:00	2,170	2,170	2,170	2,170	300
2024-05-06	14:46:37	2,170	2,170	2,170	2,170	0
2024-05-06	14:21:50	2,160	2,160	2,160	2,160	0
2024-05-06	13:30:00	2,180	2,180	2,160	2,170	9,900
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:51:53	2,180	2,180	2,180	2,180	0
2024-05-06	11:45:09	2,180	2,180	2,180	2,180	0
2024-05-06	10:58:15	2,200	2,200	2,200	2,200	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	2,200	2,200	2,160	2,160	30,500
2024-05-07	09:00:00	2,180	2,200	2,150	2,170	3,300
2024-05-06	09:00:00	2,200	2,210	2,160	2,170	9,000
2024-05-03	09:00:00	2,200	2,200	2,120	2,180	13,400
2024-05-02	09:00:00	2,220	2,230	2,130	2,200	65,300
2024-04-30	09:00:00	2,210	2,250	2,170	2,230	83,300
2024-04-29	09:00:00	2,100	2,220	2,060	2,210	122,600
2024-04-26	09:00:00	2,120	2,130	2,050	2,100	30,500
2024-04-25	09:00:00	2,110	2,130	2,100	2,120	18,200
2024-04-24	09:00:00	2,120	2,200	2,110	2,140	20,200
2024-04-23	09:00:00	2,110	2,140	2,100	2,120	34,800
2024-04-22	09:00:00	2,080	2,120	2,070	2,110	29,400
2024-04-19	09:00:00	2,170	2,170	2,020	2,110	74,800
2024-04-18	09:00:00	2,150	2,200	2,130	2,140	27,400
2024-04-17	09:00:00	2,180	2,200	2,130	2,150	49,000
2024-04-16	09:00:00	2,280	2,280	2,170	2,180	121,300
2024-04-05	09:00:00	2,390	2,390	2,220	2,280	135,200
2024-04-04	09:00:00	2,250	2,490	2,250	2,390	424,000
2024-04-03	09:00:00	2,020	2,030	2,020	2,030	27,900
2024-04-02	09:00:00	2,040	2,040	2,020	2,020	40,300
2024-04-01	09:00:00	2,060	2,060	2,050	2,050	52,300
2024-03-28	09:00:00	2,070	2,070	2,060	2,060	35,700
2024-03-27	09:00:00	2,080	2,080	2,080	2,080	17,900
2024-03-26	09:00:00	2,110	2,110	2,100	2,110	97,200
2024-03-25	09:00:00	2,250	2,250	2,160	2,160	38,000
2024-03-22	09:00:00	2,110	2,300	2,100	2,270	163,500
2024-03-21	09:00:00	2,150	2,160	2,110	2,110	116,800
2024-03-20	09:00:00	2,190	2,200	2,110	2,150	109,900
2024-03-19	09:00:00	2,250	2,350	2,150	2,200	104,200
2024-03-18	09:00:00	2,330	2,330	2,150	2,230	210,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	2,180	2,200	2,150	2,170	3,300
2024-05-06	09:00:00	2,200	2,210	2,160	2,170	9,000
2024-05-03	09:00:00	2,200	2,200	2,120	2,180	13,400
2024-05-02	09:00:00	2,220	2,230	2,130	2,200	65,300
2024-04-30	09:00:00	2,210	2,250	2,170	2,230	83,300
2024-04-29	09:00:00	2,100	2,220	2,060	2,210	122,600
2024-04-26	09:00:00	2,120	2,130	2,050	2,100	30,500
2024-04-25	09:00:00	2,110	2,130	2,100	2,120	18,200
2024-04-24	09:00:00	2,120	2,200	2,110	2,140	20,200
2024-04-23	09:00:00	2,110	2,140	2,100	2,120	34,800
2024-04-22	09:00:00	2,080	2,120	2,070	2,110	29,400
2024-04-19	09:00:00	2,170	2,170	2,020	2,110	74,800
2024-04-18	09:00:00	2,150	2,200	2,130	2,140	27,400
2024-04-17	09:00:00	2,180	2,200	2,130	2,150	49,000
2024-04-16	09:00:00	2,280	2,280	2,170	2,180	121,300
2024-04-05	09:00:00	2,390	2,390	2,220	2,280	135,200
2024-04-04	09:00:00	2,250	2,490	2,250	2,390	424,000
2024-04-03	09:00:00	2,020	2,030	2,020	2,030	27,900
2024-04-02	09:00:00	2,040	2,040	2,020	2,020	40,300
2024-04-01	09:00:00	2,060	2,060	2,050	2,050	52,300
2024-03-28	09:00:00	2,070	2,070	2,060	2,060	35,700
2024-03-27	09:00:00	2,080	2,080	2,080	2,080	17,900
2024-03-26	09:00:00	2,110	2,110	2,100	2,110	97,200
2024-03-25	09:00:00	2,250	2,250	2,160	2,160	38,000
2024-03-22	09:00:00	2,110	2,300	2,100	2,270	163,500
2024-03-21	09:00:00	2,150	2,160	2,110	2,110	116,800
2024-03-20	09:00:00	2,190	2,200	2,110	2,150	109,900
2024-03-19	09:00:00	2,250	2,350	2,150	2,200	104,200
2024-03-18	09:00:00	2,330	2,330	2,150	2,230	210,700
2024-03-15	09:00:00	2,400	2,430	2,250	2,330	124,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	2,200	2,210	2,150	2,160	42,800
2024-04-28	00:00:00	2,100	2,250	2,060	2,180	284,600
2024-04-21	00:00:00	2,080	2,200	2,050	2,100	133,100
2024-04-14	00:00:00	2,280	2,280	2,020	2,110	272,500
2024-04-07	00:00:00	2,280	2,280	2,280	2,280	0
2024-03-31	00:00:00	2,060	2,490	2,020	2,280	679,700
2024-03-24	00:00:00	2,250	2,250	2,060	2,060	188,800
2024-03-17	00:00:00	2,330	2,350	2,100	2,270	705,100
2024-03-10	00:00:00	2,550	2,640	2,250	2,330	603,100
2024-03-03	00:00:00	2,438	2,790	2,375	2,550	1,877,600
2024-02-25	00:00:00	2,550	2,613	2,375	2,438	760,400
2024-02-18	00:00:00	2,488	2,575	2,475	2,494	483,200
2024-02-11	00:00:00	2,531	2,575	2,450	2,469	499,600
2024-02-04	00:00:00	2,531	2,625	2,500	2,538	445,200
2024-01-28	00:00:00	9,525	11,000	2,494	2,531	414,900
2024-01-21	00:00:00	9,825	9,850	9,325	9,575	161,900
2024-01-14	00:00:00	8,400	11,700	8,400	9,825	707,300
2024-01-07	00:00:00	8,700	8,700	8,000	8,150	201,800
2023-12-31	00:00:00	8,200	9,000	8,200	8,650	51,900
2023-12-24	00:00:00	8,425	8,450	8,025	8,200	33,000
2023-12-17	00:00:00	8,100	8,550	8,050	8,425	30,000
2023-12-10	00:00:00	8,325	8,375	8,025	8,125	28,600
2023-12-03	00:00:00	8,400	8,625	8,000	8,250	38,600
2023-11-26	00:00:00	8,425	8,550	8,300	8,325	18,100
2023-11-19	00:00:00	8,375	8,450	8,300	8,350	10,000
2023-11-12	00:00:00	8,625	8,675	8,325	8,350	32,500
2023-11-05	00:00:00	8,575	8,675	8,350	8,375	25,600
2023-10-29	00:00:00	9,300	9,300	8,425	8,550	103,300
2023-10-22	00:00:00	8,675	9,275	8,575	9,150	34,500
2023-10-15	00:00:00	9,125	9,475	8,700	8,700	24,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,220	2,230	2,120	2,160	121,500
2024-03-31	00:00:00	2,060	2,490	2,020	2,230	1,291,200
2024-02-29	00:00:00	2,419	2,790	2,060	2,060	3,388,600
2024-01-31	00:00:00	2,506	2,625	2,375	2,413	2,348,800
2023-12-31	00:00:00	8,200	11,700	8,000	9,975	1,363,400
2023-11-30	00:00:00	8,400	8,625	8,000	8,200	133,600
2023-10-31	00:00:00	8,800	8,975	8,300	8,325	163,500
2023-09-30	00:00:00	9,300	9,475	8,575	8,800	133,600
2023-08-31	00:00:00	9,400	9,500	9,000	9,050	60,800
2023-07-31	00:00:00	9,400	11,200	9,000	9,325	836,700
2023-06-30	00:00:00	9,175	9,900	8,975	9,625	164,500
2023-05-31	00:00:00	9,200	9,500	8,750	9,175	124,100
2023-04-30	00:00:00	8,700	9,700	8,500	9,200	171,400
2023-03-31	00:00:00	8,400	8,400	8,250	8,400	3,600
2023-02-28	00:00:00	8,400	8,400	8,300	8,400	6,900
2023-01-31	00:00:00	8,525	8,600	8,525	8,600	500
2022-12-31	00:00:00	8,525	8,750	8,150	8,650	47,500
2022-11-30	00:00:00	8,600	8,825	8,200	8,650	51,500
2022-10-31	00:00:00	8,175	9,700	8,000	8,600	137,200
2022-09-30	00:00:00	8,350	8,450	7,750	8,175	131,700
2022-08-31	00:00:00	9,175	9,400	8,000	8,100	189,700
2022-07-31	00:00:00	9,725	9,725	8,975	9,175	115,500
2022-06-30	00:00:00	9,875	9,900	9,475	9,775	89,200
2022-05-31	00:00:00	9,850	11,175	9,300	9,900	231,800
2022-04-30	00:00:00	9,700	10,000	9,700	9,850	48,000
2022-03-31	00:00:00	10,000	10,150	9,300	9,700	61,100
2022-02-28	00:00:00	10,125	10,600	9,800	10,150	113,800
2022-01-31	00:00:00	10,000	10,800	9,700	10,125	18,400
2021-12-31	00:00:00	10,375	10,600	10,000	10,000	33,300
2021-11-30	00:00:00	10,200	10,500	10,000	10,400	40,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,220	2,230	2,120	2,160	121,500
2024-03-31	00:00:00	2,060	2,490	2,020	2,210	1,207,900
2024-02-29	00:00:00	2,419	2,790	2,060	2,060	3,388,600
2024-01-31	00:00:00	2,506	2,790	2,020	2,230	7,028,600
2023-12-31	00:00:00	8,200	11,700	2,060	2,060	7,100,800
2023-11-30	00:00:00	8,400	11,700	2,375	2,413	3,845,800
2023-10-31	00:00:00	8,800	11,700	8,000	9,975	1,660,500
2023-09-30	00:00:00	9,300	9,475	8,000	8,200	430,700
2023-08-31	00:00:00	9,400	9,500	8,300	8,325	357,900
2023-07-31	00:00:00	9,400	11,200	8,575	8,800	1,031,100
2023-06-30	00:00:00	9,175	11,200	8,975	9,050	1,062,000
2023-05-31	00:00:00	9,200	11,200	8,750	9,325	1,125,300
2023-04-30	00:00:00	8,700	9,900	8,500	9,625	460,000
2023-03-31	00:00:00	8,400	9,700	8,400	9,175	371,100
2023-02-28	00:00:00	8,400	9,700	8,200	9,200	279,400
2023-01-31	00:00:00	8,525	8,700	8,200	8,400	65,900
2022-10-31	00:00:00	8,175	9,700	8,000	8,650	236,200
2022-07-31	00:00:00	9,725	9,725	7,750	8,175	436,900
2022-04-30	00:00:00	9,700	11,175	9,300	9,775	369,000
2022-01-31	00:00:00	10,000	10,800	9,300	9,700	193,300
2021-10-31	00:00:00	10,500	10,600	9,675	10,000	108,200
2021-07-31	00:00:00	11,075	11,200	10,100	10,500	169,400
2021-04-30	00:00:00	11,300	11,600	10,700	11,125	126,500
2021-01-31	00:00:00	10,450	11,500	10,275	11,300	141,900

Dividends Amount

Date	Time	Amount
2023-06-15	09:00:00	150
2022-06-16	09:00:00	200
2021-06-17	09:00:00	300
2020-06-18	09:00:00	500
2019-05-13	09:00:00	350
2018-05-17	09:00:00	350
2017-06-02	09:00:00	300
2016-06-08	09:00:00	225
2015-06-18	09:00:00	200
2014-06-26	09:00:00	150

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	150	1.33 %
2022	1	200	1.77 %
2021	1	300	2.65 %
2020	1	500	4.42 %
2019	1	350	3.10 %
2018	1	350	3.10 %
2017	1	300	2.65 %
2016	1	225	1.99 %
2015	1	200	1.77 %
2014	1	150	1.33 %

Splits

Date	Time	Numerator	Denominator	Ratio
2024-03-08	09:00:00	4	1	4:1

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

Free-Counters