Informasi Saham SGER PT Sumber Global Energy Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo 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	12	16	0
14010	Ps Ratio	4	1	1	0
40002	Enterprise Value	6	8,689,480,330,631	8,490,362,115,175	2,422,746,095,058
102	Enterprises Value E B I T D A Ratio	14	10	13	-18
40001	Market Cap	15	7,899,447,627,860	8,444,989,591,110	2,422,746,095,058
101	Enterprises Value Revenue Ratio	25	1	1	1
14012	Pb Ratio	32	4	6	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	12	17	16	37	3	9	0
14010	Ps Ratio	4	1	1	1	1	0	0	0
40002	Enterprise Value	6	8,689,480,330,631	9,210,477,506,665	8,490,362,115,175	8,765,528,985,516	1,946,592,549,024	1,743,933,217,244	2,422,746,095,058
102	Enterprises Value E B I T D A Ratio	14	10	14	13	9	3	6	-18
40001	Market Cap	15	7,899,447,627,860	9,165,104,982,600	8,444,989,591,110	8,954,597,091,971	2,074,343,688,825	1,699,649,613,718	2,422,746,095,058
101	Enterprises Value Revenue Ratio	25	1	1	1	1	0	0	1
14012	Pb Ratio	32	4	7	6	5	2	4	0

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	840,395,735,307	106,402,099,717	781,467,990,410	291,617,686,509	59,502,128,084
20091	Net Income	655,089,652,570	79,695,098,431	605,665,824,194	199,879,339,667	31,199,897,413
29004	Basic E P S	146	163	152	101	9
20190	E B I T D A	847,136,346,499	108,559,326,452	785,103,190,013	293,702,778,451	60,962,893,934
20046	Gross Profit	971,354,115,999	184,742,666,969	729,969,752,553	372,635,657,757	105,555,428,548
29009	Diluted E P S	146	163	140	86	9
20136	Pretax Income	787,442,006,374	81,734,286,823	748,250,494,759	270,778,171,010	40,597,365,323
20145	Tax Provision	138,480,738,091	9,110,579,699	157,319,432,280	68,210,197,634	12,872,147,641
20100	Total Revenue	12,994,154,400,130	2,787,529,218,081	10,448,875,185,271	3,924,499,699,655	2,035,076,870,827
20164	Total Expenses	12,186,034,562,313	2,682,389,410,784	9,832,617,962,734	3,615,661,194,513	1,960,130,089,731
20013	Cost Of Revenue	12,022,800,284,131	2,602,786,551,112	9,718,905,432,718	3,551,864,041,898	1,929,521,442,279
20057	Interest Expense	52,953,728,933	24,667,812,894	33,217,495,651	20,839,515,499	18,904,762,761
20109	Operating Income	808,119,837,817	105,139,807,297	616,257,222,537	308,838,505,142	74,946,781,096
20316	Normalized Income	655,089,652,570	79,695,098,431	609,593,989,853	199,879,339,667	31,199,897,413
20108	Operating Expense	163,234,278,182	79,602,859,672	113,712,530,016	63,797,152,615	30,608,647,452
20112	Operating Revenue	12,994,154,400,130	2,787,529,218,081	10,448,875,185,271	3,924,499,699,655	2,035,076,870,827
20087	Minority Interests	6,128,384,287	7,071,391,307	14,734,761,715	-2,688,633,709	3,474,679,731
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-52,953,728,933	-24,667,812,894	-33,217,495,651	-20,839,515,499	-18,904,762,761
20416	Total Unusual Items	0	0	-4,973,933,652	0	0
29010	Basic Average Shares	4,296,059,945	4,209,251,565	3,981,318,049	3,851,496,423	3,343,300,876
20287	Rent And Landing Fees	1,634,659,422	448,277,727	1,971,430,815	749,769,000	129,659,411
29011	Diluted Average Shares	4,374,041,928	4,209,251,565	4,312,781,027	4,185,418,103	3,343,300,876
20420	Normalized E B I T D A	847,136,346,499	108,559,326,452	790,077,123,665	293,702,778,451	60,962,893,934
20162	Special Income Charges	0	0	-4,973,933,652	0	0
20315	Reconciled Depreciation	6,740,611,192	2,157,226,735	3,635,199,603	2,085,091,942	1,460,765,850
20312	Other Operating Expenses	24,192,077,532	21,553,434,326	12,435,745,081	11,786,312,250	3,732,195,382
20440	Rent Expense Supplemental	10,314,246,573	9,269,864,878	37,747,002,554	749,769,000	129,659,411
20314	Reconciled Cost Of Revenue	12,022,800,284,131	2,602,786,551,112	9,718,905,432,718	3,551,864,041,898	1,929,521,442,279
20419	Tax Effect Of Unusual Items	0	0	-1,045,767,993	0	0
20225	Impairment Of Capital Assets	0	0	5,000,000,000	0	0
20018	Depreciation Income Statement	6,740,611,192	2,157,226,735	3,635,199,603	2,085,091,942	1,460,765,850
20158	Selling And Marketing Expense	253,505,816	253,505,816	99,389,400	7,321,276,815	0
20064	Interest Expense Non Operating	52,953,728,933	24,667,812,894	33,217,495,651	20,839,515,499	18,904,762,761
20093	Net Income Common Stockholders	655,089,652,570	79,695,098,431	605,665,824,194	199,879,339,667	31,199,897,413
20094	Net Income Continuous Operations	648,961,268,283	72,623,707,124	590,931,062,479	202,567,973,376	27,725,217,682
20045	General And Administrative Expense	87,462,258,435	39,556,527,686	72,728,663,333	35,853,525,294	13,466,112,111
20159	Selling General And Administration	87,715,764,251	39,810,033,502	72,828,052,733	35,853,525,294	13,466,112,111
20412	Other Non Operating Income Expenses	40,648,216,673	11,711,033,120	63,358,762,358	-9,351,583,948	-13,876,592,521
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	655,089,652,570	79,695,098,431	605,665,824,194	199,879,339,667	31,199,897,413
20289	Restructuring And Mergern Acquisition	0	0	-26,066,348	0	0
20417	Total Unusual Items Excluding Goodwill	0	0	-4,973,933,652	0	0
20077	Net Non Operating Interest Income Expense	-52,953,728,933	-24,667,812,894	-33,217,495,651	-20,839,515,499	-18,904,762,761
20346	Net Income Including Noncontrolling Interests	648,961,268,283	72,623,707,124	590,931,062,479	202,567,973,376	27,725,217,682
20019	Depreciation And Amortization In Income Statement	6,740,611,192	2,157,226,735	3,635,199,603	2,085,091,942	1,460,765,850
20309	Net Income From Continuing And Discontinued Operation	655,089,652,570	79,695,098,431	605,665,824,194	199,879,339,667	31,199,897,413
20331	Net Income From Continuing Operation Net Minority Interest	655,089,652,570	79,695,098,431	605,665,824,194	199,879,339,667	31,199,897,413

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	840,395,735,307	278,772,329,397	106,402,099,717	-6,052,829,175	461,274,135,368	321,769,492,387	781,467,990,410	291,617,686,509	59,502,128,084
20091	Net Income	655,089,652,570	220,189,714,285	79,695,098,431	-3,401,698,684	358,606,538,538	253,045,696,942	605,665,824,194	199,879,339,667	31,199,897,413
29004	Basic E P S	146	50	163	120	0	68	152	101	9
20190	E B I T D A	847,136,346,499	280,883,566,788	108,559,326,452	-4,677,057,209	462,370,510,468	322,844,384,795	785,103,190,013	293,702,778,451	60,962,893,934
20046	Gross Profit	971,354,115,999	259,805,541,366	184,742,666,969	38,267,598,954	488,538,308,710	346,657,559,333	729,969,752,553	372,635,657,757	105,555,428,548
29009	Diluted E P S	146	47	163	120	0	63	140	86	9
20136	Pretax Income	787,442,006,374	261,324,961,832	81,734,286,823	-9,980,582,167	454,363,339,886	314,793,444,889	748,250,494,759	270,778,171,010	40,597,365,323
20145	Tax Provision	138,480,738,091	40,419,961,870	9,110,579,699	-5,785,867,883	94,736,064,405	61,543,218,500	157,319,432,280	68,210,197,634	12,872,147,641
20100	Total Revenue	12,994,154,400,130	3,860,830,055,383	2,787,529,218,081	3,486,423,418,214	2,859,371,708,452	3,179,537,389,992	10,448,875,185,271	3,924,499,699,655	2,035,076,870,827
20164	Total Expenses	12,186,034,562,313	3,634,015,031,943	2,682,389,410,784	3,472,787,076,145	2,396,843,043,441	2,867,849,383,163	9,832,617,962,734	3,615,661,194,513	1,960,130,089,731
20013	Cost Of Revenue	12,022,800,284,131	3,601,024,514,017	2,602,786,551,112	3,448,155,819,260	2,370,833,399,742	2,832,879,830,659	9,718,905,432,718	3,551,864,041,898	1,929,521,442,279
20057	Interest Expense	52,953,728,933	17,447,367,565	24,667,812,894	3,927,752,992	6,910,795,482	6,976,047,498	33,217,495,651	20,839,515,499	18,904,762,761
20109	Operating Income	808,119,837,817	226,815,023,440	105,139,807,297	13,636,342,069	462,528,665,011	311,688,006,829	616,257,222,537	308,838,505,142	74,946,781,096
20316	Normalized Income	655,089,652,570	220,189,714,285	79,695,098,431	-3,401,698,684	358,606,538,538	253,045,696,942	609,593,989,853	199,879,339,667	31,199,897,413
20108	Operating Expense	163,234,278,182	32,990,517,926	79,602,859,672	24,631,256,885	26,009,643,699	34,969,552,504	113,712,530,016	63,797,152,615	30,608,647,452
20112	Operating Revenue	12,994,154,400,130	3,860,830,055,383	2,787,529,218,081	3,486,423,418,214	2,859,371,708,452	3,179,537,389,992	10,448,875,185,271	3,924,499,699,655	2,035,076,870,827
20087	Minority Interests	6,128,384,287	-715,285,677	7,071,391,307	793,015,598	-1,020,736,941	-204,529,447	14,734,761,715	-2,688,633,709	3,474,679,731
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-52,953,728,933	-17,447,367,565	-24,667,812,894	-3,927,752,992	-6,910,795,482	-6,976,047,498	-33,217,495,651	-20,839,515,499	-18,904,762,761
20416	Total Unusual Items	0	0	0	-4,973,933,652	0	0	-4,973,933,652	0	0
29010	Basic Average Shares	4,296,059,945	4,364,335,706	4,209,251,565	4,097,946,435	0	4,017,102,186	3,981,318,049	3,851,496,423	3,343,300,876
20287	Rent And Landing Fees	1,634,659,422	404,244,536	448,277,727	262,454,114	519,683,045	185,395,037	1,971,430,815	749,769,000	129,659,411
29011	Diluted Average Shares	4,374,041,928	4,676,263,640	4,209,251,565	4,195,677,315	0	4,017,102,186	4,312,781,027	4,185,418,103	3,343,300,876
20420	Normalized E B I T D A	847,136,346,499	280,883,566,788	108,559,326,452	-4,677,057,209	462,370,510,468	322,844,384,795	790,077,123,665	293,702,778,451	60,962,893,934
20162	Special Income Charges	0	0	0	0	0	0	-4,973,933,652	0	0
20315	Reconciled Depreciation	6,740,611,192	2,111,237,391	2,157,226,735	1,375,771,966	1,096,375,100	1,074,892,408	3,635,199,603	2,085,091,942	1,460,765,850
20312	Other Operating Expenses	24,192,077,532	446,734,433	21,553,434,326	3,300,737,226	-1,108,828,453	2,578,540,493	12,435,745,081	11,786,312,250	3,732,195,382
20440	Rent Expense Supplemental	10,314,246,573	404,244,536	9,269,864,878	-1,204,011,795	1,844,148,954	327,395,037	37,747,002,554	749,769,000	129,659,411
20314	Reconciled Cost Of Revenue	12,022,800,284,131	3,601,024,514,017	2,602,786,551,112	3,448,155,819,260	2,370,833,399,742	2,832,879,830,659	9,718,905,432,718	3,551,864,041,898	1,929,521,442,279
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	-1,045,767,993	0	0
20225	Impairment Of Capital Assets	0	0	0	0	0	0	5,000,000,000	0	0
20018	Depreciation Income Statement	6,740,611,192	2,111,237,391	2,157,226,735	1,375,771,966	1,096,375,100	1,074,892,408	3,635,199,603	2,085,091,942	1,460,765,850
20158	Selling And Marketing Expense	253,505,816	0	253,505,816	0	0	0	99,389,400	7,321,276,815	0
20064	Interest Expense Non Operating	52,953,728,933	17,447,367,565	24,667,812,894	3,927,752,992	6,910,795,482	6,976,047,498	33,217,495,651	20,839,515,499	18,904,762,761
20093	Net Income Common Stockholders	655,089,652,570	220,189,714,285	79,695,098,431	-3,401,698,684	358,606,538,538	253,045,696,942	605,665,824,194	199,879,339,667	31,199,897,413
20094	Net Income Continuous Operations	648,961,268,283	220,904,999,962	72,623,707,124	-4,194,714,284	359,627,275,481	253,250,226,389	590,931,062,479	202,567,973,376	27,725,217,682
20045	General And Administrative Expense	87,462,258,435	20,858,730,296	39,556,527,686	10,674,081,551	16,372,918,902	26,681,126,797	72,728,663,333	35,853,525,294	13,466,112,111
20159	Selling General And Administration	87,715,764,251	20,858,730,296	39,810,033,502	10,674,081,551	16,372,918,902	26,681,126,797	72,828,052,733	35,853,525,294	13,466,112,111
20412	Other Non Operating Income Expenses	40,648,216,673	47,038,584,931	11,711,033,120	-5,489,587,340	-12,611,814,038	15,905,828,435	63,358,762,358	-9,351,583,948	-13,876,592,521
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	655,089,652,570	220,189,714,285	79,695,098,431	-3,401,698,684	358,606,538,538	253,045,696,942	605,665,824,194	199,879,339,667	31,199,897,413
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	0	-26,066,348	0	0
20417	Total Unusual Items Excluding Goodwill	0	0	0	-4,973,933,652	0	0	-4,973,933,652	0	0
20077	Net Non Operating Interest Income Expense	-52,953,728,933	-17,447,367,565	-24,667,812,894	-3,927,752,992	-6,910,795,482	-6,976,047,498	-33,217,495,651	-20,839,515,499	-18,904,762,761
20346	Net Income Including Noncontrolling Interests	648,961,268,283	220,904,999,962	72,623,707,124	-4,194,714,284	359,627,275,481	253,250,226,389	590,931,062,479	202,567,973,376	27,725,217,682
20019	Depreciation And Amortization In Income Statement	6,740,611,192	2,111,237,391	2,157,226,735	1,375,771,966	1,096,375,100	1,074,892,408	3,635,199,603	2,085,091,942	1,460,765,850
20309	Net Income From Continuing And Discontinued Operation	655,089,652,570	220,189,714,285	79,695,098,431	-3,401,698,684	358,606,538,538	253,045,696,942	605,665,824,194	199,879,339,667	31,199,897,413
20331	Net Income From Continuing Operation Net Minority Interest	655,089,652,570	220,189,714,285	79,695,098,431	-3,401,698,684	358,606,538,538	253,045,696,942	605,665,824,194	199,879,339,667	31,199,897,413

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	11,180,454,100	11,364,670,767	11,364,670,767	11,180,454,100
23531	Net Debt	513,239,933,028	0	44,283,603,526	141,969,799,172
23165	Payables	682,379,452,285	757,798,691,183	581,668,257,025	194,042,900,363
23139	Net P P E	131,129,210,520	39,973,687,151	36,848,934,882	27,058,833,338
23351	Properties	3,513,790,000	13,601,679,282	13,601,679,282	0
23386	Total Debt	814,814,428,369	313,268,947,722	167,902,661,303	163,050,985,746
23100	Gross P P E	147,296,006,949	54,910,574,958	43,586,807,096	27,557,015,263
23038	Common Stock	218,216,785,300	186,365,084,250	97,975,733,400	83,200,000,000
23045	Current Debt	696,370,482,191	301,858,743,718	162,851,492,939	153,990,430,597
23532	Share Issued	4,364,335,706	3,960,258,040	3,359,200,000	3,359,200,000
23220	Total Assets	4,576,848,746,878	3,370,495,011,962	1,237,084,547,855	685,999,877,295
23027	Capital Stock	218,216,785,300	186,365,084,250	97,975,733,400	83,200,000,000
23382	Other Payable	251,382,760,032	103,033,536,526	6,461,978,577	0
23028	Cash Financial	263,362,651,657	388,545,087,523	123,619,057,777	20,311,835,657
23123	Long Term Debt	112,832,102,494	3,073,864,604	5,051,168,364	8,291,204,232
23179	Prepaid Assets	3,561,603,122,763	2,541,204,694,124	905,692,828,101	480,290,187,513
23385	Working Capital	1,454,388,293,735	968,337,874,204	369,152,710,722	187,818,284,321
23000	Accounts Payable	340,019,904,140	579,099,580,354	534,324,618,978	188,403,694,010
23029	Cash Equivalents	32,600,000,000	0	0	0
23245	Invested Capital	2,259,080,950,635	1,288,109,470,634	569,442,704,561	385,714,641,555
23340	Other Properties	16,474,650,000	16,410,650,000	3,375,000,000	7,385,000,000
23132	Minority Interest	31,889,428,227	28,956,019,605	32,641,970,051	12,259,498,294
23342	Other Receivables	60,826,337,499	82,101,929,594	21,168,823,440	656,931,525
23204	Retained Earnings	614,364,183,790	760,521,165,484	192,909,148,026	114,463,006,726
23217	Total Tax Payable	90,976,788,113	75,665,574,303	40,881,659,470	5,639,206,353
23001	Accounts Receivable	481,386,922,659	278,618,657,554	111,538,257,697	124,806,896,721
23280	Common Stock Equity	1,449,878,365,950	983,176,862,312	401,540,043,258	223,433,006,726
23403	Net Tangible Assets	1,438,697,911,850	971,812,191,545	390,175,372,491	212,249,527,563
23215	Stockholders Equity	1,449,878,365,950	983,176,862,312	401,540,043,258	223,433,006,726
23383	Tangible Book Value	1,438,697,911,850	971,812,191,545	390,175,372,491	212,249,527,563
23374	Total Capitalization	1,562,710,468,444	986,250,726,916	406,591,211,622	231,724,210,958
23393	Ordinary Shares Number	4,364,335,706	3,960,258,040	3,359,200,000	3,359,200,000
23155	Other Intangible Assets	0	0	0	3,025,063
23008	Accumulated Depreciation	-16,166,796,429	-14,936,887,807	-6,737,872,214	-9,066,636,469
23282	Construction In Progress	79,631,396,238	0	0	0
23380	Capital Lease Obligations	5,611,843,684	8,336,339,400	0	769,350,917
23030	Cash And Cash Equivalents	295,962,651,657	388,545,087,523	123,619,057,777	20,311,835,657
23262	Gross Accounts Receivable	484,783,454,834	281,063,753,384	114,040,245,108	127,164,699,522
23012	Additional Paid In Capital	585,270,556,359	22,764,670,982	110,655,161,832	25,770,000,000
23275	Buildings And Improvements	10,498,753,171	9,913,000,000	9,913,000,000	913,000,000
23126	Long Term Equity Investment	3,769,574,022	0	0	0
23319	Machinery Furniture Equipment	37,177,417,540	14,985,245,676	16,697,127,814	19,259,015,263
23048	Current Capital Lease Obligation	4,265,156,045	3,244,449,742	0	769,350,917
23127	Long Term Capital Lease Obligation	1,346,687,639	5,091,889,658	0	0
23098	Goodwill And Other Intangible Assets	11,180,454,100	11,364,670,767	11,364,670,767	11,183,479,163
23261	Total Equity Gross Minority Interest	1,481,767,794,177	1,012,132,881,917	434,182,013,309	235,692,505,020
23259	Total Liabilities Net Minority Interest	3,095,080,952,701	2,358,362,130,045	802,902,534,546	450,307,372,275
23046	Current Debt And Capital Lease Obligation	700,635,638,236	305,103,193,460	162,851,492,939	154,759,781,514
23266	Allowance For Doubtful Accounts Receivable	-3,396,532,175	-2,445,095,830	-2,501,987,411	-2,357,802,801
23124	Long Term Debt And Capital Lease Obligation	114,178,790,133	8,165,754,262	5,051,168,364	8,291,204,232
23344	Non Current Pension And Other Postretirement Benefit Plans	13,485,128,175	5,992,587,642	4,985,109,889	3,768,600,948

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	11,180,454,100	11,180,454,100	11,180,454,100	11,364,670,767	11,364,670,767	11,364,670,767	11,364,670,767	11,180,454,100
23531	Net Debt	785,458,913,452	513,239,933,028	38,989,987,344	0	0	0	44,283,603,526	141,969,799,172
23165	Payables	629,604,312,147	682,379,452,285	688,797,206,689	766,715,046,274	566,839,498,746	757,798,691,183	581,668,257,025	194,042,900,363
23139	Net P P E	170,093,517,248	131,129,210,520	49,499,888,345	38,775,310,136	39,802,912,442	39,973,687,151	36,848,934,882	27,058,833,338
23351	Properties	4,580,790,000	3,513,790,000	5,000,000,000	13,601,679,282	13,601,679,282	13,601,679,282	13,601,679,282	0
23386	Total Debt	892,185,775,232	814,814,428,369	440,416,851,748	205,348,193,778	251,828,812,369	313,268,947,722	167,902,661,303	163,050,985,746
23100	Gross P P E	188,502,547,129	147,296,006,949	68,558,109,934	56,146,411,656	55,946,290,760	54,910,574,958	43,586,807,096	27,557,015,263
23038	Common Stock	218,216,785,300	218,216,785,300	205,380,667,250	205,380,563,250	186,365,089,250	186,365,084,250	97,975,733,400	83,200,000,000
23045	Current Debt	885,364,859,960	696,370,482,191	430,639,870,702	195,586,740,604	240,975,231,418	301,858,743,718	162,851,492,939	153,990,430,597
23532	Share Issued	4,364,335,706	4,364,335,706	4,364,336,969	4,364,336,969	3,960,258,040	3,960,258,040	3,359,200,000	3,359,200,000
23220	Total Assets	4,636,812,978,634	4,576,848,746,878	2,688,583,585,811	4,342,012,173,113	3,380,016,861,867	3,370,495,011,962	1,237,084,547,855	685,999,877,295
23027	Capital Stock	218,216,785,300	218,216,785,300	205,380,667,250	205,380,563,250	186,365,089,250	186,365,084,250	97,975,733,400	83,200,000,000
23382	Other Payable	224,640,166,296	251,382,760,032	140,365,638,762	77,102,786,205	99,628,996,208	103,033,536,526	6,461,978,577	0
23028	Cash Financial	68,697,782,058	263,362,651,657	395,044,327,683	394,416,300,233	397,545,079,477	388,545,087,523	123,619,057,777	20,311,835,657
23123	Long Term Debt	2,247,125,953	112,832,102,494	3,394,444,325	2,719,291,841	3,286,519,265	3,073,864,604	5,051,168,364	8,291,204,232
23179	Prepaid Assets	3,806,750,127,037	3,561,603,122,763	1,806,205,985,022	3,279,823,795,387	2,443,147,982,228	2,541,204,694,124	905,692,828,101	480,290,187,513
23385	Working Capital	1,741,974,522,007	1,454,388,293,735	1,282,622,110,161	1,617,264,359,713	1,213,726,319,684	968,337,874,204	369,152,710,722	187,818,284,321
23000	Accounts Payable	296,311,401,066	340,019,904,140	457,478,045,863	574,538,491,112	359,605,452,407	579,099,580,354	534,324,618,978	188,403,694,010
23029	Cash Equivalents	33,455,290,400	32,600,000,000	0	0	0	0	0	0
23245	Invested Capital	2,735,738,718,550	2,259,080,950,635	1,756,819,797,227	1,830,188,890,715	1,473,468,014,502	1,288,109,470,634	569,442,704,561	385,714,641,555
23340	Other Properties	22,315,603,730	16,474,650,000	16,410,650,000	16,410,650,000	16,410,650,000	16,410,650,000	3,375,000,000	7,385,000,000
23132	Minority Interest	63,146,701,686	31,889,428,227	13,987,917,173	30,664,701,837	29,643,964,895	28,956,019,605	32,641,970,051	12,259,498,294
23342	Other Receivables	50,847,952,139	60,826,337,499	65,814,034,985	117,920,944,196	105,293,998,686	82,101,929,594	21,168,823,440	656,931,525
23204	Retained Earnings	820,402,177,973	614,364,183,790	1,087,424,312,558	1,375,215,926,640	1,016,609,388,102	760,521,165,484	192,909,148,026	114,463,006,726
23217	Total Tax Payable	108,652,744,785	90,976,788,113	90,953,522,064	115,073,768,957	107,605,050,131	75,665,574,303	40,881,659,470	5,639,206,353
23001	Accounts Receivable	471,215,654,376	481,386,922,659	332,688,348,214	470,403,564,250	353,649,396,016	278,618,657,554	111,538,257,697	124,806,896,721
23280	Common Stock Equity	1,848,126,732,637	1,449,878,365,950	1,322,785,482,200	1,631,882,858,270	1,229,206,263,819	983,176,862,312	401,540,043,258	223,433,006,726
23403	Net Tangible Assets	1,836,946,278,537	1,438,697,911,850	1,311,605,028,100	1,620,518,187,503	1,217,841,593,052	971,812,191,545	390,175,372,491	212,249,527,563
23215	Stockholders Equity	1,848,126,732,637	1,449,878,365,950	1,322,785,482,200	1,631,882,858,270	1,229,206,263,819	983,176,862,312	401,540,043,258	223,433,006,726
23383	Tangible Book Value	1,836,946,278,537	1,438,697,911,850	1,311,605,028,100	1,620,518,187,503	1,217,841,593,052	971,812,191,545	390,175,372,491	212,249,527,563
23374	Total Capitalization	1,850,373,858,590	1,562,710,468,444	1,326,179,926,525	1,634,602,150,111	1,232,492,783,084	986,250,726,916	406,591,211,622	231,724,210,958
23393	Ordinary Shares Number	4,364,335,706	4,364,335,706	4,364,336,969	4,364,336,969	3,960,258,040	3,960,258,040	3,359,200,000	3,359,200,000
23155	Other Intangible Assets	0	0	0	0	0	0	0	3,025,063
23008	Accumulated Depreciation	-18,409,029,881	-16,166,796,429	-19,058,221,589	-17,371,101,520	-16,143,378,318	-14,936,887,807	-6,737,872,214	-9,066,636,469
23282	Construction In Progress	106,296,301,588	79,631,396,238	0	0	0	0	0	0
23380	Capital Lease Obligations	4,573,789,319	5,611,843,684	6,382,536,721	7,042,161,333	7,567,061,686	8,336,339,400	0	769,350,917
23030	Cash And Cash Equivalents	102,153,072,461	295,962,651,657	395,044,327,683	394,416,300,233	397,545,079,477	388,545,087,523	123,619,057,777	20,311,835,657
23262	Gross Accounts Receivable	474,612,186,550	484,783,454,834	335,169,808,592	472,848,660,080	356,094,491,846	281,063,753,384	114,040,245,108	127,164,699,522
23012	Additional Paid In Capital	732,350,556,359	585,270,556,359	51,288,045,482	51,287,889,482	22,764,678,482	22,764,670,982	110,655,161,832	25,770,000,000
23275	Buildings And Improvements	10,498,753,171	10,498,753,171	10,498,753,170	9,913,000,000	9,913,000,000	9,913,000,000	9,913,000,000	913,000,000
23126	Long Term Equity Investment	0	3,769,574,022	0	0	0	0	0	0
23319	Machinery Furniture Equipment	44,811,098,640	37,177,417,540	36,648,706,764	16,221,082,374	16,020,961,478	14,985,245,676	16,697,127,814	19,259,015,263
23048	Current Capital Lease Obligation	4,115,076,692	4,265,156,045	4,079,441,363	3,660,965,713	3,660,965,713	3,244,449,742	0	769,350,917
23127	Long Term Capital Lease Obligation	458,712,627	1,346,687,639	2,303,095,358	3,381,195,620	3,906,095,973	5,091,889,658	0	0
23098	Goodwill And Other Intangible Assets	11,180,454,100	11,180,454,100	11,180,454,100	11,364,670,767	11,364,670,767	11,364,670,767	11,364,670,767	11,183,479,163
23261	Total Equity Gross Minority Interest	1,911,273,434,323	1,481,767,794,177	1,336,773,399,373	1,662,547,560,107	1,258,850,228,714	1,012,132,881,917	434,182,013,309	235,692,505,020
23259	Total Liabilities Net Minority Interest	2,725,539,544,311	3,095,080,952,701	1,351,810,186,438	2,679,464,613,006	2,121,166,633,153	2,358,362,130,045	802,902,534,546	450,307,372,275
23046	Current Debt And Capital Lease Obligation	889,479,936,652	700,635,638,236	434,719,312,065	199,247,706,317	244,636,197,131	305,103,193,460	162,851,492,939	154,759,781,514
23266	Allowance For Doubtful Accounts Receivable	-3,396,532,175	-3,396,532,175	-2,481,460,378	-2,445,095,830	-2,445,095,830	-2,445,095,830	-2,501,987,411	-2,357,802,801
23124	Long Term Debt And Capital Lease Obligation	2,705,838,580	114,178,790,133	5,697,539,683	6,100,487,461	7,192,615,238	8,165,754,262	5,051,168,364	8,291,204,232
23344	Non Current Pension And Other Postretirement Benefit Plans	13,485,128,175	13,485,128,175	6,955,767,462	5,992,587,642	5,992,587,642	5,992,587,642	4,985,109,889	3,768,600,948

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	1,220,000,000	0
26185	Free Cash Flow	-914,255,710,438	-508,144,839,571	147,850,192,136	177,429,156,662	-30,303,842,959
26027	Changes In Cash	-334,099,129,708	-94,685,266,715	259,832,667,534	103,094,800,846	2,446,297,175
26182	Issuance Of Debt	2,515,835,108,600	269,662,710,908	783,404,500,000	126,421,333,333	90,556,351,563
26016	End Cash Position	63,445,949,769	295,962,651,657	388,545,087,523	123,619,057,777	20,311,835,657
26112	Purchase Of P P E	-90,769,970,983	-60,131,321,517	-1,183,807,131	-8,769,613,057	-7,800,869,001
26183	Repayment Of Debt	-1,876,548,300,559	120,686,689,353	-650,607,184,563	-145,059,218,996	-87,683,711,429
26005	Capital Expenditure	-90,769,970,983	-60,131,321,517	-1,183,807,131	-8,769,613,057	-7,800,869,001
26007	Cash Dividends Paid	-267,312,308,819	-557,863,056	-33,317,417,000	-24,346,365,385	0
26012	Financing Cash Flow	579,976,805,730	413,246,287,856	111,982,475,398	-20,554,355,816	39,812,640,134
26013	Investing Cash Flow	-90,590,195,983	-59,918,036,517	-1,183,807,131	-62,549,613,057	-14,863,369,001
26098	Common Stock Issuance	194,618,945,000	0	498,860,000	1,964,895,232	54,000,000,000
26110	Purchase Of Investment	0	0	0	-55,000,000,000	0
26015	Beginning Cash Position	397,545,079,477	395,044,327,683	123,619,057,777	20,311,835,657	17,865,538,482
26223	Classesof Cash Payments	-13,412,709,833,938	-4,418,778,263,142	-11,279,286,935,776	-3,651,878,415,017	-2,113,145,124,185
26099	Long Term Debt Issuance	110,000,000,000	110,000,000,000	0	0	0
26090	Long Term Debt Payments	-161,656,721,210	50,347,564,790	-8,291,017,897	-6,981,718,996	-4,683,711,429
26101	Short Term Debt Issuance	2,405,835,108,600	159,662,710,908	783,404,500,000	126,421,333,333	90,556,351,563
26091	Short Term Debt Payments	-1,714,891,579,349	70,339,124,563	-642,316,166,666	-138,077,500,000	-83,000,000,000
26181	Issuance Of Capital Stock	194,618,945,000	0	498,860,000	1,964,895,232	54,000,000,000
26071	Net Common Stock Issuance	194,618,945,000	0	498,860,000	1,964,895,232	54,000,000,000
26154	Common Stock Dividend Paid	-267,312,308,819	-557,863,056	-33,317,417,000	-24,346,365,385	0
26073	Net Long Term Debt Issuance	-51,656,721,210	160,347,564,790	-8,291,017,897	-6,981,718,996	-4,683,711,429
26164	Net Other Financing Charges	22,915,010,760	24,750,000,000	16,567,377,561	20,465,000,000	-16,660,000,000
26165	Net Other Investing Changes	0	0	0	0	-7,062,500,000
26119	Net P P E Purchase And Sale	-90,769,970,983	-60,131,321,517	-1,183,807,131	-7,549,613,057	-7,800,869,001
26075	Net Short Term Debt Issuance	690,943,529,251	230,001,835,471	141,088,333,334	-11,656,166,667	7,556,351,563
26072	Net Issuance Payments Of Debt	639,286,808,041	390,349,400,261	132,797,315,437	-18,637,885,663	2,872,640,134
26226	Paymentson Behalfof Employees	-38,040,582,301	-28,666,263,362	-22,808,275,088	-10,023,560,233	-40,067,437,370
26063	Effect Of Exchange Rate Changes	38,967,701,187	-4,135,830,816	5,670,312,143	212,421,274	0
26118	Net Investment Purchase And Sale	0	0	0	-55,000,000,000	0
26304	Other Cash Adjustment Outside Changein Cash	-260,578,495	-260,578,495	-576,949,931	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	-148,329,556,945	-40,067,437,370
26222	Other Cash Receiptsfrom Operating Activities	20,538,532,588	20,538,532,588	74,787,251,490	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-823,485,739,455	-448,013,518,054	149,033,999,267	186,198,769,719	-22,502,973,958
26221	Classesof Cash Receiptsfrom Operating Activities	12,756,180,179,020	3,997,159,213,860	11,587,437,366,914	3,893,483,800,432	2,121,229,881,625

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	0	0	1,220,000,000	0
26185	Free Cash Flow	-914,255,710,438	-452,656,408,063	-508,144,839,571	-9,668,080,517	56,213,617,713	69,949,449,663	147,850,192,136	177,429,156,662	-30,303,842,959
26027	Changes In Cash	-334,099,129,708	-236,913,111,199	-94,685,266,715	628,027,450	-3,128,779,244	8,999,991,954	259,832,667,534	103,094,800,846	2,446,297,175
26182	Issuance Of Debt	2,515,835,108,600	1,852,688,080,360	269,662,710,908	341,205,828,092	52,278,489,240	116,890,000,000	783,404,500,000	126,421,333,333	90,556,351,563
26016	End Cash Position	63,445,949,769	102,153,072,461	295,962,651,657	395,044,327,683	394,416,300,233	397,545,079,477	388,545,087,523	123,619,057,777	20,311,835,657
26112	Purchase Of P P E	-90,769,970,983	-17,096,970,180	-60,131,321,517	-13,341,755,390	-199,923,896	-133,512,802	-1,183,807,131	-8,769,613,057	-7,800,869,001
26183	Repayment Of Debt	-1,876,548,300,559	-1,775,526,229,131	120,686,689,353	-209,899,019,957	-11,809,740,824	-177,217,530,449	-650,607,184,563	-145,059,218,996	-87,683,711,429
26005	Capital Expenditure	-90,769,970,983	-17,096,970,180	-60,131,321,517	-13,341,755,390	-199,923,896	-133,512,802	-1,183,807,131	-8,769,613,057	-7,800,869,001
26007	Cash Dividends Paid	-267,312,308,819	0	-557,863,056	-266,754,445,763	0	0	-33,317,417,000	-24,346,365,385	0
26012	Financing Cash Flow	579,976,805,730	215,743,296,864	413,246,287,856	10,329,617,967	-59,342,396,957	-60,769,682,709	111,982,475,398	-20,554,355,816	39,812,640,134
26013	Investing Cash Flow	-90,590,195,983	-17,096,970,180	-59,918,036,517	-13,375,265,390	-199,923,896	-313,287,802	-1,183,807,131	-62,549,613,057	-14,863,369,001
26098	Common Stock Issuance	194,618,945,000	147,080,000,000	0	260,000	47,538,685,000	12,500	498,860,000	1,964,895,232	54,000,000,000
26110	Purchase Of Investment	0	0	0	-33,510,000	0	-179,775,000	0	-55,000,000,000	0
26015	Beginning Cash Position	397,545,079,477	295,962,651,657	395,044,327,683	394,416,300,233	397,545,079,477	388,545,087,523	123,619,057,777	20,311,835,657	17,865,538,482
26223	Classesof Cash Payments	-13,412,709,833,938	-3,914,467,508,109	-4,418,778,263,142	-2,106,181,985,612	-2,973,282,077,075	-3,032,886,279,739	-11,279,286,935,776	-3,651,878,415,017	-2,113,145,124,185
26099	Long Term Debt Issuance	110,000,000,000	0	110,000,000,000	0	0	0	0	0	0
26090	Long Term Debt Payments	-161,656,721,210	-159,529,286,000	50,347,564,790	-51,843,519,957	-631,480,043	0	-8,291,017,897	-6,981,718,996	-4,683,711,429
26101	Short Term Debt Issuance	2,405,835,108,600	1,852,688,080,360	159,662,710,908	341,815,817,332	51,668,500,000	116,890,000,000	783,404,500,000	126,421,333,333	90,556,351,563
26091	Short Term Debt Payments	-1,714,891,579,349	-1,615,996,943,131	70,339,124,563	-158,055,500,000	-11,178,260,781	-177,217,530,449	-642,316,166,666	-138,077,500,000	-83,000,000,000
26181	Issuance Of Capital Stock	194,618,945,000	147,080,000,000	0	260,000	47,538,685,000	12,500	498,860,000	1,964,895,232	54,000,000,000
26071	Net Common Stock Issuance	194,618,945,000	147,080,000,000	0	260,000	47,538,685,000	12,500	498,860,000	1,964,895,232	54,000,000,000
26154	Common Stock Dividend Paid	-267,312,308,819	0	-557,863,056	-266,754,445,763	0	0	-33,317,417,000	-24,346,365,385	0
26073	Net Long Term Debt Issuance	-51,656,721,210	-159,529,286,000	160,347,564,790	-52,453,509,197	-21,490,803	0	-8,291,017,897	-6,981,718,996	-4,683,711,429
26164	Net Other Financing Charges	22,915,010,760	-1,225,000,000	24,750,000,000	0	-146,297,676,373	609,989,240	16,567,377,561	20,465,000,000	-16,660,000,000
26165	Net Other Investing Changes	0	0	0	0	0	0	0	0	-7,062,500,000
26119	Net P P E Purchase And Sale	-90,769,970,983	-17,096,970,180	-60,131,321,517	-13,341,755,390	-199,923,896	-133,512,802	-1,183,807,131	-7,549,613,057	-7,800,869,001
26075	Net Short Term Debt Issuance	690,943,529,251	236,691,137,229	230,001,835,471	183,760,317,332	40,490,239,219	-60,327,530,449	141,088,333,334	-11,656,166,667	7,556,351,563
26072	Net Issuance Payments Of Debt	639,286,808,041	77,161,851,229	390,349,400,261	131,306,808,135	40,468,748,416	-60,327,530,449	132,797,315,437	-18,637,885,663	2,872,640,134
26226	Paymentson Behalfof Employees	-38,040,582,301	-9,374,318,939	-28,666,263,362	0	0	0	-22,808,275,088	-10,023,560,233	-40,067,437,370
26063	Effect Of Exchange Rate Changes	38,967,701,187	43,103,532,003	-4,135,830,816	0	0	0	5,670,312,143	212,421,274	0
26118	Net Investment Purchase And Sale	0	0	0	-33,510,000	0	-179,775,000	0	-55,000,000,000	0
26304	Other Cash Adjustment Outside Changein Cash	-260,578,495	0	-260,578,495	0	0	0	-576,949,931	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	-8,680,653,671	0	-76,297,306,739	0	-32,041,193,842	0	-148,329,556,945	-40,067,437,370
26222	Other Cash Receiptsfrom Operating Activities	20,538,532,588	0	20,538,532,588	0	0	0	74,787,251,490	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-823,485,739,455	-435,559,437,883	-448,013,518,054	3,673,674,873	56,413,541,609	70,082,962,465	149,033,999,267	186,198,769,719	-22,502,973,958
26221	Classesof Cash Receiptsfrom Operating Activities	12,756,180,179,020	3,472,937,992,803	3,997,159,213,860	2,138,189,742,123	3,147,893,230,234	3,120,165,206,694	11,587,437,366,914	3,893,483,800,432	2,121,229,881,625

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
SGER	PT Sumber Global Energy Tbk	2024-04-15	At close: 04:13PM WIB	2,140	2,140	2,090	2,100	2,060.00 - 2,140.00	2,060	2,140	338.82 - 2,790.00	339	2,790	556,600	6,982,047	9,121,000,000,000	13	163	Apr 30, 2024 - May 06, 2024	61.25 (2.93%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-04-12	At close: 04:13PM WIB	2,140	2,140	2,090	2,100	2,060.00 - 2,140.00	2,060	2,140	338.82 - 2,790.00	339	2,790	556,600	6,872,038	9,121,000,000,000	17	120	Apr 12, 2024 - Apr 16, 2024	61.25 (2.93%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-04-11	At close: 04:13PM WIB	2,140	2,140	2,090	2,100	2,060.00 - 2,140.00	2,060	2,140	338.82 - 2,790.00	339	2,790	556,600	6,784,078	9,121,000,000,000	17	120	Apr 12, 2024 - Apr 16, 2024	61.25 (2.93%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-04-10	At close: 04:13PM WIB	2,140	2,140	2,090	2,100	2,060.00 - 2,140.00	2,060	2,140	338.82 - 2,790.00	339	2,790	556,600	6,760,814	9,121,000,000,000	17	120	Apr 12, 2024 - Apr 16, 2024	61.25 (2.93%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-04-05	At close: 04:13PM WIB	2,140	2,140	2,090	2,030	2,060.00 - 2,140.00	2,060	2,140	338.82 - 2,790.00	339	2,790	556,600	6,625,587	9,121,000,000,000	17	120	Apr 12, 2024 - Apr 16, 2024	61.25 (2.93%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-04-04	At close: 04:00PM WIB	2,130	2,120	2,140	2,080	2,080.00 - 2,150.00	2,080	2,150	338.82 - 2,790.00	339	2,790	362,700	6,756,648	9,340,000,000,000	18	120	Apr 12, 2024 - Apr 16, 2024	61.25 (2.93%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-04-03	At close: 04:14PM WIB	2,190	2,190	2,140	2,080	2,130.00 - 2,190.00	2,130	2,190	338.82 - 2,790.00	339	2,790	106,200	7,127,501	9,296,000,000,000	18	120	Apr 12, 2024 - Apr 16, 2024	61.25 (2.93%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-04-02	At close: 04:14PM WIB	2,200	2,200	2,200	2,170	2,150.00 - 2,210.00	2,150	2,210	338.82 - 2,790.00	339	2,790	1,332,800	7,215,679	9,558,000,000,000	18	120	Apr 12, 2024 - Apr 16, 2024	61.25 (2.93%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-04-01	At close: 04:13PM WIB	2,100	2,100	2,230	2,140	2,000.00 - 2,240.00	2,000	2,240	338.82 - 2,790.00	339	2,790	1,165,800	7,247,212	9,602,000,000,000	18	120	Apr 12, 2024 - Apr 16, 2024	61.25 (2.93%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-03-29	At close: 04:05PM WIB	2,090	2,090	2,090	2,100	2,090.00 - 2,120.00	2,090	2,120	338.82 - 2,790.00	339	2,790	286,000	7,247,212	9,165,000,000,000	17	120	Mar 30, 2024 - Mar 31, 2024	61.25 (2.93%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-03-28	At close: 04:05PM WIB	2,090	2,090	2,090	2,100	2,090.00 - 2,120.00	2,090	2,120	338.82 - 2,790.00	339	2,790	286,000	7,260,010	9,165,000,000,000	17	120	Mar 30, 2024 - Mar 31, 2024	61.25 (2.93%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-03-27	At close: 04:07PM WIB	2,110	2,110	0	0	2,060.00 - 2,120.00	2,060	2,120	338.82 - 2,790.00	339	2,790	373,100	7,258,615	9,121,000,000,000	17	120	Mar 30, 2024 - Mar 31, 2024	61.25 (2.86%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-03-26	At close: 04:00PM WIB	2,110	2,110	0	0	2,110.00 - 2,140.00	2,110	2,140	338.82 - 2,790.00	339	2,790	165,500	7,290,275	9,209,000,000,000	18	120	Mar 30, 2024 - Mar 31, 2024	61.25 (2.86%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-03-25	At close: 04:11PM WIB	2,140	2,140	2,110	0	2,070.00 - 2,140.00	2,070	2,140	338.82 - 2,790.00	339	2,790	374,700	7,418,175	9,209,000,000,000	18	120	Mar 30, 2024 - Mar 31, 2024	61.25 (2.86%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-03-22	At close: 04:00PM WIB	2,140	2,150	2,140	2,150	2,080.00 - 2,160.00	2,080	2,160	338.82 - 2,790.00	339	2,790	685,900	7,538,394	9,340,000,000,000	18	120	Mar 30, 2024 - Mar 31, 2024	61.25 (2.86%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-03-21	At close: 04:09PM WIB	2,170	0	0	0	0.0000 - 0.0000	0	0		0		0	7,582,878	0	0	120	Mar 30, 2024 - Mar 31, 2024	61.25 (2.86%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-03-14	As of 11:55AM WIB. Market open.	2,130	2,150	2,200	2,210	2,130.00 - 2,220.00	2,130	2,220	338.82 - 2,790.00	339	2,790	11,515,900	7,580,444	9,602,000,000,000	18	120	Mar 30, 2024 - Mar 31, 2024	61.25 (2.88%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-03-13	At close: 04:13PM WIB	2,250	2,260	2,150	2,150	2,130.00 - 2,280.00	2,130	2,280	338.82 - 2,790.00	339	2,790	1,301,500	7,668,960	9,296,000,000,000	18	120	Mar 30, 2024 - Mar 31, 2024	61.25 (2.72%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-03-11	At close: 04:01PM WIB	2,200	2,200	2,240	2,260	2,120.00 - 2,300.00	2,120	2,300	338.82 - 2,790.00	339	2,790	7,723,400	8,325,600	9,820,000,000,000	19	120	Mar 30, 2024 - Mar 31, 2024	61.25 (2.72%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-03-08	At close: 04:01PM WIB	2,200	2,200	2,240	2,260	2,120.00 - 2,300.00	2,120	2,300	338.82 - 2,790.00	339	2,790	7,723,400	8,716,253	9,820,000,000,000	19	120	Mar 30, 2024 - Mar 31, 2024	61.25 (2.78%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-03-05	At close: 04:13PM WIB	2,280	2,290	2,290	2,300	2,270.00 - 2,310.00	2,270	2,310	338.82 - 2,790.00	339	2,790	2,478,700	10,426,731	10,038,000,000,000	19	119	Mar 30, 2024 - Mar 31, 2024	61.25 (2.66%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-03-04	At close: 04:14PM WIB	2,300	2,300	2,280	2,290	2,260.00 - 2,330.00	2,260	2,330	338.82 - 2,790.00	339	2,790	15,331,200	12,041,337	9,951,000,000,000	19	120	Mar 30, 2024 - Mar 31, 2024	61.25 (2.66%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-03-01	At close: 04:14PM WIB	2,270	2,280	2,290	2,300	2,270.00 - 2,320.00	2,270	2,320	338.82 - 2,790.00	339	2,790	9,892,100	12,077,306	10,038,000,000,000	19	120	Mar 30, 2024 - Mar 31, 2024	61.25 (2.70%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-02-28	At close: 04:05PM WIB	2,250	2,250	2,250	2,260	2,230.00 - 2,290.00	2,230	2,290	338.82 - 2,790.00	339	2,790	11,784,100	11,821,854	9,863,000,000,000	19	120	Mar 30, 2024 - Mar 31, 2024	61.25 (2.72%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-02-27	At close: 04:07PM WIB	2,220	2,210	2,240	2,250	2,200.00 - 2,280.00	2,200	2,280	338.82 - 2,790.00	339	2,790	18,238,100	11,886,305	9,820,000,000,000	19	120	Mar 30, 2024 - Mar 31, 2024	61.25 (2.76%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-02-26	At close: 04:05PM WIB	2,200	2,200	2,200	2,250	2,190.00 - 2,230.00	2,190	2,230	338.82 - 2,790.00	339	2,790	425,400	12,847,479	9,689,000,000,000	18	120	Mar 30, 2024 - Mar 31, 2024	61.25 (2.78%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk	2024-02-23	At close: 04:09PM WIB	2,210	2,210	2,200	2,210	2,110.00 - 2,240.00	2,110	2,240	338.82 - 2,790.00	339	2,790	3,493,200	13,483,969	9,602,000,000,000	18	120	Mar 30, 2024 - Mar 31, 2024	61.25 (2.77%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk (SGER.JK)	2024-02-22	At close: 04:05PM WIB	2,170	2,170	2,200	2,210	2,170.00 - 2,210.00	2,170	2,210	338.82 - 2,790.00	339	2,790	1,148,800	13,717,011	9,645,000,000,000	18	120	Mar 30, 2024 - Mar 31, 2024	61.25 (2.82%)	61	3	Sep 05, 2023
SGER	PT Sumber Global Energy Tbk (SGER.JK)	2024-02-21	At close: 04:11PM WIB	2,230	2,240	2,170	2,190	2,160.00 - 2,240.00	2,160	2,240	338.82 - 2,790.00	339	2,790	4,712,800	14,357,793	9,471,000,000,000	18	120	Mar 30, 2024 - Mar 31, 2024	61.25 (2.75%)	61	3	Sep 05, 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	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	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)	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)
SGER	PT Sumber Global Energy Tbk	2024-04-15	9,120,000,000,000	9,640,000,000,000	13	1	6	1	11	2,790	339	2,153	1,767	6,870,000	704	4,360,000,000	825,950,000	84	61	3	0	0	37	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2023	Dec 31, 2023	6	4	14	55	12,310,000,000,000	2,925	-6	907,790,000,000	687,950,000,000	163	295,960,000,000	68	814,810,000,000	55	1	332	-317,840,000,000	-503,710,000,000
SGER	PT Sumber Global Energy Tbk	2024-04-12	9,120,000,000,000	9,640,000,000,000	13	1	6	1	11	2,790	339	2,156	1,735	6,780,000	524	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-04-11	9,120,000,000,000	9,640,000,000,000	13	1	6	1	11	2,790	339	2,156	1,735	6,760,000	524	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-04-10	9,120,000,000,000	9,640,000,000,000	13	1	6	1	11	2,790	339	2,156	1,735	6,760,000	524	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-04-05	9,300,000,000,000	9,810,000,000,000	13	1	7	1	11	2,790	0	2,155	1,710	6,760,000	517	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-04-04	9,560,000,000,000	10,080,000,000,000	13	1	7	1	11	2,790	0	2,155	1,702	7,130,000	1,060,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-04-03	9,560,000,000,000	10,080,000,000,000	13	1	7	1	11	2,790	0	2,153	1,693	7,220,000	2,360,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-04-02	9,600,000,000,000	9,650,000,000,000	18	1	7	1	15	2,790	0	2,151	1,685	7,250,000	3,030,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-04-01	9,170,000,000,000	9,210,000,000,000	17	1	7	1	14	2,790	0	2,151	1,685	7,250,000	3,030,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-03-29	9,170,000,000,000	9,210,000,000,000	17	1	7	1	14	2,790	339	2,151	1,676	7,260,000	4,180,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-03-28	9,120,000,000,000	9,170,000,000,000	17	1	7	1	14	2,790	0	2,152	1,669	7,260,000	4,220,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-03-27	9,340,000,000,000	9,390,000,000,000	18	1	7	1	14	2,790	0	2,151	1,661	7,290,000	5,000,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-03-26	9,340,000,000,000	9,390,000,000,000	18	1	7	1	14	2,790	0	2,150	1,652	7,420,000	5,420,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-03-25	9,340,000,000,000	9,390,000,000,000	18	1	7	1	14	2,790	339	2,150	1,652	7,420,000	5,420,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-03-22	9,340,000,000,000	9,390,000,000,000	18	1	7	1	14	2,790	0	2,150	1,636	7,580,000	5,800,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-03-21	9,470,000,000,000	9,520,000,000,000	18	1	7	1	15	2,790	339	2,150	1,636	7,580,000	5,800,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-03-14	9,300,000,000,000	9,340,000,000,000	18	1	7	1	14	2,790	0	2,125	1,585	7,670,000	8,440,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-03-13	9,820,000,000,000	9,870,000,000,000	19	1	7	1	15	2,790	0	2,125	1,585	8,140,000	8,440,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-03-11	9,820,000,000,000	9,870,000,000,000	19	1	7	1	15	2,790	339	2,125	1,585	8,700,000	8,440,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-03-08	9,600,000,000,000	9,650,000,000,000	18	1	7	1	15	2,790	339	2,118	1,576	8,720,000	8,010,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-03-05	10,040,000,000,000	10,080,000,000,000	19	1	8	1	16	2,790	0	2,090	1,541	12,040,000	11,070,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	119	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-03-04	10,040,000,000,000	10,080,000,000,000	19	1	8	1	16	2,790	0	2,090	1,541	12,040,000	11,070,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-03-01	9,910,000,000,000	9,950,000,000,000	19	1	7	1	15	2,790	0	2,077	1,523	11,780,000	14,700,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-02-28	9,820,000,000,000	9,870,000,000,000	19	1	7	1	15	2,790	0	2,072	1,505	11,890,000	14,090,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-02-27	9,690,000,000,000	9,730,000,000,000	18	1	7	1	15	2,790	0	2,073	1,497	12,850,000	14,120,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	121	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk	2024-02-26	9,600,000,000,000	9,650,000,000,000	18	1	7	1	15	2,790	0	2,073	1,497	12,850,000	14,120,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk (SGER.JK)	2024-02-23	9,650,000,000,000	9,690,000,000,000	18	1	7	1	15	2,790	0	2,090	1,480	13,720,000	14,460,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk (SGER.JK)	2024-02-22	9,470,000,000,000	9,520,000,000,000	18	1	7	1	15	2,790	339	2,090	1,480	13,720,000	14,460,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000
SGER	PT Sumber Global Energy Tbk (SGER.JK)	2024-02-21	9,730,000,000,000	9,780,000,000,000	19	1	7	1	15	2,790	339	2,098	1,472	14,360,000	14,130,000	4,360,000,000	825,950,000	84	61	3	61	3	51	N/A	Sep 05, 2023	7:1	Aug 26, 2021	Dec 31, 2022	Sep 30, 2023	4	0	15	40	12,490,000,000,000	3,048	-11	573,730,000,000	504,030,000,000	120	395,040,000,000	91	440,420,000,000	33	2	303	445,950,000,000	296,210,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,810	1,810	1,810	1,810	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	1,815	1,815	1,810	1,810	500
2024-05-08	15:47:00	1,810	1,810	1,810	1,810	1,500
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	1,810	1,810	1,810	1,810	1,600
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	1,810	1,810	1,810	1,810	13,000
2024-05-08	15:41:00	1,810	1,810	1,810	1,810	26,000
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	1,810	1,810	1,810	1,810	1,000
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,810	1,810	1,810	1,810	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	1,815	1,815	1,810	1,810	500
2024-05-08	15:46:00	1,810	1,810	1,810	1,810	1,500
2024-05-08	15:44:00	1,810	1,810	1,810	1,810	1,600
2024-05-08	15:42:00	1,810	1,810	1,810	1,810	13,000
2024-05-08	15:40:00	1,810	1,810	1,810	1,810	26,000
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	1,810	1,810	1,810	1,810	1,000
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	1,810	1,810	1,810	1,810	0
2024-05-08	15:28:00	1,810	1,810	1,810	1,810	400
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:25:06	1,815	1,815	1,815	1,815	0
2024-05-08	15:24:00	1,815	1,815	1,815	1,815	100
2024-05-08	15:22:00	1,815	1,815	1,815	1,815	400
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	1,815	1,815	1,815	1,815	4,600
2024-05-08	15:16:00	1,815	1,815	1,815	1,815	700
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	1,815	1,815	1,815	1,815	2,100
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	1,815	1,815	1,815	1,815	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,810	1,810	1,810	1,810	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	1,810	1,815	1,810	1,810	2,000
2024-05-08	15:40:00	1,810	1,810	1,810	1,810	40,600
2024-05-08	15:35:00	1,810	1,810	1,810	1,810	1,000
2024-05-08	15:30:00	1,810	1,810	1,810	1,810	0
2024-05-08	15:25:06	1,815	1,815	1,815	1,815	0
2024-05-08	15:25:00	1,815	1,815	1,810	1,810	500
2024-05-08	15:20:00	1,815	1,815	1,815	1,815	400
2024-05-08	15:15:00	1,815	1,815	1,815	1,815	5,300
2024-05-08	15:10:00	1,815	1,815	1,815	1,815	2,100
2024-05-08	15:05:00	1,815	1,815	1,815	1,815	0
2024-05-08	15:00:00	1,815	1,815	1,815	1,815	400
2024-05-08	14:55:00	1,815	1,815	1,815	1,815	4,200
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	1,815	1,815	1,815	1,815	100
2024-05-08	14:40:00	1,815	1,815	1,815	1,815	200
2024-05-08	14:35:00	1,815	1,815	1,810	1,815	5,300
2024-05-08	14:31:30	1,815	1,815	1,815	1,815	0
2024-05-08	14:30:00	1,815	1,815	1,815	1,815	0
2024-05-08	14:25:00	1,820	1,830	1,815	1,815	4,400
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	1,815	1,820	1,815	1,820	2,700
2024-05-08	14:10:00	1,820	1,820	1,810	1,815	3,600
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	1,815	1,815	1,815	1,815	500
2024-05-08	13:50:00	1,815	1,815	1,815	1,815	29,900
2024-05-08	13:45:00	1,815	1,815	1,815	1,815	200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,810	1,810	1,810	1,810	0
2024-05-08	15:45:00	1,810	1,815	1,810	1,810	2,000
2024-05-08	15:30:00	1,810	1,810	1,810	1,810	41,600
2024-05-08	15:25:06	1,815	1,815	1,815	1,815	0
2024-05-08	15:15:00	1,815	1,815	1,810	1,810	6,200
2024-05-08	15:00:00	1,815	1,815	1,815	1,815	2,500
2024-05-08	14:45:00	1,815	1,815	1,815	1,815	4,300
2024-05-08	14:31:30	1,815	1,815	1,815	1,815	0
2024-05-08	14:30:00	1,815	1,815	1,810	1,815	5,500
2024-05-08	14:15:00	1,815	1,830	1,815	1,815	7,100
2024-05-08	14:00:00	1,820	1,820	1,810	1,815	3,600
2024-05-08	13:45:00	1,815	1,815	1,815	1,815	30,600
2024-05-08	13:35:39	1,820	1,820	1,820	1,820	0
2024-05-08	13:30:00	1,820	1,820	1,820	1,820	5,800
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	11:51:15	1,820	1,820	1,820	1,820	0
2024-05-08	11:45:00	1,820	1,820	1,820	1,820	300
2024-05-08	11:30:00	1,820	1,820	1,815	1,820	10,800
2024-05-08	11:15:00	1,820	1,820	1,820	1,820	6,800
2024-05-08	11:11:12	1,825	1,825	1,825	1,825	0
2024-05-08	11:00:00	1,830	1,835	1,820	1,820	376,200
2024-05-08	10:45:00	1,815	1,830	1,815	1,830	688,000
2024-05-08	10:30:00	1,815	1,815	1,815	1,815	60,900
2024-05-08	10:27:49	1,815	1,815	1,815	1,815	0
2024-05-08	10:15:00	1,810	1,815	1,810	1,815	34,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,810	1,810	1,810	1,810	0
2024-05-08	15:30:00	1,810	1,815	1,810	1,810	43,600
2024-05-08	15:25:06	1,815	1,815	1,815	1,815	0
2024-05-08	15:00:00	1,815	1,815	1,810	1,810	8,700
2024-05-08	14:31:30	1,815	1,815	1,815	1,815	0
2024-05-08	14:30:00	1,815	1,815	1,810	1,815	9,800
2024-05-08	14:00:00	1,820	1,830	1,810	1,815	10,700
2024-05-08	13:35:39	1,820	1,820	1,820	1,820	0
2024-05-08	13:30:00	1,820	1,820	1,815	1,815	36,400
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	11:51:15	1,820	1,820	1,820	1,820	0
2024-05-08	11:30:00	1,820	1,820	1,815	1,820	11,100
2024-05-08	11:11:12	1,825	1,825	1,825	1,825	0
2024-05-08	11:00:00	1,830	1,835	1,820	1,820	383,000
2024-05-08	10:30:00	1,815	1,830	1,815	1,830	748,900
2024-05-08	10:27:49	1,815	1,815	1,815	1,815	0
2024-05-08	10:00:00	1,815	1,820	1,810	1,815	676,100
2024-05-08	09:42:15	1,810	1,810	1,810	1,810	0
2024-05-08	09:30:00	1,810	1,815	1,800	1,810	431,700
2024-05-08	09:00:00	1,790	1,810	1,770	1,810	613,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:31:02	1,795	1,795	1,795	1,795	0
2024-05-07	15:30:00	1,785	1,795	1,785	1,785	16,900
2024-05-07	15:00:00	1,785	1,790	1,780	1,780	7,700
2024-05-07	14:30:29	1,780	1,780	1,780	1,780	0
2024-05-07	14:30:00	1,780	1,790	1,780	1,785	21,000
2024-05-07	14:00:00	1,770	1,785	1,770	1,785	45,600
2024-05-07	13:34:20	1,780	1,780	1,780	1,780	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,810	1,810	1,810	1,810	0
2024-05-08	15:25:06	1,815	1,815	1,815	1,815	0
2024-05-08	15:00:00	1,815	1,815	1,810	1,810	52,200
2024-05-08	14:31:30	1,815	1,815	1,815	1,815	0
2024-05-08	14:00:00	1,820	1,830	1,810	1,815	19,200
2024-05-08	13:35:39	1,820	1,820	1,820	1,820	0
2024-05-08	13:00:00	1,820	1,820	1,815	1,815	35,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:15	1,820	1,820	1,820	1,820	0
2024-05-08	11:11:12	1,825	1,825	1,825	1,825	0
2024-05-08	11:00:00	1,830	1,835	1,815	1,820	366,600
2024-05-08	10:27:49	1,815	1,815	1,815	1,815	0
2024-05-08	10:00:00	1,815	1,830	1,810	1,830	1,421,500
2024-05-08	09:42:15	1,810	1,810	1,810	1,810	0
2024-05-08	09:00:00	1,790	1,815	1,770	1,810	606,100
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:31:02	1,795	1,795	1,795	1,795	0
2024-05-07	15:00:00	1,785	1,795	1,780	1,785	24,600
2024-05-07	14:30:29	1,780	1,780	1,780	1,780	0
2024-05-07	14:00:00	1,770	1,790	1,770	1,785	66,600
2024-05-07	13:34:20	1,780	1,780	1,780	1,780	0
2024-05-07	13:00:00	1,785	1,785	1,770	1,770	82,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:02	1,780	1,780	1,780	1,780	0
2024-05-07	11:02:45	1,780	1,780	1,780	1,780	0
2024-05-07	11:00:00	1,780	1,785	1,775	1,780	8,500
2024-05-07	10:24:47	1,790	1,790	1,790	1,790	0
2024-05-07	10:00:00	1,795	1,795	1,775	1,775	71,100
2024-05-07	09:42:31	1,795	1,795	1,795	1,795	0
2024-05-07	09:00:00	1,790	1,820	1,780	1,795	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,810	1,810	1,810	1,810	0
2024-05-08	15:25:06	1,815	1,815	1,815	1,815	0
2024-05-08	15:00:00	1,815	1,815	1,810	1,810	55,300
2024-05-08	14:31:30	1,815	1,815	1,815	1,815	0
2024-05-08	13:35:39	1,820	1,820	1,820	1,820	0
2024-05-08	13:30:00	1,820	1,830	1,810	1,815	56,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:15	1,820	1,820	1,820	1,820	0
2024-05-08	11:11:12	1,825	1,825	1,825	1,825	0
2024-05-08	10:30:00	1,815	1,835	1,815	1,820	1,143,000
2024-05-08	10:27:49	1,815	1,815	1,815	1,815	0
2024-05-08	09:42:15	1,810	1,810	1,810	1,810	0
2024-05-08	09:00:00	1,790	1,820	1,770	1,815	1,721,700
2024-05-07	16:11:06	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:31:02	1,795	1,795	1,795	1,795	0
2024-05-07	15:00:00	1,785	1,795	1,780	1,780	44,200
2024-05-07	14:30:29	1,780	1,780	1,780	1,780	0
2024-05-07	13:34:20	1,780	1,780	1,780	1,780	0
2024-05-07	13:30:00	1,785	1,790	1,770	1,785	149,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:02	1,780	1,780	1,780	1,780	0
2024-05-07	11:02:45	1,780	1,780	1,780	1,780	0
2024-05-07	10:30:00	1,795	1,795	1,775	1,780	57,900
2024-05-07	10:24:47	1,790	1,790	1,790	1,790	0
2024-05-07	09:42:31	1,795	1,795	1,795	1,795	0
2024-05-07	09:00:00	1,790	1,820	1,780	1,795	159,200
2024-05-06	16:10:24	0	0	0	0	0
2024-05-06	15:47:12	1,780	1,780	1,780	1,780	0
2024-05-06	15:05:17	1,765	1,765	1,765	1,765	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,790	1,835	1,770	1,810	2,920,500
2024-05-07	09:00:00	1,790	1,820	1,770	1,780	416,700
2024-05-06	09:00:00	1,720	1,810	1,650	1,780	5,815,200
2024-05-03	09:00:00	1,900	1,950	1,700	1,710	2,946,000
2024-05-02	09:00:00	1,980	1,990	1,900	1,900	260,600
2024-04-30	09:00:00	1,930	1,990	1,930	1,970	184,300
2024-04-29	09:00:00	1,980	1,980	1,930	1,930	152,800
2024-04-26	09:00:00	1,995	2,000	1,965	1,970	2,064,300
2024-04-25	09:00:00	1,970	2,010	1,970	1,995	10,494,000
2024-04-24	09:00:00	1,985	2,010	1,965	1,985	13,662,200
2024-04-23	09:00:00	1,930	2,000	1,900	1,985	21,177,400
2024-04-22	09:00:00	2,030	2,030	1,905	1,930	2,227,800
2024-04-19	09:00:00	2,050	2,050	2,000	2,030	3,747,700
2024-04-18	09:00:00	2,040	2,060	2,000	2,050	3,184,400
2024-04-17	09:00:00	2,030	2,080	2,030	2,040	4,324,900
2024-04-16	09:00:00	2,050	2,100	2,010	2,030	533,100
2024-04-05	09:00:00	2,140	2,140	2,060	2,090	556,600
2024-04-04	09:00:00	2,120	2,150	2,080	2,140	359,000
2024-04-03	09:00:00	2,190	2,190	2,130	2,130	106,200
2024-04-02	09:00:00	2,200	2,210	2,150	2,190	1,332,800
2024-04-01	09:00:00	2,100	2,240	2,000	2,200	1,165,800
2024-03-28	09:00:00	2,090	2,120	2,090	2,100	286,000
2024-03-27	09:00:00	2,110	2,120	2,060	2,090	373,100
2024-03-26	09:00:00	2,140	2,140	2,110	2,110	165,500
2024-03-25	09:00:00	2,140	2,140	2,070	2,110	374,700
2024-03-22	09:00:00	2,150	2,160	2,080	2,140	685,900
2024-03-21	09:00:00	2,170	2,180	2,140	2,140	524,000
2024-03-20	09:00:00	2,180	2,210	2,120	2,170	158,500
2024-03-19	09:00:00	2,190	2,230	2,140	2,200	5,537,600
2024-03-18	09:00:00	2,210	2,250	2,180	2,210	14,368,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	1,720	1,810	1,650	1,780	5,815,200
2024-05-03	09:00:00	1,900	1,950	1,700	1,710	2,946,000
2024-05-02	09:00:00	1,980	1,990	1,900	1,900	260,600
2024-04-30	09:00:00	1,930	1,990	1,930	1,970	184,300
2024-04-29	09:00:00	1,980	1,980	1,930	1,930	152,800
2024-04-26	09:00:00	1,995	2,000	1,965	1,970	2,064,300
2024-04-25	09:00:00	1,970	2,010	1,970	1,995	10,494,000
2024-04-24	09:00:00	1,985	2,010	1,965	1,985	13,662,200
2024-04-23	09:00:00	1,930	2,000	1,900	1,985	21,177,400
2024-04-22	09:00:00	2,030	2,030	1,905	1,930	2,227,800
2024-04-19	09:00:00	2,050	2,050	2,000	2,030	3,747,700
2024-04-18	09:00:00	2,040	2,060	2,000	2,050	3,184,400
2024-04-17	09:00:00	2,030	2,080	2,030	2,040	4,324,900
2024-04-16	09:00:00	2,050	2,100	2,010	2,030	533,100
2024-04-05	09:00:00	2,140	2,140	2,060	2,090	556,600
2024-04-04	09:00:00	2,120	2,150	2,080	2,140	359,000
2024-04-03	09:00:00	2,190	2,190	2,130	2,130	106,200
2024-04-02	09:00:00	2,200	2,210	2,150	2,190	1,332,800
2024-04-01	09:00:00	2,100	2,240	2,000	2,200	1,165,800
2024-03-28	09:00:00	2,090	2,120	2,090	2,100	286,000
2024-03-27	09:00:00	2,110	2,120	2,060	2,090	373,100
2024-03-26	09:00:00	2,140	2,140	2,110	2,110	165,500
2024-03-25	09:00:00	2,140	2,140	2,070	2,110	374,700
2024-03-22	09:00:00	2,150	2,160	2,080	2,140	685,900
2024-03-21	09:00:00	2,170	2,180	2,140	2,140	524,000
2024-03-20	09:00:00	2,180	2,210	2,120	2,170	158,500
2024-03-19	09:00:00	2,190	2,230	2,140	2,200	5,537,600
2024-03-18	09:00:00	2,210	2,250	2,180	2,210	14,368,200
2024-03-15	09:00:00	2,220	2,240	2,190	2,200	7,815,800
2024-03-14	09:00:00	2,150	2,220	2,130	2,210	11,845,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,720	1,835	1,650	1,810	9,152,400
2024-04-28	00:00:00	1,980	1,990	1,700	1,710	3,543,700
2024-04-21	00:00:00	2,030	2,030	1,900	1,970	49,625,700
2024-04-14	00:00:00	2,050	2,100	2,000	2,030	11,790,100
2024-04-07	00:00:00	2,090	2,090	2,090	2,090	0
2024-03-31	00:00:00	2,100	2,240	2,000	2,090	3,520,400
2024-03-24	00:00:00	2,140	2,140	2,060	2,100	1,199,300
2024-03-17	00:00:00	2,210	2,250	2,080	2,140	21,274,200
2024-03-10	00:00:00	2,260	2,280	2,130	2,200	20,962,300
2024-03-03	00:00:00	2,300	2,330	2,120	2,250	32,329,200
2024-02-25	00:00:00	2,200	2,320	2,190	2,300	52,038,100
2024-02-18	00:00:00	2,170	2,250	2,110	2,200	58,694,200
2024-02-11	00:00:00	2,010	2,200	2,000	2,170	81,768,800
2024-02-04	00:00:00	2,020	2,040	1,960	2,010	8,799,300
2024-01-28	00:00:00	2,150	2,410	1,970	2,020	55,116,700
2024-01-21	00:00:00	2,130	2,190	2,080	2,150	9,904,700
2024-01-14	00:00:00	2,110	2,160	2,010	2,100	25,482,900
2024-01-07	00:00:00	2,200	2,200	2,000	2,100	13,750,600
2023-12-31	00:00:00	1,935	2,220	1,935	2,150	39,018,000
2023-12-24	00:00:00	1,900	1,975	1,900	1,935	3,697,000
2023-12-17	00:00:00	2,130	2,140	1,800	1,900	39,243,700
2023-12-10	00:00:00	2,550	2,730	2,100	2,130	93,422,900
2023-12-03	00:00:00	2,130	2,790	2,050	2,550	229,439,000
2023-11-26	00:00:00	2,110	2,430	2,100	2,130	99,663,500
2023-11-19	00:00:00	1,865	2,120	1,815	2,110	109,554,700
2023-11-12	00:00:00	1,830	1,940	1,625	1,850	106,249,400
2023-11-05	00:00:00	1,901	2,052	1,736	1,810	59,703,105
2023-10-29	00:00:00	2,136	2,165	1,600	1,859	89,248,192
2023-10-22	00:00:00	2,042	2,212	1,929	2,127	32,874,704
2023-10-15	00:00:00	2,287	2,654	1,892	2,042	167,220,072

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,980	1,990	1,650	1,810	12,359,000
2024-03-31	00:00:00	2,100	2,240	1,900	1,970	65,273,300
2024-02-29	00:00:00	2,280	2,330	2,060	2,100	85,657,100
2024-01-31	00:00:00	1,970	2,300	1,960	2,270	193,245,200
2023-12-31	00:00:00	1,935	2,410	1,935	2,000	141,436,000
2023-11-30	00:00:00	2,240	2,790	1,800	1,935	368,868,700
2023-10-31	00:00:00	2,042	2,430	1,600	2,220	446,840,323
2023-09-30	00:00:00	2,080	2,654	1,892	2,052	390,574,777
2023-08-31	00:00:00	1,304	2,240	1,148	2,052	577,668,493
2023-07-31	00:00:00	532	1,440	532	1,304	713,739,784
2023-06-30	00:00:00	475	598	471	527	72,898,437
2023-05-31	00:00:00	469	532	467	475	38,273,793
2023-04-30	00:00:00	607	607	459	469	49,319,331
2023-03-31	00:00:00	375	425	375	390	3,507,206
2023-02-28	00:00:00	440	442	414	429	1,113,818
2023-01-31	00:00:00	504	518	494	494	498,312
2022-12-31	00:00:00	612	631	499	536	35,812,298
2022-11-30	00:00:00	744	772	555	612	24,599,310
2022-10-31	00:00:00	645	988	574	739	102,167,017
2022-09-30	00:00:00	696	772	598	668	44,182,991
2022-08-31	00:00:00	885	922	682	696	94,332,354
2022-07-31	00:00:00	993	1,224	842	880	84,825,423
2022-06-30	00:00:00	1,224	1,548	927	993	179,584,166
2022-05-31	00:00:00	1,278	1,456	1,085	1,224	503,156,055
2022-04-30	00:00:00	1,095	1,759	1,040	1,278	493,268,233
2022-03-31	00:00:00	1,030	1,298	877	1,095	439,884,609
2022-02-28	00:00:00	691	1,258	691	1,020	588,008,369
2022-01-31	00:00:00	780	902	634	689	414,102,143
2021-12-31	00:00:00	555	934	461	780	517,749,408
2021-11-30	00:00:00	545	666	535	555	244,851,151

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,980	1,990	1,650	1,810	12,359,000
2024-03-31	00:00:00	2,100	2,240	1,900	1,930	65,089,000
2024-02-29	00:00:00	2,280	2,330	2,060	2,100	85,657,100
2024-01-31	00:00:00	1,970	2,330	1,900	1,970	344,175,600
2023-12-31	00:00:00	1,935	2,410	1,935	2,100	420,338,300
2023-11-30	00:00:00	2,240	2,790	1,800	2,270	703,549,900
2023-10-31	00:00:00	2,042	2,790	1,600	2,000	957,145,023
2023-09-30	00:00:00	2,080	2,790	1,600	1,935	1,206,283,800
2023-08-31	00:00:00	1,304	2,654	1,148	2,220	1,415,083,593
2023-07-31	00:00:00	532	2,654	532	2,052	1,681,983,054
2023-06-30	00:00:00	475	2,240	471	2,052	1,364,306,714
2023-05-31	00:00:00	469	1,440	467	1,304	824,912,014
2023-04-30	00:00:00	607	607	459	527	160,491,561
2023-03-31	00:00:00	390	649	375	475	203,106,207
2023-02-28	00:00:00	440	649	339	469	188,056,638
2023-01-31	00:00:00	504	518	339	390	51,891,633
2022-10-31	00:00:00	645	988	499	536	162,578,625
2022-07-31	00:00:00	993	1,224	598	668	223,340,768
2022-04-30	00:00:00	1,095	1,759	927	993	1,176,008,454
2022-01-31	00:00:00	780	1,298	634	1,095	1,441,995,121
2021-10-31	00:00:00	542	934	461	780	1,008,287,472
2021-07-31	00:00:00	163	557	157	542	830,423,688
2021-04-30	00:00:00	124	198	122	151	276,614,548
2021-01-31	00:00:00	270	297	124	127	204,944,689

Dividends Amount

Date	Time	Amount
2023-09-05	09:00:00	26
2023-06-14	09:00:00	35
2022-06-30	09:00:00	16
2021-12-13	09:00:00	9
2021-08-12	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	61	48.30 %
2022	1	16	12.62 %
2021	2	10	7.55 %

Splits

Date	Time	Numerator	Denominator	Ratio
2023-11-09	09:00:00	17	16	17:16
2022-06-30	09:00:00	19	10	19:10
2021-08-26	09:00:00	7	1	7:1

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