Informasi Saham SHIP PT Sillo Maritime Perdana 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
40002	Enterprise Value	1	5,949,705,598,223	6,118,299,208,406	5,236,367,087,913
14012	Pb Ratio	5	1	1	1
14008	Pe Ratio	7	9	8	10
14010	Ps Ratio	9	1	1	1
102	Enterprises Value E B I T D A Ratio	13	156,702	8	631,663
101	Enterprises Value Revenue Ratio	15	47,962	3	127,631
40001	Market Cap	23	2,746,987,900,000	2,842,180,550,000	2,393,415,200,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	5,949,705,598,223	6,118,299,208,406	6,739,939,809,705	6,730,671,776,471	5,536,120,448,536	5,236,367,087,913
14012	Pb Ratio	5	1	1	2	2	2	1
14008	Pe Ratio	7	9	8	9	10	11	10
14010	Ps Ratio	9	1	1	1	1	1	1
102	Enterprises Value E B I T D A Ratio	13	156,702	8	9	10	9	631,663
101	Enterprises Value Revenue Ratio	15	47,962	3	3	3	3	127,631
40001	Market Cap	23	2,746,987,900,000	2,842,180,550,000	3,263,748,000,000	3,290,945,900,000	3,018,966,900,000	2,393,415,200,000

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	43,144,254	5,752,253	39,289,508	32,840,316	32,341,668
20091	Net Income	18,473,315	470,758	18,887,878	15,003,438	16,934,217
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	44,334,505	6,035,610	40,444,850	33,675,192	33,192,824
20046	Gross Profit	53,637,467	10,888,706	50,407,050	39,366,227	37,757,421
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	29,298,782	2,209,834	29,446,376	24,384,996	26,085,242
20145	Tax Provision	3,535,318	308,403	3,327,096	3,390,223	3,239,680
20100	Total Revenue	163,631,548	51,762,331	134,657,972	101,413,948	85,717,534
20164	Total Expenses	118,160,496	42,820,687	93,192,206	67,895,787	53,199,179
20013	Cost Of Revenue	109,994,081	40,873,625	84,250,922	62,047,721	47,960,113
20177	Interest Income	133,536	48,834	85,588	106,967	73,798
20057	Interest Expense	13,845,472	3,542,419	9,843,132	8,455,320	6,256,426
20109	Operating Income	45,471,052	8,941,644	41,465,766	33,518,161	32,518,355
20316	Normalized Income	18,515,112	2,145,137	18,881,396	15,238,918	17,087,406
20108	Operating Expense	8,166,415	1,947,062	8,941,284	5,848,066	5,239,066
20112	Operating Revenue	163,631,548	51,762,331	134,657,972	101,413,948	85,717,534
20087	Minority Interests	-7,290,149	-1,430,673	-7,231,402	-5,699,137	-5,911,345
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-13,880,892	-3,520,871	-9,855,929	-8,414,940	-6,241,306
20416	Total Unusual Items	-47,533	-1,945,955	7,308	65,877	-174,912
29010	Basic Average Shares	2,719,790,000	0	2,719,790,000	2,719,790,000	2,719,790,000
20269	Other Special Charges	47,533	1,945,955	-7,308	-65,877	174,912
20287	Rent And Landing Fees	249,126	61,978	175,918	222,721	81,016
29011	Diluted Average Shares	2,719,790,000	0	2,719,790,000	2,719,790,000	2,719,790,000
20420	Normalized E B I T D A	44,382,038	7,981,565	40,437,542	33,609,315	33,367,736
20162	Special Income Charges	-47,533	-1,945,955	7,308	65,877	-174,912
20315	Reconciled Depreciation	1,190,251	283,357	1,155,342	834,876	851,156
20030	Net Income Extraordinary	0	0	0	-292,198	0
20312	Other Operating Expenses	195,085	51,860	625,058	328,190	215,052
20368	Total Other Finance Cost	168,956	27,286	98,385	66,587	58,678
20440	Rent Expense Supplemental	25,463,462	13,975,629	22,631,268	6,863,357	6,322,058
20314	Reconciled Cost Of Revenue	109,994,081	40,873,625	84,250,922	62,047,721	47,960,113
20419	Tax Effect Of Unusual Items	-5,736	-271,576	826	9,159	-21,723
20225	Impairment Of Capital Assets	0	0	0	0	0
20018	Depreciation Income Statement	1,190,251	283,357	1,155,342	834,876	851,156
20075	Interest Income Non Operating	133,536	48,834	85,588	106,967	73,798
20064	Interest Expense Non Operating	13,845,472	3,542,419	9,843,132	8,455,320	6,256,426
20093	Net Income Common Stockholders	18,473,315	470,758	18,887,878	15,003,438	16,934,217
20094	Net Income Continuous Operations	25,763,464	1,901,431	26,119,280	20,994,773	22,845,562
20045	General And Administrative Expense	2,854,770	886,713	2,597,814	1,906,067	1,241,214
20159	Selling General And Administration	2,854,770	886,713	2,597,814	1,906,067	1,241,214
20435	Total Operating Income As Reported	45,621,706	9,612,741	42,022,238	33,131,220	32,397,896
20412	Other Non Operating Income Expenses	-1,800,976	-1,504,169	-715,202	-277,014	-57,647
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	18,473,315	470,758	18,887,878	15,003,438	16,934,217
20417	Total Unusual Items Excluding Goodwill	-47,533	-1,945,955	7,308	65,877	-174,912
20077	Net Non Operating Interest Income Expense	-13,880,892	-3,520,871	-9,855,929	-8,414,940	-6,241,306
20346	Net Income Including Noncontrolling Interests	25,763,464	1,901,431	26,119,280	20,702,575	22,845,562
20019	Depreciation And Amortization In Income Statement	1,190,251	283,357	1,155,342	834,876	851,156
20309	Net Income From Continuing And Discontinued Operation	18,473,315	470,758	18,887,878	15,295,636	16,934,217
20331	Net Income From Continuing Operation Net Minority Interest	18,473,315	470,758	18,887,878	15,295,636	16,934,217

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	43,144,254	5,752,253	14,529,224	9,409,957	13,452,820	39,289,508	32,840,316	32,341,668
20091	Net Income	18,473,315	470,758	7,086,995	3,684,549	7,231,013	18,887,878	15,003,438	16,934,217
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	44,334,505	6,035,610	14,818,932	9,716,547	13,763,416	40,444,850	33,675,192	33,192,824
20046	Gross Profit	53,637,467	10,888,706	15,172,049	11,536,745	16,039,967	50,407,050	39,366,227	37,757,421
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	29,298,782	2,209,834	10,756,076	5,906,727	10,426,145	29,446,376	24,384,996	26,085,242
20145	Tax Provision	3,535,318	308,403	1,444,514	733,484	1,048,917	3,327,096	3,390,223	3,239,680
20100	Total Revenue	163,631,548	51,762,331	37,430,458	37,600,376	36,838,383	134,657,972	101,413,948	85,717,534
20164	Total Expenses	118,160,496	42,820,687	24,189,640	27,889,286	23,260,883	93,192,206	67,895,787	53,199,179
20013	Cost Of Revenue	109,994,081	40,873,625	22,258,409	26,063,631	20,798,416	84,250,922	62,047,721	47,960,113
20177	Interest Income	133,536	48,834	27,690	21,457	35,555	85,588	106,967	73,798
20057	Interest Expense	13,845,472	3,542,419	3,773,148	3,503,230	3,026,675	9,843,132	8,455,320	6,256,426
20109	Operating Income	45,471,052	8,941,644	13,240,818	9,711,090	13,577,500	41,465,766	33,518,161	32,518,355
20316	Normalized Income	18,515,112	2,145,137	7,086,995	3,684,549	7,231,013	18,881,396	15,238,918	17,087,406
20108	Operating Expense	8,166,415	1,947,062	1,931,231	1,825,655	2,462,467	8,941,284	5,848,066	5,239,066
20112	Operating Revenue	163,631,548	51,762,331	37,430,458	37,600,376	36,838,383	134,657,972	101,413,948	85,717,534
20087	Minority Interests	-7,290,149	-1,430,673	-2,224,567	-1,488,694	-2,146,215	-7,231,402	-5,699,137	-5,911,345
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-13,880,892	-3,520,871	-3,783,364	-3,498,153	-3,078,504	-9,855,929	-8,414,940	-6,241,306
20416	Total Unusual Items	-47,533	-1,945,955	2,061,152	0	0	7,308	65,877	-174,912
29010	Basic Average Shares	2,719,790,000	0	2,719,790,000	0	2,719,790,000	2,719,790,000	2,719,790,000	2,719,790,000
20269	Other Special Charges	47,533	1,945,955	-2,061,152	0	0	-7,308	-65,877	174,912
20287	Rent And Landing Fees	249,126	61,978	64,424	50,711	72,013	175,918	222,721	81,016
29011	Diluted Average Shares	2,719,790,000	0	2,719,790,000	0	2,719,790,000	2,719,790,000	2,719,790,000	2,719,790,000
20420	Normalized E B I T D A	44,382,038	7,981,565	14,818,932	9,716,547	13,763,416	40,437,542	33,609,315	33,367,736
20162	Special Income Charges	-47,533	-1,945,955	2,061,152	0	0	7,308	65,877	-174,912
20315	Reconciled Depreciation	1,190,251	283,357	289,708	306,590	310,596	1,155,342	834,876	851,156
20030	Net Income Extraordinary	0	0	0	0	0	0	-292,198	0
20312	Other Operating Expenses	195,085	51,860	39,610	11,437	92,178	625,058	328,190	215,052
20368	Total Other Finance Cost	168,956	27,286	37,906	16,380	87,384	98,385	66,587	58,678
20440	Rent Expense Supplemental	25,463,462	13,975,629	11,311,281	-4,580,939	4,757,491	22,631,268	6,863,357	6,322,058
20314	Reconciled Cost Of Revenue	109,994,081	40,873,625	22,258,409	26,063,631	20,798,416	84,250,922	62,047,721	47,960,113
20419	Tax Effect Of Unusual Items	-5,736	-271,576	0	0	0	826	9,159	-21,723
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	1,190,251	283,357	289,708	306,590	310,596	1,155,342	834,876	851,156
20075	Interest Income Non Operating	133,536	48,834	27,690	21,457	35,555	85,588	106,967	73,798
20064	Interest Expense Non Operating	13,845,472	3,542,419	3,773,148	3,503,230	3,026,675	9,843,132	8,455,320	6,256,426
20093	Net Income Common Stockholders	18,473,315	470,758	7,086,995	3,684,549	7,231,013	18,887,878	15,003,438	16,934,217
20094	Net Income Continuous Operations	25,763,464	1,901,431	9,311,562	5,173,243	9,377,228	26,119,280	20,994,773	22,845,562
20045	General And Administrative Expense	2,854,770	886,713	777,039	563,279	627,739	2,597,814	1,906,067	1,241,214
20159	Selling General And Administration	2,854,770	886,713	777,039	563,279	627,739	2,597,814	1,906,067	1,241,214
20435	Total Operating Income As Reported	45,621,706	9,612,741	13,267,255	9,450,631	13,291,079	42,022,238	33,131,220	32,397,896
20412	Other Non Operating Income Expenses	-1,800,976	-1,504,169	121,425	-235,626	-182,606	-715,202	-277,014	-57,647
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	18,473,315	470,758	7,086,995	3,684,549	7,231,013	18,887,878	15,003,438	16,934,217
20417	Total Unusual Items Excluding Goodwill	-47,533	-1,945,955	2,061,152	0	0	7,308	65,877	-174,912
20077	Net Non Operating Interest Income Expense	-13,880,892	-3,520,871	-3,783,364	-3,498,153	-3,078,504	-9,855,929	-8,414,940	-6,241,306
20346	Net Income Including Noncontrolling Interests	25,763,464	1,901,431	9,311,562	5,173,243	9,377,228	26,119,280	20,702,575	22,845,562
20019	Depreciation And Amortization In Income Statement	1,190,251	283,357	289,708	306,590	310,596	1,155,342	834,876	851,156
20309	Net Income From Continuing And Discontinued Operation	18,473,315	470,758	7,086,995	3,684,549	7,231,013	18,887,878	15,295,636	16,934,217
20331	Net Income From Continuing Operation Net Minority Interest	18,473,315	470,758	7,086,995	3,684,549	7,231,013	18,887,878	15,295,636	16,934,217

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	8,852	8,852	8,852	0
23531	Net Debt	192,758,412	150,574,337	120,591,606	86,887,647
23165	Payables	3,543,139	5,265,018	3,361,891	8,957,728
23139	Net P P E	363,985,793	323,523,053	276,364,539	246,329,893
23351	Properties	0	0	0	0
23386	Total Debt	224,769,349	195,198,987	165,553,220	138,263,270
23100	Gross P P E	539,754,360	459,599,955	383,382,613	330,534,813
23038	Common Stock	19,379,251	19,379,251	19,379,251	19,379,251
23045	Current Debt	41,521,704	37,054,569	37,896,100	26,520,438
23532	Share Issued	2,719,790,000	2,719,790,000	2,719,790,000	2,719,790,000
23220	Total Assets	432,180,554	379,305,467	325,466,330	294,563,892
23027	Capital Stock	19,379,251	19,379,251	19,379,251	19,379,251
23382	Other Payable	1,381,996	2,454,697	596,102	4,178,102
23028	Cash Financial	20,456,939	23,365,036	12,025,978	16,679,930
23123	Long Term Debt	177,368,147	142,559,304	106,936,968	83,123,624
23179	Prepaid Assets	3,478,150	5,193,867	5,285,649	3,615,354
23385	Working Capital	8,225,521	-1,960,536	-3,761,041	-2,468,649
23000	Accounts Payable	831,691	1,022,159	1,220,767	3,391,054
23029	Cash Equivalents	5,674,500	5,674,500	12,215,484	6,076,485
23245	Invested Capital	356,471,613	301,780,742	251,314,034	207,416,041
23340	Other Properties	0	0	0	28,206,365
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	57,888,618	50,032,736	44,376,216	37,140,722
23342	Other Receivables	1,641,761	1,564,789	1,513,708	620,038
23204	Retained Earnings	103,401,265	88,102,983	72,280,146	63,970,214
23217	Total Tax Payable	1,329,452	1,788,162	1,545,022	1,388,572
23001	Accounts Receivable	24,857,734	13,357,973	9,934,261	15,470,352
23280	Common Stock Equity	137,581,762	122,166,869	106,480,966	97,771,979
23403	Net Tangible Assets	137,572,910	122,158,017	106,472,114	97,771,979
23215	Stockholders Equity	137,581,762	122,166,869	106,480,966	97,771,979
23383	Tangible Book Value	137,572,910	122,158,017	106,472,114	97,771,979
23374	Total Capitalization	314,949,909	264,726,173	213,417,934	180,895,603
23469	Other Equity Interest	1,602,171	1,602,171	1,600,937	1,600,937
23393	Ordinary Shares Number	2,719,790,000	2,719,790,000	2,719,790,000	2,719,790,000
23008	Accumulated Depreciation	-175,768,567	-136,076,902	-107,018,074	-84,204,920
23282	Construction In Progress	67,319	9,179,394	1,072,388	1,248,787
23380	Capital Lease Obligations	5,879,498	15,585,114	20,720,152	28,619,208
23030	Cash And Cash Equivalents	26,131,439	29,039,536	24,241,462	22,756,415
23012	Additional Paid In Capital	12,186,665	12,190,431	12,333,787	12,035,950
23275	Buildings And Improvements	5,298,073	5,549,462	5,099,172	4,859,283
23126	Long Term Equity Investment	266,720	0	0	0
23062	Non Current Deferred Revenue	0	0	766,689	4,579,759
23319	Machinery Furniture Equipment	534,388,968	444,871,099	377,211,053	324,426,743
23048	Current Capital Lease Obligation	5,679,152	9,343,161	7,021,456	7,125,080
23127	Long Term Capital Lease Obligation	200,346	6,241,953	13,698,696	21,494,128
23098	Goodwill And Other Intangible Assets	8,852	8,852	8,852	0
23261	Total Equity Gross Minority Interest	195,470,380	172,199,605	150,857,182	134,912,701
23259	Total Liabilities Net Minority Interest	236,710,174	207,105,862	174,609,148	159,651,191
23046	Current Debt And Capital Lease Obligation	47,200,856	46,397,730	44,917,556	33,645,518
23124	Long Term Debt And Capital Lease Obligation	177,568,493	148,801,257	120,635,664	104,617,752
23344	Non Current Pension And Other Postretirement Benefit Plans	1,215,080	1,066,044	696,208	718,479

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	8,852	59,643	59,643	8,852	8,852	8,852	0
23531	Net Debt	192,758,412	201,120,279	212,770,016	217,218,870	150,574,337	120,591,606	86,887,647
23165	Payables	3,543,139	3,522,605	7,191,931	5,424,973	5,265,018	3,361,891	8,957,728
23139	Net P P E	363,985,793	378,230,644	378,112,672	387,640,930	323,523,053	276,364,539	246,329,893
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	224,769,349	229,987,267	237,800,771	247,937,719	195,198,987	165,553,220	138,263,270
23100	Gross P P E	539,754,360	536,469,708	530,290,871	531,776,190	459,599,955	383,382,613	330,534,813
23038	Common Stock	19,379,251	19,379,251	19,379,251	19,379,251	19,379,251	19,379,251	19,379,251
23045	Current Debt	41,521,704	41,682,560	42,887,030	41,224,826	37,054,569	37,896,100	26,520,438
23532	Share Issued	2,719,790,000	2,719,790,000	2,719,790,000	2,719,790,000	2,719,790,000	2,719,790,000	2,719,790,000
23220	Total Assets	432,180,554	430,610,845	431,567,159	442,287,702	379,305,467	325,466,330	294,563,892
23027	Capital Stock	19,379,251	19,379,251	19,379,251	19,379,251	19,379,251	19,379,251	19,379,251
23382	Other Payable	1,381,996	869,772	1,894,044	2,225,153	2,454,697	596,102	4,178,102
23028	Cash Financial	20,456,939	14,506,852	8,579,188	12,871,684	23,365,036	12,025,978	16,679,930
23123	Long Term Debt	177,368,147	179,619,071	184,136,674	194,540,228	142,559,304	106,936,968	83,123,624
23179	Prepaid Assets	3,478,150	5,246,438	7,246,007	8,664,305	5,193,867	5,285,649	3,615,354
23385	Working Capital	8,225,521	-5,442,697	-9,138,977	-7,047,105	-1,960,536	-3,761,041	-2,468,649
23000	Accounts Payable	831,691	1,414,475	1,424,957	499,263	1,022,159	1,220,767	3,391,054
23029	Cash Equivalents	5,674,500	5,674,500	5,674,500	5,674,500	5,674,500	12,215,484	6,076,485
23245	Invested Capital	356,471,613	358,343,205	356,905,236	365,208,011	301,780,742	251,314,034	207,416,041
23340	Other Properties	0	0	0	0	0	0	28,206,365
23291	Dividends Payable	0	0	3,167,598	0	0	0	0
23132	Minority Interest	57,888,618	55,108,268	53,602,520	52,223,677	50,032,736	44,376,216	37,140,722
23342	Other Receivables	1,641,761	1,597,177	2,506,810	2,057,319	1,564,789	1,513,708	620,038
23204	Retained Earnings	103,401,265	102,827,602	95,738,229	95,336,394	88,102,983	72,280,146	63,970,214
23217	Total Tax Payable	1,329,452	1,238,358	705,332	2,700,557	1,788,162	1,545,022	1,388,572
23001	Accounts Receivable	24,857,734	20,235,277	23,019,205	18,055,087	13,357,973	9,934,261	15,470,352
23280	Common Stock Equity	137,581,762	137,041,574	129,881,532	129,442,957	122,166,869	106,480,966	97,771,979
23403	Net Tangible Assets	137,572,910	136,981,931	129,821,889	129,434,105	122,158,017	106,472,114	97,771,979
23215	Stockholders Equity	137,581,762	137,041,574	129,881,532	129,442,957	122,166,869	106,480,966	97,771,979
23383	Tangible Book Value	137,572,910	136,981,931	129,821,889	129,434,105	122,158,017	106,472,114	97,771,979
23374	Total Capitalization	314,949,909	316,660,645	314,018,206	323,983,185	264,726,173	213,417,934	180,895,603
23469	Other Equity Interest	1,602,171	1,602,171	1,602,171	1,602,171	1,602,171	1,600,937	1,600,937
23393	Ordinary Shares Number	2,719,790,000	2,719,790,000	2,719,790,000	2,719,790,000	2,719,790,000	2,719,790,000	2,719,790,000
23008	Accumulated Depreciation	-175,768,567	-158,239,064	-152,178,199	-144,135,260	-136,076,902	-107,018,074	-84,204,920
23282	Construction In Progress	67,319	27,540,108	20,473,818	20,940,166	9,179,394	1,072,388	1,248,787
23380	Capital Lease Obligations	5,879,498	8,685,636	10,777,067	12,172,665	15,585,114	20,720,152	28,619,208
23030	Cash And Cash Equivalents	26,131,439	20,181,352	14,253,688	18,546,184	29,039,536	24,241,462	22,756,415
23012	Additional Paid In Capital	12,186,665	12,190,431	12,190,431	12,190,431	12,190,431	12,333,787	12,035,950
23275	Buildings And Improvements	5,298,073	5,402,307	5,298,073	5,549,462	5,549,462	5,099,172	4,859,283
23126	Long Term Equity Investment	266,720	127,580	145,173	0	0	0	0
23062	Non Current Deferred Revenue	0	0	0	0	0	766,689	4,579,759
23319	Machinery Furniture Equipment	534,388,968	503,527,293	504,518,980	505,286,562	444,871,099	377,211,053	324,426,743
23048	Current Capital Lease Obligation	5,679,152	8,286,689	9,265,094	8,382,986	9,343,161	7,021,456	7,125,080
23127	Long Term Capital Lease Obligation	200,346	398,947	1,511,973	3,789,679	6,241,953	13,698,696	21,494,128
23098	Goodwill And Other Intangible Assets	8,852	59,643	59,643	8,852	8,852	8,852	0
23261	Total Equity Gross Minority Interest	195,470,380	192,149,842	183,484,052	181,666,634	172,199,605	150,857,182	134,912,701
23259	Total Liabilities Net Minority Interest	236,710,174	238,461,003	248,083,107	260,621,068	207,105,862	174,609,148	159,651,191
23046	Current Debt And Capital Lease Obligation	47,200,856	49,969,249	52,152,124	49,607,812	46,397,730	44,917,556	33,645,518
23124	Long Term Debt And Capital Lease Obligation	177,568,493	180,018,018	185,648,647	198,329,907	148,801,257	120,635,664	104,617,752
23344	Non Current Pension And Other Postretirement Benefit Plans	1,215,080	1,085,924	1,120,059	1,115,389	1,066,044	696,208	718,479

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	277,657	-7,942,207	7,308	56,241	737,185
26185	Free Cash Flow	-25,741,338	23,286,181	-22,321,716	-17,805,744	7,968,243
26027	Changes In Cash	-2,908,097	5,950,087	4,798,074	1,485,047	6,085,023
26182	Issuance Of Debt	91,705,000	9,120,000	95,475,983	57,722,131	31,035,051
26016	End Cash Position	26,131,439	26,131,439	29,039,536	24,241,462	22,756,415
26112	Purchase Of P P E	-79,852,141	6,563,619	-75,546,522	-55,016,070	-28,135,638
26183	Repayment Of Debt	-46,377,176	-10,148,607	-56,765,744	-27,332,213	-33,604,983
26005	Capital Expenditure	-79,852,141	-79,852,141	-75,546,522	-55,016,070	-28,135,638
26007	Cash Dividends Paid	-3,185,192	875,000	-4,408,915	-7,298,815	-2,937,733
26012	Financing Cash Flow	23,714,303	-8,429,145	27,319,243	19,899,255	-2,620,405
26013	Investing Cash Flow	-80,733,203	-2,343,330	-75,745,975	-55,624,534	-27,398,453
26115	Purchase Of Business	-283,719	-89,742	-206,761	-664,705	0
26015	Beginning Cash Position	29,039,536	20,181,352	24,241,462	22,756,415	16,671,392
26223	Classesof Cash Payments	-74,677,516	-24,810,894	-65,242,097	-52,149,327	-37,427,774
26099	Long Term Debt Issuance	91,705,000	9,120,000	95,475,983	57,722,131	31,035,051
26090	Long Term Debt Payments	-46,377,176	-10,148,607	-54,290,744	-27,332,213	-33,604,983
26246	Dividends Received C F I	-875,000	-875,000	0	0	0
26101	Short Term Debt Issuance	0	0	0	2,475,000	0
26091	Short Term Debt Payments	0	0	-2,475,000	0	0
26073	Net Long Term Debt Issuance	45,327,824	-1,028,607	41,185,239	30,389,918	-2,569,932
26164	Net Other Financing Charges	-10,072,733	-5,469,138	-1,414,027	1,258,345	3,421,296
26119	Net P P E Purchase And Sale	-79,574,484	-1,378,588	-75,539,214	-54,959,829	-27,398,453
26075	Net Short Term Debt Issuance	0	0	-2,475,000	2,475,000	0
26072	Net Issuance Payments Of Debt	45,327,824	-1,028,607	38,710,239	32,864,918	-2,569,932
26226	Paymentson Behalfof Employees	-16,924,876	-4,002,916	-14,145,688	-11,672,247	-7,896,032
26116	Net Business Purchase And Sale	-283,719	-89,742	-206,761	-664,705	0
26228	Other Cash Paymentsfrom Operating Activities	-3,818,771	1,348,276	-5,296,394	-8,207,909	-1,527,962
26220	Cash Flowsfromusedin Operating Activities Direct	54,110,803	16,722,562	53,224,806	37,210,326	36,103,881
26221	Classesof Cash Receiptsfrom Operating Activities	148,391,745	47,139,874	131,410,723	102,024,160	83,689,641

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	277,657	-7,942,207	7,860,310	0	0	7,308	56,241	737,185
26185	Free Cash Flow	-25,741,338	23,286,181	9,043,042	3,683,458	-61,754,019	-22,321,716	-17,805,744	7,968,243
26027	Changes In Cash	-2,908,097	5,950,087	5,927,664	-4,292,496	-10,493,352	4,798,074	1,485,047	6,085,023
26182	Issuance Of Debt	91,705,000	9,120,000	19,330,423	690,298	62,564,279	95,475,983	57,722,131	31,035,051
26016	End Cash Position	26,131,439	26,131,439	20,181,352	14,253,688	18,546,184	29,039,536	24,241,462	22,756,415
26112	Purchase Of P P E	-79,852,141	6,563,619	-16,646,970	459,132	-70,227,922	-75,546,522	-55,016,070	-28,135,638
26183	Repayment Of Debt	-46,377,176	-10,148,607	-22,713,284	-6,325,785	-7,189,500	-56,765,744	-27,332,213	-33,604,983
26005	Capital Expenditure	-79,852,141	-79,852,141	-16,646,970	0	-70,227,922	-75,546,522	-55,016,070	-28,135,638
26007	Cash Dividends Paid	-3,185,192	875,000	-4,060,181	0	0	-4,408,915	-7,298,815	-2,937,733
26012	Financing Cash Flow	23,714,303	-8,429,145	-11,342,648	-7,774,571	51,260,667	27,319,243	19,899,255	-2,620,405
26013	Investing Cash Flow	-80,733,203	-2,343,330	-8,419,700	257,749	-70,227,922	-75,745,975	-55,624,534	-27,398,453
26115	Purchase Of Business	-283,719	-89,742	7,406	0	0	-206,761	-664,705	0
26015	Beginning Cash Position	29,039,536	20,181,352	14,253,688	18,546,184	29,039,536	24,241,462	22,756,415	16,671,392
26223	Classesof Cash Payments	-74,677,516	-24,810,894	-10,692,163	-21,264,350	-17,910,109	-65,242,097	-52,149,327	-37,427,774
26099	Long Term Debt Issuance	91,705,000	9,120,000	19,330,423	690,298	62,564,279	95,475,983	57,722,131	31,035,051
26090	Long Term Debt Payments	-46,377,176	-10,148,607	-22,713,284	-6,325,785	-7,189,500	-54,290,744	-27,332,213	-33,604,983
26246	Dividends Received C F I	-875,000	-875,000	0	0	0	0	0	0
26101	Short Term Debt Issuance	0	0	0	0	0	0	2,475,000	0
26091	Short Term Debt Payments	0	0	0	0	0	-2,475,000	0	0
26073	Net Long Term Debt Issuance	45,327,824	-1,028,607	-3,382,861	-5,635,487	55,374,779	41,185,239	30,389,918	-2,569,932
26164	Net Other Financing Charges	-10,072,733	-5,469,138	-1,860,384	-1,808,167	-935,044	-1,414,027	1,258,345	3,421,296
26119	Net P P E Purchase And Sale	-79,574,484	-1,378,588	-8,427,106	459,132	-70,227,922	-75,539,214	-54,959,829	-27,398,453
26075	Net Short Term Debt Issuance	0	0	0	0	0	-2,475,000	2,475,000	0
26072	Net Issuance Payments Of Debt	45,327,824	-1,028,607	-3,382,861	-5,635,487	55,374,779	38,710,239	32,864,918	-2,569,932
26226	Paymentson Behalfof Employees	-16,924,876	-4,002,916	-3,931,993	-4,478,164	-4,511,803	-14,145,688	-11,672,247	-7,896,032
26116	Net Business Purchase And Sale	-283,719	-89,742	7,406	0	0	-206,761	-664,705	0
26228	Other Cash Paymentsfrom Operating Activities	-3,818,771	1,348,276	-1,312,865	-2,074,668	-1,779,514	-5,296,394	-8,207,909	-1,527,962
26220	Cash Flowsfromusedin Operating Activities Direct	54,110,803	16,722,562	25,690,012	3,224,326	8,473,903	53,224,806	37,210,326	36,103,881
26221	Classesof Cash Receiptsfrom Operating Activities	148,391,745	47,139,874	40,214,385	29,536,258	31,501,228	131,410,723	102,024,160	83,689,641

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
SHIP	PT Sillo Maritime Perdana Tbk	2024-04-15	At close: 04:09PM WIB	1,005	995	970	1,005	995.00 - 1,010.00	995	1,010	980.00 - 1,510.00	980	1,510	16,600	11,118	2,720,000,000,000	8	132	N/A	17.50 (1.75%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-04-12	At close: 04:09PM WIB	1,005	995	970	1,005	995.00 - 1,010.00	995	1,010	980.00 - 1,510.00	980	1,510	16,600	11,590	2,720,000,000,000	8	130	N/A	17.50 (1.75%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-04-11	At close: 04:09PM WIB	1,005	995	970	1,005	995.00 - 1,010.00	995	1,010	980.00 - 1,510.00	980	1,510	16,600	11,385	2,720,000,000,000	8	130	N/A	17.50 (1.75%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-04-10	At close: 04:09PM WIB	1,005	995	970	1,005	995.00 - 1,010.00	995	1,010	980.00 - 1,510.00	980	1,510	16,600	11,208	2,720,000,000,000	8	130	N/A	17.50 (1.75%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-04-05	At close: 04:09PM WIB	1,005	995	970	1,000	995.00 - 1,010.00	995	1,010	980.00 - 1,510.00	980	1,510	16,600	10,562	2,720,000,000,000	8	130	N/A	17.50 (1.75%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-04-04	At close: 04:09PM WIB	1,015	1,015	980	1,005	990.00 - 1,020.00	990	1,020	980.00 - 1,510.00	980	1,510	20,500	10,210	2,733,000,000,000	8	130	N/A	17.50 (1.75%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-04-03	At close: 03:32PM WIB	1,000	1,025	995	1,025	1,000.00 - 1,025.00	1,000	1,025	980.00 - 1,510.00	980	1,510	9,200	10,055	2,761,000,000,000	8	130	N/A	17.50 (1.75%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-04-02	At close: 01:47PM WIB	1,025	1,025	1,000	1,015	995.00 - 1,025.00	995	1,025	980.00 - 1,510.00	980	1,510	6,600	9,989	2,720,000,000,000	8	130	N/A	17.50 (1.75%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-04-01	At close: 04:00PM WIB	995	990	1,075	1,025	990.00 - 1,035.00	990	1,035	980.00 - 1,510.00	980	1,510	3,100	9,986	2,788,000,000,000	8	130	N/A	17.50 (1.75%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-29	At close: 03:41PM WIB	1,000	1,040	990	1,015	995.00 - 1,040.00	995	1,040	980.00 - 1,510.00	980	1,510	3,400	9,986	2,706,000,000,000	8	130	N/A	17.50 (1.75%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-28	At close: 03:41PM WIB	1,000	1,040	990	1,015	995.00 - 1,040.00	995	1,040	980.00 - 1,510.00	980	1,510	3,400	10,151	2,706,000,000,000	8	130	N/A	17.50 (1.75%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-27	At close: 04:00PM WIB	995	1,030	0	0	1,000.00 - 1,040.00	1,000	1,040	980.00 - 1,510.00	980	1,510	6,600	7,572	2,720,000,000,000	8	130	N/A	17.50 (1.71%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-26	At close: 04:10PM WIB	1,015	1,005	995	1,000	990.00 - 1,010.00	990	1,010	980.00 - 1,510.00	980	1,510	119,700	7,858	2,706,000,000,000	8	130	N/A	17.50 (1.71%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-25	At close: 04:10PM WIB	1,025	1,020	0	1,015	1,005.00 - 1,020.00	1,005	1,020	980.00 - 1,510.00	980	1,510	23,600	7,996	2,761,000,000,000	8	129	N/A	17.50 (1.71%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-22	At close: 02:53PM WIB	1,035	1,030	1,030	1,035	1,025.00 - 1,040.00	1,025	1,040	980.00 - 1,510.00	980	1,510	14,400	7,882	2,788,000,000,000	8	130	N/A	17.50 (1.69%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-21	At close: 03:49PM WIB	1,040	0	0	0	0.0000 - 0.0000	0	0		0		0	7,592	0	0	130	N/A	17.50 (1.69%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-14	As of 10:28AM WIB. Market open.	1,180	1,180	1,100	1,170	1,120.00 - 1,180.00	1,120	1,180	980.00 - 1,510.00	980	1,510	10,000	6,855	3,196,000,000,000	9	128	N/A	17.50 (1.48%)	18	1	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-13	At close: 11:07AM WIB	1,095	1,095	1,075	1,165	1,050.00 - 1,200.00	1,050	1,200	980.00 - 1,510.00	980	1,510	3,200	6,826	3,209,000,000,000	9	129	N/A	17.50 (1.60%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-11	At close: 03:42PM WIB	1,090	1,050	1,070	1,115	1,050.00 - 1,130.00	1,050	1,130	980.00 - 1,510.00	980	1,510	24,100	6,603	2,978,000,000,000	8	129	N/A	17.50 (1.60%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-08	At close: 03:42PM WIB	1,090	1,050	1,070	1,115	1,050.00 - 1,130.00	1,050	1,130	980.00 - 1,510.00	980	1,510	24,100	6,237	2,978,000,000,000	8	130	N/A	17.50 (1.61%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-05	At close: 01:31PM WIB	1,135	1,140	1,055	1,115	990.00 - 1,140.00	990	1,140	980.00 - 1,510.00	980	1,510	2,600	6,413	3,033,000,000,000	8	133	N/A	17.50 (1.58%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-04	At close: 03:49PM WIB	1,105	1,145	1,035	1,140	1,135.00 - 1,145.00	1,135	1,145	980.00 - 1,510.00	980	1,510	4,200	6,570	3,087,000,000,000	9	130	N/A	17.50 (1.58%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-01	At close: 04:00PM WIB	1,060	1,065	1,060	1,140	1,065.00 - 1,105.00	1,065	1,105	980.00 - 1,510.00	980	1,510	5,100	6,712	3,005,000,000,000	9	129	N/A	17.50 (1.65%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-02-28	At close: 04:00PM WIB	1,095	1,095	1,055	1,135	1,050.00 - 1,095.00	1,050	1,095	980.00 - 1,510.00	980	1,510	5,600	6,969	2,897,000,000,000	8	129	N/A	17.50 (1.53%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-02-27	At close: 02:10PM WIB	1,145	1,145	1,030	1,140	1,090.00 - 1,145.00	1,090	1,145	980.00 - 1,510.00	980	1,510	1,000	7,196	2,978,000,000,000	9	129	N/A	17.50 (1.53%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-02-26	At close: 04:00PM WIB	1,120	1,105	1,055	1,120	1,105.00 - 1,145.00	1,105	1,145	960.00 - 1,510.00	960	1,510	700	7,186	3,114,000,000,000	9	129	N/A	17.50 (1.56%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk	2024-02-23	At close: 03:42PM WIB	1,060	1,070	1,160	1,190	1,070.00 - 1,130.00	1,070	1,130	960.00 - 1,510.00	960	1,510	1,700	7,157	3,046,000,000,000	9	129	N/A	17.50 (1.65%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk (SHIP.JK)	2024-02-22	At close: 02:55PM WIB	1,125	1,125	1,070	1,125	1,060.00 - 1,125.00	1,060	1,125	960.00 - 1,510.00	960	1,510	5,200	7,076	2,883,000,000,000	8	129	N/A	17.50 (1.56%)	18	2	Jul 04, 2023
SHIP	PT Sillo Maritime Perdana Tbk (SHIP.JK)	2024-02-21	At close: 09:00AM WIB	1,125	1,125	1,055	1,125	1,125.00 - 1,125.00	1,125	1,125	960.00 - 1,510.00	960	1,510	100	7,077	3,060,000,000,000	9	129	N/A	17.50 (1.56%)	18	2	Jul 04, 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	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
SHIP	PT Sillo Maritime Perdana Tbk	2024-04-15	2,720,000,000,000	5,880,000,000,000	8	1	1	36	133	1,510	980	1,083	1,181	12	11	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	17	7	14	163,630,000	26	78,030,000	18,470,000	132	-89	26,130,000	225,680,000	115	1	54,110,000	-36,040,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-04-12	2,720,000,000,000	5,880,000,000,000	8	1	1	36	133	1,510	980	1,089	1,184	11	9	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	130	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-04-11	2,720,000,000,000	5,880,000,000,000	8	1	1	36	133	1,510	980	1,089	1,184	11	9	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	130	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-04-10	2,720,000,000,000	5,880,000,000,000	8	1	1	36	133	1,510	980	1,089	1,184	11	9	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	130	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-04-05	2,760,000,000,000	6,110,000,000,000	8	1	1	40	131	1,510	0	1,107	1,190	10	24	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	130	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-04-04	2,720,000,000,000	6,050,000,000,000	8	1	1	40	130	1,510	0	1,112	1,191	10	24	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	130	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-04-03	2,720,000,000,000	6,050,000,000,000	8	1	1	40	130	1,510	0	1,116	1,192	10	27	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	130	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-04-02	2,790,000,000,000	6,120,000,000,000	8	1	1	40	131	1,510	0	1,117	1,193	10	26	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	130	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-04-01	2,710,000,000,000	6,030,000,000,000	8	1	1	39	129	1,510	0	1,117	1,193	10	26	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	130	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-29	2,710,000,000,000	6,030,000,000,000	8	1	1	39	129	1,510	980	1,119	1,193	10	27	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	130	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-28	2,720,000,000,000	6,040,000,000,000	8	1	1	39	130	1,510	0	1,122	1,194	8	12	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	130	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-27	2,790,000,000,000	6,110,000,000,000	8	1	1	40	131	1,510	0	1,124	1,195	8	15	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	130	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-26	2,790,000,000,000	6,090,000,000,000	8	1	1	40	131	1,510	0	1,126	1,195	8	15	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	130	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-25	2,790,000,000,000	6,080,000,000,000	8	1	1	40	131	1,510	980	1,126	1,195	8	15	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	129	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-22	2,810,000,000,000	6,120,000,000,000	8	1	1	40	131	1,510	0	1,130	1,196	8	12	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	130	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-21	2,830,000,000,000	6,140,000,000,000	8	1	1	40	132	1,510	980	1,130	1,196	8	12	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	130	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-14	3,210,000,000,000	6,470,000,000,000	9	1	2	42	139	1,510	0	1,122	1,195	7	5	2,720,000,000	497,910,000	82	18	1	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	128	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-13	2,980,000,000,000	6,270,000,000,000	8	1	1	41	135	1,510	0	1,122	1,195	7	5	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	129	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-11	2,980,000,000,000	6,270,000,000,000	8	1	1	41	135	1,510	980	1,122	1,195	7	5	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	129	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-08	2,960,000,000,000	6,270,000,000,000	8	1	1	41	135	1,510	980	1,122	1,194	6	3	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	130	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-05	3,010,000,000,000	6,310,000,000,000	9	1	1	41	135	1,510	0	1,118	1,194	7	2	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	133	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-04	3,010,000,000,000	6,310,000,000,000	9	1	1	41	135	1,510	0	1,118	1,194	7	2	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	130	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-03-01	2,880,000,000,000	6,170,000,000,000	8	1	1	40	132	1,510	0	1,116	1,193	7	2	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	129	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-02-28	2,980,000,000,000	6,250,000,000,000	9	1	1	41	134	1,510	0	1,114	1,193	7	2	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	129	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-02-27	3,110,000,000,000	6,390,000,000,000	9	1	1	42	137	1,510	0	1,112	1,192	7	2	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	132	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk	2024-02-26	3,050,000,000,000	6,330,000,000,000	9	1	1	41	136	1,510	0	1,112	1,192	7	2	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	129	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk (SHIP.JK)	2024-02-23	2,880,000,000,000	6,170,000,000,000	8	1	1	40	132	1,510	0	1,109	1,192	7	3	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	129	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk (SHIP.JK)	2024-02-22	3,060,000,000,000	6,340,000,000,000	9	1	1	41	136	1,510	960	1,109	1,192	7	3	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	129	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000
SHIP	PT Sillo Maritime Perdana Tbk (SHIP.JK)	2024-02-21	3,060,000,000,000	6,350,000,000,000	9	1	1	42	136	1,510	960	1,106	1,192	7	4	2,720,000,000	497,910,000	82	18	2	14	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	35	7	16	152,900,000	-6	73,640,000	22,200,000	129	-7	20,180,000	230,650,000	120	1	57,990,000	-37,650,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:25:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:05:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:00	0	0	0	0
2024-05-08	14:50:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:40:00	0	0	0	0
2024-05-08	14:35:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:25:00	0	0	0	0
2024-05-08	14:20:00	0	0	0	0
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:10:00	0	0	0	0
2024-05-08	14:05:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:55:00	0	0	0	0
2024-05-08	13:50:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:40:00	0	0	0	0
2024-05-08	13:35:00	0	0	0	0
2024-05-08	13:30:03	1,010	1,010	1,010	1,010

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:03	1,010	1,010	1,010	1,010	0
2024-05-08	13:30:00	1,010	1,010	1,010	1,010	100
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:41:50	1,010	1,010	1,010	1,010	0
2024-05-08	09:30:00	1,010	1,010	1,010	1,010	200
2024-05-08	09:15:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:03	1,010	1,010	1,010	1,010	0
2024-05-08	13:30:00	1,010	1,010	1,010	1,010	100
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:41:50	1,010	1,010	1,010	1,010	0
2024-05-08	09:30:00	1,010	1,010	1,010	1,010	200
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:27:52	0	0	0	0	0
2024-05-07	11:00:00	1,010	1,010	1,010	1,010	100
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:30:24	1,010	1,010	1,010	1,010	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:03	1,010	1,010	1,010	1,010	0
2024-05-08	13:00:00	1,010	1,010	1,010	1,010	100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:41:50	1,010	1,010	1,010	1,010	0
2024-05-08	09:00:00	1,010	1,010	1,010	1,010	200
2024-05-07	15:00:00	0	0	0	0	0
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	11:27:52	0	0	0	0	0
2024-05-07	11:00:00	1,010	1,010	1,010	1,010	100
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:30:24	1,010	1,010	1,010	1,010	0
2024-05-07	09:00:00	1,010	1,010	1,010	1,010	0
2024-05-06	15:44:58	0	0	0	0	0
2024-05-06	15:00:00	1,005	1,020	1,005	1,020	1,200
2024-05-06	14:30:54	1,025	1,025	1,025	1,025	0
2024-05-06	14:13:16	1,025	1,025	1,025	1,025	0
2024-05-06	14:00:00	1,025	1,025	1,025	1,025	300
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:53:13	1,025	1,025	1,025	1,025	0
2024-05-06	11:33:58	1,030	1,030	1,030	1,030	0
2024-05-06	11:00:00	1,030	1,030	1,025	1,025	200
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	13:30:03	1,010	1,010	1,010	1,010	0
2024-05-08	13:30:00	1,010	1,010	1,010	1,010	100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:41:50	1,010	1,010	1,010	1,010	0
2024-05-08	09:00:00	1,010	1,010	1,010	1,010	200
2024-05-07	15:00:00	0	0	0	0	0
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	11:27:52	0	0	0	0	0
2024-05-07	10:30:00	1,010	1,010	1,010	1,010	100
2024-05-07	09:30:24	1,010	1,010	1,010	1,010	0
2024-05-07	09:00:00	1,010	1,010	1,010	1,010	0
2024-05-06	15:44:58	0	0	0	0	0
2024-05-06	15:00:00	1,005	1,020	1,005	1,020	1,200
2024-05-06	14:30:54	1,025	1,025	1,025	1,025	0
2024-05-06	14:13:16	1,025	1,025	1,025	1,025	0
2024-05-06	13:30:00	1,025	1,025	1,025	1,025	300
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:53:13	1,025	1,025	1,025	1,025	0
2024-05-06	11:33:58	1,030	1,030	1,030	1,030	0
2024-05-06	10:30:00	1,030	1,030	1,025	1,025	200
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	16:00:02	1,045	1,045	1,045	1,045	0
2024-05-03	15:23:25	1,045	1,045	1,045	1,045	0
2024-05-03	15:00:00	1,030	1,045	1,030	1,045	7,000
2024-05-03	14:00:01	1,060	1,060	1,060	1,060	0
2024-05-03	13:30:00	1,060	1,060	1,060	1,060	100
2024-05-03	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,010	1,010	1,010	1,010	500
2024-05-07	09:00:00	1,010	1,010	1,010	1,010	200
2024-05-06	09:00:00	1,030	1,030	1,005	1,020	1,900
2024-05-03	09:00:00	1,015	1,060	1,015	1,045	10,300
2024-05-02	09:00:00	1,010	1,010	1,010	1,010	0
2024-04-30	09:00:00	1,000	1,010	1,000	1,010	1,200
2024-04-29	09:00:00	1,000	1,000	1,000	1,000	100
2024-04-26	09:00:00	1,005	1,005	1,005	1,005	4,800
2024-04-25	09:00:00	990	1,010	990	1,010	400
2024-04-24	09:00:00	980	990	980	990	2,700
2024-04-23	09:00:00	980	980	980	980	100
2024-04-22	09:00:00	955	985	955	985	9,600
2024-04-19	09:00:00	950	985	940	985	7,800
2024-04-18	09:00:00	960	965	960	965	7,600
2024-04-17	09:00:00	970	970	970	970	300
2024-04-16	09:00:00	1,000	1,000	950	985	19,200
2024-04-05	09:00:00	995	1,010	995	1,000	16,600
2024-04-04	09:00:00	1,015	1,020	990	1,005	20,500
2024-04-03	09:00:00	1,025	1,025	1,000	1,015	9,200
2024-04-02	09:00:00	1,025	1,025	995	1,000	6,600
2024-04-01	09:00:00	990	1,035	990	1,025	3,100
2024-03-28	09:00:00	1,040	1,040	995	995	3,400
2024-03-27	09:00:00	1,030	1,040	1,000	1,000	6,600
2024-03-26	09:00:00	1,010	1,010	990	995	119,700
2024-03-25	09:00:00	1,020	1,020	1,005	1,015	23,600
2024-03-22	09:00:00	1,030	1,040	1,025	1,025	14,400
2024-03-21	09:00:00	1,050	1,055	990	1,035	20,600
2024-03-20	09:00:00	1,110	1,110	1,035	1,040	37,200
2024-03-19	09:00:00	1,080	1,155	1,080	1,100	8,300
2024-03-18	09:00:00	1,120	1,150	1,050	1,075	29,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	1,030	1,030	1,005	1,020	1,900
2024-05-03	09:00:00	1,015	1,060	1,015	1,045	10,300
2024-05-02	09:00:00	1,010	1,010	1,010	1,010	0
2024-04-30	09:00:00	1,000	1,010	1,000	1,010	1,200
2024-04-29	09:00:00	1,000	1,000	1,000	1,000	100
2024-04-26	09:00:00	1,005	1,005	1,005	1,005	4,800
2024-04-25	09:00:00	990	1,010	990	1,010	400
2024-04-24	09:00:00	980	990	980	990	2,700
2024-04-23	09:00:00	980	980	980	980	100
2024-04-22	09:00:00	955	985	955	985	9,600
2024-04-19	09:00:00	950	985	940	985	7,800
2024-04-18	09:00:00	960	965	960	965	7,600
2024-04-17	09:00:00	970	970	970	970	300
2024-04-16	09:00:00	1,000	1,000	950	985	19,200
2024-04-05	09:00:00	995	1,010	995	1,000	16,600
2024-04-04	09:00:00	1,015	1,020	990	1,005	20,500
2024-04-03	09:00:00	1,025	1,025	1,000	1,015	9,200
2024-04-02	09:00:00	1,025	1,025	995	1,000	6,600
2024-04-01	09:00:00	990	1,035	990	1,025	3,100
2024-03-28	09:00:00	1,040	1,040	995	995	3,400
2024-03-27	09:00:00	1,030	1,040	1,000	1,000	6,600
2024-03-26	09:00:00	1,010	1,010	990	995	119,700
2024-03-25	09:00:00	1,020	1,020	1,005	1,015	23,600
2024-03-22	09:00:00	1,030	1,040	1,025	1,025	14,400
2024-03-21	09:00:00	1,050	1,055	990	1,035	20,600
2024-03-20	09:00:00	1,110	1,110	1,035	1,040	37,200
2024-03-19	09:00:00	1,080	1,155	1,080	1,100	8,300
2024-03-18	09:00:00	1,120	1,150	1,050	1,075	29,500
2024-03-15	09:00:00	1,125	1,175	1,125	1,175	200
2024-03-14	09:00:00	1,180	1,180	1,120	1,175	10,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,030	1,030	1,005	1,010	2,600
2024-04-28	00:00:00	1,000	1,060	1,000	1,045	11,600
2024-04-21	00:00:00	955	1,010	955	1,005	17,600
2024-04-14	00:00:00	1,000	1,000	940	985	34,900
2024-04-07	00:00:00	1,000	1,000	1,000	1,000	0
2024-03-31	00:00:00	990	1,035	990	1,000	56,000
2024-03-24	00:00:00	1,020	1,040	990	995	153,300
2024-03-17	00:00:00	1,120	1,155	990	1,025	110,000
2024-03-10	00:00:00	1,095	1,200	1,050	1,175	13,400
2024-03-03	00:00:00	1,145	1,145	990	1,095	40,500
2024-02-25	00:00:00	1,105	1,145	1,050	1,105	13,700
2024-02-18	00:00:00	1,030	1,130	1,030	1,120	7,300
2024-02-11	00:00:00	1,000	1,165	1,000	1,125	9,900
2024-02-04	00:00:00	1,120	1,180	1,030	1,170	22,600
2024-01-28	00:00:00	1,150	1,150	1,080	1,125	21,500
2024-01-21	00:00:00	1,175	1,225	1,055	1,150	39,500
2024-01-14	00:00:00	1,075	1,435	1,055	1,175	138,200
2024-01-07	00:00:00	1,120	1,120	1,095	1,095	3,300
2023-12-31	00:00:00	1,045	1,125	1,045	1,115	6,000
2023-12-24	00:00:00	1,075	1,075	1,040	1,045	29,900
2023-12-17	00:00:00	1,045	1,150	1,000	1,075	37,900
2023-12-10	00:00:00	1,025	1,045	1,000	1,045	15,600
2023-12-03	00:00:00	1,010	1,050	1,000	1,000	49,000
2023-11-26	00:00:00	1,120	1,125	980	1,005	43,300
2023-11-19	00:00:00	1,135	1,135	1,120	1,120	9,400
2023-11-12	00:00:00	1,110	1,160	1,110	1,135	29,900
2023-11-05	00:00:00	1,190	1,190	1,080	1,130	17,900
2023-10-29	00:00:00	1,200	1,200	1,140	1,140	14,500
2023-10-22	00:00:00	1,270	1,270	1,165	1,180	62,900
2023-10-15	00:00:00	1,300	1,300	1,180	1,270	32,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,010	1,060	1,005	1,010	12,900
2024-03-31	00:00:00	990	1,035	940	1,010	109,800
2024-02-29	00:00:00	1,065	1,200	990	995	322,300
2024-01-31	00:00:00	1,085	1,180	1,000	1,060	63,900
2023-12-31	00:00:00	1,045	1,435	1,045	1,130	193,000
2023-11-30	00:00:00	1,000	1,150	980	1,045	156,400
2023-10-31	00:00:00	1,175	1,190	1,000	1,060	85,200
2023-09-30	00:00:00	1,200	1,350	1,165	1,175	156,000
2023-08-31	00:00:00	1,365	1,415	1,140	1,200	515,400
2023-07-31	00:00:00	1,380	1,510	1,300	1,315	3,242,500
2023-06-30	00:00:00	1,225	1,465	1,090	1,400	8,380,700
2023-05-31	00:00:00	1,080	1,320	1,040	1,210	4,866,100
2023-04-30	00:00:00	1,115	1,115	1,000	1,080	350,700
2023-03-31	00:00:00	1,080	1,115	1,070	1,100	100,400
2023-02-28	00:00:00	1,100	1,150	1,100	1,110	62,500
2023-01-31	00:00:00	1,030	1,040	1,015	1,025	69,300
2022-12-31	00:00:00	865	1,050	865	1,000	7,550,900
2022-11-30	00:00:00	850	970	815	880	9,491,900
2022-10-31	00:00:00	715	970	715	845	66,490,100
2022-09-30	00:00:00	985	1,010	685	705	13,412,000
2022-08-31	00:00:00	1,140	1,250	965	985	69,196,200
2022-07-31	00:00:00	1,210	1,755	1,030	1,140	257,388,500
2022-06-30	00:00:00	1,340	1,620	1,185	1,250	269,139,400
2022-05-31	00:00:00	985	1,355	950	1,345	166,751,400
2022-04-30	00:00:00	995	1,030	870	985	38,593,500
2022-03-31	00:00:00	995	1,050	910	995	33,575,100
2022-02-28	00:00:00	1,120	1,135	875	995	26,600,700
2022-01-31	00:00:00	945	1,115	895	1,115	17,309,700
2021-12-31	00:00:00	980	1,060	810	945	8,816,600
2021-11-30	00:00:00	930	1,165	880	980	60,351,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,010	1,060	1,005	1,010	12,900
2024-03-31	00:00:00	990	1,035	940	1,000	108,600
2024-02-29	00:00:00	1,065	1,200	990	995	322,300
2024-01-31	00:00:00	1,085	1,200	940	1,010	496,000
2023-12-31	00:00:00	1,045	1,435	990	995	579,200
2023-11-30	00:00:00	1,000	1,435	980	1,060	413,300
2023-10-31	00:00:00	1,175	1,435	980	1,130	434,600
2023-09-30	00:00:00	1,200	1,350	980	1,045	397,600
2023-08-31	00:00:00	1,365	1,415	1,000	1,060	756,600
2023-07-31	00:00:00	1,380	1,510	1,140	1,175	3,913,900
2023-06-30	00:00:00	1,225	1,510	1,090	1,200	12,138,600
2023-05-31	00:00:00	1,080	1,510	1,040	1,315	16,489,300
2023-04-30	00:00:00	1,115	1,465	1,000	1,400	13,597,500
2023-03-31	00:00:00	1,100	1,320	1,000	1,210	11,315,000
2023-02-28	00:00:00	1,100	1,150	980	1,080	7,900,200
2023-01-31	00:00:00	1,030	1,150	980	1,100	6,971,900
2022-10-31	00:00:00	715	1,050	715	1,000	83,532,900
2022-07-31	00:00:00	1,210	1,755	685	705	339,996,700
2022-04-30	00:00:00	995	1,620	870	1,250	474,484,300
2022-01-31	00:00:00	945	1,135	875	995	77,485,500
2021-10-31	00:00:00	990	1,165	810	945	121,897,800
2021-07-31	00:00:00	610	1,100	600	990	108,437,800
2021-04-30	00:00:00	665	750	600	610	61,918,300
2021-01-31	00:00:00	660	690	620	665	52,638,900

Dividends Amount

Date	Time	Amount
2023-07-04	09:00:00	18
2022-07-29	09:00:00	17
2021-08-24	09:00:00	35
2020-08-03	09:00:00	16
2019-07-08	09:00:00	15
2017-05-12	09:00:00	2

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	18	2.63 %
2022	1	17	2.56 %
2021	1	35	5.26 %
2020	1	16	2.41 %
2019	1	15	2.26 %
2017	1	2	0.30 %

Splits

N/A

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

Free-Counters