Informasi Saham SIPD PT Sreeya Sewu Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	2,129,036,850,400	2,728,638,775,600	2,828,883,175,075
14010	Ps Ratio	5	0	0	0
14008	Pe Ratio	9	163	0	197
101	Enterprises Value Revenue Ratio	11	0	0	2
14012	Pb Ratio	24	1	2	2
102	Enterprises Value E B I T D A Ratio	31	40	1,610	-37
40001	Market Cap	35	1,655,191,850,400	2,482,787,775,600	1,908,221,175,075

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	2,129,036,850,400	2,728,638,775,600	1,957,777,321,100	2,290,303,579,000	2,607,931,249,540	2,828,883,175,075
14010	Ps Ratio	5	0	0	0	0	0	0
14008	Pe Ratio	9	163	0	0	0	174	197
101	Enterprises Value Revenue Ratio	11	0	0	0	0	0	2
14012	Pb Ratio	24	1	2	2	2	2	2
102	Enterprises Value E B I T D A Ratio	31	40	1,610	66	65	32	-37
40001	Market Cap	35	1,655,191,850,400	2,482,787,775,600	1,205,192,321,100	1,339,102,579,000	1,687,269,249,540	1,908,221,175,075

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	27,654,000,000	-31,012,000,000	-136,959,000,000	39,063,000,000	138,979,000,000
20304	Write Off	48,480,000,000	48,480,000,000	52,899,000,000	-15,976,000,000	35,117,000,000
20091	Net Income	-17,315,000,000	-24,080,000,000	-218,103,000,000	-11,777,000,000	14,339,000,000
29004	Basic E P S	-11	0	-163	-9	11
20190	E B I T D A	53,361,000,000	-25,282,000,000	-116,253,000,000	59,954,000,000	158,839,000,000
20007	Amortization	4,361,000,000	1,227,000,000	2,220,000,000	1,583,000,000	1,583,000,000
20046	Gross Profit	572,803,000,000	157,358,000,000	481,232,000,000	319,491,000,000	633,949,000,000
29009	Diluted E P S	-11	0	-163	-9	11
20136	Pretax Income	-41,993,000,000	-52,200,000,000	-209,049,000,000	-23,648,000,000	59,802,000,000
20145	Tax Provision	-24,678,000,000	-28,120,000,000	9,054,000,000	-11,871,000,000	45,463,000,000
20100	Total Revenue	6,091,342,000,000	1,504,533,000,000	6,047,203,000,000	5,423,774,000,000	4,341,295,000,000
20164	Total Expenses	5,931,820,000,000	1,425,810,000,000	5,955,432,000,000	5,441,827,000,000	4,119,657,000,000
20013	Cost Of Revenue	5,518,539,000,000	1,347,175,000,000	5,565,971,000,000	5,104,283,000,000	3,707,346,000,000
20177	Interest Income	10,571,000,000	5,814,000,000	1,047,000,000	1,002,000,000	4,112,000,000
20057	Interest Expense	69,647,000,000	21,188,000,000	72,090,000,000	62,711,000,000	79,177,000,000
20109	Operating Income	159,522,000,000	78,723,000,000	91,771,000,000	-18,053,000,000	221,638,000,000
20316	Normalized Income	20,499,400,000	-24,080,000,000	-176,841,780,000	-24,238,280,000	14,339,000,000
20108	Operating Expense	413,281,000,000	78,635,000,000	389,461,000,000	337,544,000,000	412,311,000,000
20112	Operating Revenue	6,091,342,000,000	1,504,533,000,000	6,047,203,000,000	5,423,774,000,000	4,341,295,000,000
20087	Minority Interests	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-60,786,000,000	-15,318,000,000	-73,403,000,000	-64,459,000,000	-76,903,000,000
20416	Total Unusual Items	-48,480,000,000	-48,480,000,000	-52,899,000,000	15,976,000,000	3,497,000,000
29010	Basic Average Shares	1,559,653,180	0	1,339,102,579	1,339,102,579	1,339,102,579
20269	Other Special Charges	0	0	0	0	-3,497,000,000
20287	Rent And Landing Fees	23,575,000,000	4,889,000,000	19,680,000,000	15,905,000,000	45,793,000,000
29011	Diluted Average Shares	1,559,653,180	0	1,339,102,579	1,339,102,579	1,339,102,579
20420	Normalized E B I T D A	101,841,000,000	-25,282,000,000	-63,354,000,000	43,978,000,000	158,839,000,000
20162	Special Income Charges	-48,480,000,000	-48,480,000,000	-52,899,000,000	15,976,000,000	3,497,000,000
20315	Reconciled Depreciation	25,707,000,000	5,730,000,000	20,706,000,000	20,891,000,000	19,860,000,000
20312	Other Operating Expenses	15,912,000,000	-28,307,000,000	20,751,000,000	10,253,000,000	48,727,000,000
20368	Total Other Finance Cost	1,710,000,000	-56,000,000	2,360,000,000	2,750,000,000	1,838,000,000
20440	Rent Expense Supplemental	92,005,000,000	22,747,000,000	82,111,000,000	73,196,000,000	59,082,000,000
20314	Reconciled Cost Of Revenue	5,518,539,000,000	1,347,175,000,000	5,565,971,000,000	5,104,283,000,000	3,707,346,000,000
20419	Tax Effect Of Unusual Items	-10,665,600,000	0	-11,637,780,000	3,514,720,000	0
20225	Impairment Of Capital Assets	0	0	0	0	0
20018	Depreciation Income Statement	21,346,000,000	4,503,000,000	18,486,000,000	19,308,000,000	18,277,000,000
20075	Interest Income Non Operating	10,571,000,000	5,814,000,000	1,047,000,000	1,002,000,000	4,112,000,000
20158	Selling And Marketing Expense	138,546,000,000	44,739,000,000	113,486,000,000	89,410,000,000	100,536,000,000
20064	Interest Expense Non Operating	69,647,000,000	21,188,000,000	72,090,000,000	62,711,000,000	79,177,000,000
20093	Net Income Common Stockholders	-17,315,000,000	-24,080,000,000	-218,103,000,000	-11,777,000,000	14,339,000,000
20094	Net Income Continuous Operations	-17,315,000,000	-24,080,000,000	-218,103,000,000	-11,777,000,000	14,339,000,000
20045	General And Administrative Expense	40,214,000,000	11,098,000,000	33,719,000,000	29,004,000,000	40,008,000,000
20159	Selling General And Administration	178,760,000,000	55,837,000,000	147,205,000,000	118,414,000,000	140,544,000,000
20435	Total Operating Income As Reported	0	0	0	-2,042,000,000	145,401,000,000
20412	Other Non Operating Income Expenses	-92,249,000,000	-67,125,000,000	-174,518,000,000	42,888,000,000	-84,933,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-17,315,000,000	-24,080,000,000	-218,103,000,000	-11,777,000,000	14,339,000,000
20417	Total Unusual Items Excluding Goodwill	-48,480,000,000	-48,480,000,000	-52,899,000,000	15,976,000,000	3,497,000,000
20077	Net Non Operating Interest Income Expense	-60,786,000,000	-15,318,000,000	-73,403,000,000	-64,459,000,000	-76,903,000,000
20346	Net Income Including Noncontrolling Interests	-17,315,000,000	-24,080,000,000	-218,103,000,000	-11,777,000,000	14,339,000,000
20019	Depreciation And Amortization In Income Statement	25,707,000,000	5,730,000,000	20,706,000,000	20,891,000,000	19,860,000,000
20309	Net Income From Continuing And Discontinued Operation	-17,315,000,000	-24,080,000,000	-218,103,000,000	-11,777,000,000	14,339,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-17,315,000,000	-24,080,000,000	-218,103,000,000	-11,777,000,000	14,339,000,000

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	27,654,000,000	-31,012,000,000	23,003,000,000	27,960,000,000	7,703,000,000	-136,959,000,000	39,063,000,000	138,979,000,000
20304	Write Off	48,480,000,000	48,480,000,000	0	0	0	52,899,000,000	-15,976,000,000	35,117,000,000
20091	Net Income	-17,315,000,000	-24,080,000,000	6,002,000,000	14,940,000,000	-14,177,000,000	-218,103,000,000	-11,777,000,000	14,339,000,000
29004	Basic E P S	-11	0	-101	0	-11	-163	-9	11
20190	E B I T D A	53,361,000,000	-25,282,000,000	29,691,000,000	35,056,000,000	13,896,000,000	-116,253,000,000	59,954,000,000	158,839,000,000
20007	Amortization	4,361,000,000	1,227,000,000	1,213,000,000	1,118,000,000	803,000,000	2,220,000,000	1,583,000,000	1,583,000,000
20046	Gross Profit	572,803,000,000	157,358,000,000	146,878,000,000	91,120,000,000	177,447,000,000	481,232,000,000	319,491,000,000	633,949,000,000
29009	Diluted E P S	-11	0	-101	0	-11	-163	-9	11
20136	Pretax Income	-41,993,000,000	-52,200,000,000	8,814,000,000	13,769,000,000	-12,376,000,000	-209,049,000,000	-23,648,000,000	59,802,000,000
20145	Tax Provision	-24,678,000,000	-28,120,000,000	2,812,000,000	-1,171,000,000	1,801,000,000	9,054,000,000	-11,871,000,000	45,463,000,000
20100	Total Revenue	6,091,342,000,000	1,504,533,000,000	1,652,436,000,000	1,466,665,000,000	1,467,708,000,000	6,047,203,000,000	5,423,774,000,000	4,341,295,000,000
20164	Total Expenses	5,931,820,000,000	1,425,810,000,000	1,612,307,000,000	1,489,538,000,000	1,404,165,000,000	5,955,432,000,000	5,441,827,000,000	4,119,657,000,000
20013	Cost Of Revenue	5,518,539,000,000	1,347,175,000,000	1,505,558,000,000	1,375,545,000,000	1,290,261,000,000	5,565,971,000,000	5,104,283,000,000	3,707,346,000,000
20177	Interest Income	10,571,000,000	5,814,000,000	4,279,000,000	290,000,000	188,000,000	1,047,000,000	1,002,000,000	4,112,000,000
20057	Interest Expense	69,647,000,000	21,188,000,000	14,189,000,000	14,191,000,000	20,079,000,000	72,090,000,000	62,711,000,000	79,177,000,000
20109	Operating Income	159,522,000,000	78,723,000,000	40,129,000,000	-22,873,000,000	63,543,000,000	91,771,000,000	-18,053,000,000	221,638,000,000
20316	Normalized Income	20,499,400,000	-24,080,000,000	6,002,000,000	14,940,000,000	-14,177,000,000	-176,841,780,000	-24,238,280,000	14,339,000,000
20108	Operating Expense	413,281,000,000	78,635,000,000	106,749,000,000	113,993,000,000	113,904,000,000	389,461,000,000	337,544,000,000	412,311,000,000
20112	Operating Revenue	6,091,342,000,000	1,504,533,000,000	1,652,436,000,000	1,466,665,000,000	1,467,708,000,000	6,047,203,000,000	5,423,774,000,000	4,341,295,000,000
20087	Minority Interests	0	0	0	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-60,786,000,000	-15,318,000,000	-10,957,000,000	-14,328,000,000	-20,183,000,000	-73,403,000,000	-64,459,000,000	-76,903,000,000
20416	Total Unusual Items	-48,480,000,000	-48,480,000,000	-52,899,000,000	0	0	-52,899,000,000	15,976,000,000	3,497,000,000
29010	Basic Average Shares	1,559,653,180	0	1,433,885,594	0	1,339,102,579	1,339,102,579	1,339,102,579	1,339,102,579
20269	Other Special Charges	0	0	0	0	0	0	0	-3,497,000,000
20287	Rent And Landing Fees	23,575,000,000	4,889,000,000	5,443,000,000	7,030,000,000	6,213,000,000	19,680,000,000	15,905,000,000	45,793,000,000
29011	Diluted Average Shares	1,559,653,180	0	1,839,102,056	0	1,339,102,579	1,339,102,579	1,339,102,579	1,339,102,579
20420	Normalized E B I T D A	101,841,000,000	-25,282,000,000	29,691,000,000	35,056,000,000	13,896,000,000	-63,354,000,000	43,978,000,000	158,839,000,000
20162	Special Income Charges	-48,480,000,000	-48,480,000,000	0	0	0	-52,899,000,000	15,976,000,000	3,497,000,000
20315	Reconciled Depreciation	25,707,000,000	5,730,000,000	6,688,000,000	7,096,000,000	6,193,000,000	20,706,000,000	20,891,000,000	19,860,000,000
20312	Other Operating Expenses	15,912,000,000	-28,307,000,000	9,909,000,000	21,811,000,000	12,499,000,000	20,751,000,000	10,253,000,000	48,727,000,000
20368	Total Other Finance Cost	1,710,000,000	-56,000,000	1,047,000,000	427,000,000	292,000,000	2,360,000,000	2,750,000,000	1,838,000,000
20440	Rent Expense Supplemental	92,005,000,000	22,747,000,000	22,991,000,000	23,065,000,000	23,202,000,000	82,111,000,000	73,196,000,000	59,082,000,000
20314	Reconciled Cost Of Revenue	5,518,539,000,000	1,347,175,000,000	1,505,558,000,000	1,375,545,000,000	1,290,261,000,000	5,565,971,000,000	5,104,283,000,000	3,707,346,000,000
20419	Tax Effect Of Unusual Items	-10,665,600,000	0	0	0	0	-11,637,780,000	3,514,720,000	0
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	21,346,000,000	4,503,000,000	5,475,000,000	5,978,000,000	5,390,000,000	18,486,000,000	19,308,000,000	18,277,000,000
20075	Interest Income Non Operating	10,571,000,000	5,814,000,000	4,279,000,000	290,000,000	188,000,000	1,047,000,000	1,002,000,000	4,112,000,000
20158	Selling And Marketing Expense	138,546,000,000	44,739,000,000	33,235,000,000	27,711,000,000	32,861,000,000	113,486,000,000	89,410,000,000	100,536,000,000
20064	Interest Expense Non Operating	69,647,000,000	21,188,000,000	14,189,000,000	14,191,000,000	20,079,000,000	72,090,000,000	62,711,000,000	79,177,000,000
20093	Net Income Common Stockholders	-17,315,000,000	-24,080,000,000	6,002,000,000	14,940,000,000	-14,177,000,000	-218,103,000,000	-11,777,000,000	14,339,000,000
20094	Net Income Continuous Operations	-17,315,000,000	-24,080,000,000	6,002,000,000	14,940,000,000	-14,177,000,000	-218,103,000,000	-11,777,000,000	14,339,000,000
20045	General And Administrative Expense	40,214,000,000	11,098,000,000	9,868,000,000	9,443,000,000	9,805,000,000	33,719,000,000	29,004,000,000	40,008,000,000
20159	Selling General And Administration	178,760,000,000	55,837,000,000	43,103,000,000	37,154,000,000	42,666,000,000	147,205,000,000	118,414,000,000	140,544,000,000
20435	Total Operating Income As Reported	0	0	0	0	0	0	-2,042,000,000	145,401,000,000
20412	Other Non Operating Income Expenses	-92,249,000,000	-67,125,000,000	-20,358,000,000	50,970,000,000	-55,736,000,000	-174,518,000,000	42,888,000,000	-84,933,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-17,315,000,000	-24,080,000,000	6,002,000,000	14,940,000,000	-14,177,000,000	-218,103,000,000	-11,777,000,000	14,339,000,000
20417	Total Unusual Items Excluding Goodwill	-48,480,000,000	-48,480,000,000	-52,899,000,000	0	0	-52,899,000,000	15,976,000,000	3,497,000,000
20077	Net Non Operating Interest Income Expense	-60,786,000,000	-15,318,000,000	-10,957,000,000	-14,328,000,000	-20,183,000,000	-73,403,000,000	-64,459,000,000	-76,903,000,000
20346	Net Income Including Noncontrolling Interests	-17,315,000,000	-24,080,000,000	6,002,000,000	14,940,000,000	-14,177,000,000	-218,103,000,000	-11,777,000,000	14,339,000,000
20019	Depreciation And Amortization In Income Statement	25,707,000,000	5,730,000,000	6,688,000,000	7,096,000,000	6,193,000,000	20,706,000,000	20,891,000,000	19,860,000,000
20309	Net Income From Continuing And Discontinued Operation	-17,315,000,000	-24,080,000,000	6,002,000,000	14,940,000,000	-14,177,000,000	-218,103,000,000	-11,777,000,000	14,339,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-17,315,000,000	-24,080,000,000	6,002,000,000	14,940,000,000	-14,177,000,000	-218,103,000,000	-11,777,000,000	14,339,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	10,890,000,000	10,890,000,000	10,890,000,000	10,890,000,000
23531	Net Debt	809,653,000,000	838,621,000,000	705,434,000,000	579,857,000,000
23165	Payables	756,046,000,000	921,551,000,000	780,705,000,000	598,420,000,000
23139	Net P P E	835,211,000,000	831,820,000,000	802,545,000,000	833,172,000,000
23351	Properties	0	0	0	0
23386	Total Debt	1,078,378,000,000	1,129,377,000,000	851,011,000,000	840,101,000,000
23100	Gross P P E	2,154,648,000,000	2,124,254,000,000	2,003,294,000,000	2,044,921,000,000
23038	Common Stock	2,052,619,000,000	1,552,620,000,000	1,552,620,000,000	1,552,620,000,000
23045	Current Debt	1,017,059,000,000	1,111,341,000,000	829,816,000,000	808,460,000,000
23532	Share Issued	1,839,102,056	1,339,102,579	1,339,102,579	1,339,102,579
23220	Total Assets	3,281,471,000,000	3,002,424,000,000	2,787,550,000,000	2,618,554,000,000
23027	Capital Stock	2,052,619,000,000	1,552,620,000,000	1,552,620,000,000	1,552,620,000,000
23382	Other Payable	4,346,000,000	4,030,000,000	2,283,000,000	1,866,000,000
23028	Cash Financial	151,359,000,000	272,720,000,000	124,382,000,000	228,603,000,000
23123	Long Term Debt	41,953,000,000	0	0	0
23179	Prepaid Assets	0	0	0	76,350,000,000
23385	Working Capital	172,876,000,000	-277,127,000,000	11,691,000,000	124,068,000,000
23000	Accounts Payable	743,236,000,000	907,547,000,000	763,118,000,000	575,537,000,000
23029	Cash Equivalents	98,000,000,000	0	0	0
23245	Invested Capital	2,252,061,000,000	1,813,658,000,000	1,743,332,000,000	1,709,228,000,000
23340	Other Properties	25,010,000,000	27,649,000,000	30,987,000,000	41,930,000,000
23291	Dividends Payable	0	291,000,000	291,000,000	291,000,000
23132	Minority Interest	0	0	0	0
23342	Other Receivables	18,114,000,000	18,051,000,000	100,894,000,000	26,579,000,000
23204	Retained Earnings	-712,583,000,000	-694,966,000,000	-476,863,000,000	-483,806,000,000
23217	Total Tax Payable	8,464,000,000	9,683,000,000	15,013,000,000	20,726,000,000
23001	Accounts Receivable	562,068,000,000	625,958,000,000	557,003,000,000	530,214,000,000
23280	Common Stock Equity	1,193,049,000,000	702,317,000,000	913,516,000,000	900,768,000,000
23403	Net Tangible Assets	1,170,790,000,000	677,245,000,000	888,733,000,000	880,647,000,000
23215	Stockholders Equity	1,193,049,000,000	702,317,000,000	913,516,000,000	900,768,000,000
23383	Tangible Book Value	1,170,790,000,000	677,245,000,000	888,733,000,000	880,647,000,000
23374	Total Capitalization	1,235,002,000,000	702,317,000,000	913,516,000,000	900,768,000,000
23312	Land And Improvements	258,600,000,000	237,589,000,000	229,753,000,000	239,017,000,000
23469	Other Equity Interest	-190,530,000,000	-190,530,000,000	-190,530,000,000	-190,530,000,000
23393	Ordinary Shares Number	1,839,102,056	1,339,102,579	1,339,102,579	1,339,102,579
23155	Other Intangible Assets	11,369,000,000	14,182,000,000	13,893,000,000	9,231,000,000
23008	Accumulated Depreciation	-1,319,437,000,000	-1,292,434,000,000	-1,200,749,000,000	-1,211,749,000,000
23282	Construction In Progress	6,856,000,000	74,668,000,000	4,725,000,000	9,004,000,000
23380	Capital Lease Obligations	19,366,000,000	18,036,000,000	21,195,000,000	31,641,000,000
23030	Cash And Cash Equivalents	249,359,000,000	272,720,000,000	124,382,000,000	228,603,000,000
23262	Gross Accounts Receivable	0	0	811,572,000,000	698,478,000,000
23012	Additional Paid In Capital	-3,766,000,000	1,000,000	1,000,000	1,000,000
23275	Buildings And Improvements	731,980,000,000	684,293,000,000	673,896,000,000	676,138,000,000
23163	Other Short Term Investments	355,174,000,000	0	0	0
23319	Machinery Furniture Equipment	1,132,202,000,000	1,100,055,000,000	1,063,933,000,000	1,078,832,000,000
23048	Current Capital Lease Obligation	7,975,000,000	6,638,000,000	10,383,000,000	11,255,000,000
23127	Long Term Capital Lease Obligation	11,391,000,000	11,398,000,000	10,812,000,000	20,386,000,000
23098	Goodwill And Other Intangible Assets	22,259,000,000	25,072,000,000	24,783,000,000	20,121,000,000
23261	Total Equity Gross Minority Interest	1,193,049,000,000	702,317,000,000	913,516,000,000	900,768,000,000
23259	Total Liabilities Net Minority Interest	2,088,422,000,000	2,300,107,000,000	1,874,034,000,000	1,717,786,000,000
23046	Current Debt And Capital Lease Obligation	1,025,034,000,000	1,117,979,000,000	840,199,000,000	819,715,000,000
23266	Allowance For Doubtful Accounts Receivable	0	0	-151,468,000,000	-168,264,000,000
23124	Long Term Debt And Capital Lease Obligation	53,344,000,000	11,398,000,000	10,812,000,000	20,386,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	85,848,000,000	113,831,000,000	134,271,000,000	158,310,000,000

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	10,890,000,000	10,890,000,000	10,890,000,000	10,890,000,000	10,890,000,000	10,890,000,000	10,890,000,000
23531	Net Debt	809,653,000,000	583,689,000,000	737,350,000,000	934,564,000,000	838,621,000,000	705,434,000,000	579,857,000,000
23165	Payables	756,046,000,000	931,506,000,000	885,766,000,000	675,197,000,000	921,551,000,000	780,705,000,000	598,420,000,000
23139	Net P P E	835,211,000,000	809,474,000,000	809,743,000,000	830,077,000,000	831,820,000,000	802,545,000,000	833,172,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,078,378,000,000	922,694,000,000	952,107,000,000	1,076,983,000,000	1,129,377,000,000	851,011,000,000	840,101,000,000
23100	Gross P P E	2,154,648,000,000	2,185,623,000,000	2,162,936,000,000	2,142,734,000,000	2,124,254,000,000	2,003,294,000,000	2,044,921,000,000
23038	Common Stock	2,052,619,000,000	2,052,619,000,000	1,552,620,000,000	1,552,620,000,000	1,552,620,000,000	1,552,620,000,000	1,552,620,000,000
23045	Current Debt	1,017,059,000,000	863,873,000,000	889,223,000,000	1,060,346,000,000	1,111,341,000,000	829,816,000,000	808,460,000,000
23532	Share Issued	1,839,102,056	1,839,102,056	1,339,102,579	1,339,102,579	1,339,102,579	1,339,102,579	1,339,102,579
23220	Total Assets	3,281,471,000,000	3,331,638,000,000	2,808,423,000,000	2,717,303,000,000	3,002,424,000,000	2,787,550,000,000	2,618,554,000,000
23027	Capital Stock	2,052,619,000,000	2,052,619,000,000	1,552,620,000,000	1,552,620,000,000	1,552,620,000,000	1,552,620,000,000	1,552,620,000,000
23382	Other Payable	4,346,000,000	3,649,000,000	3,675,000,000	3,635,000,000	4,030,000,000	2,283,000,000	1,866,000,000
23028	Cash Financial	151,359,000,000	324,875,000,000	199,522,000,000	125,782,000,000	272,720,000,000	124,382,000,000	228,603,000,000
23123	Long Term Debt	41,953,000,000	44,691,000,000	47,649,000,000	0	0	0	0
23179	Prepaid Assets	0	0	0	0	0	0	76,350,000,000
23385	Working Capital	172,876,000,000	263,977,000,000	-217,252,000,000	-263,704,000,000	-277,127,000,000	11,691,000,000	124,068,000,000
23000	Accounts Payable	743,236,000,000	918,962,000,000	872,958,000,000	659,639,000,000	907,547,000,000	763,118,000,000	575,537,000,000
23029	Cash Equivalents	98,000,000,000	0	0	0	0	0	0
23245	Invested Capital	2,252,061,000,000	2,117,917,000,000	1,642,645,000,000	1,749,832,000,000	1,813,658,000,000	1,743,332,000,000	1,709,228,000,000
23340	Other Properties	25,010,000,000	0	0	25,359,000,000	27,649,000,000	30,987,000,000	41,930,000,000
23291	Dividends Payable	0	0	291,000,000	291,000,000	291,000,000	291,000,000	291,000,000
23132	Minority Interest	0	0	0	0	0	0	0
23342	Other Receivables	18,114,000,000	23,504,000,000	17,939,000,000	17,326,000,000	18,051,000,000	100,894,000,000	26,579,000,000
23204	Retained Earnings	-712,583,000,000	-688,503,000,000	-694,505,000,000	-709,143,000,000	-694,966,000,000	-476,863,000,000	-483,806,000,000
23217	Total Tax Payable	8,464,000,000	8,895,000,000	8,842,000,000	11,632,000,000	9,683,000,000	15,013,000,000	20,726,000,000
23001	Accounts Receivable	562,068,000,000	572,355,000,000	544,840,000,000	615,402,000,000	625,958,000,000	557,003,000,000	530,214,000,000
23280	Common Stock Equity	1,193,049,000,000	1,209,353,000,000	705,773,000,000	689,486,000,000	702,317,000,000	913,516,000,000	900,768,000,000
23403	Net Tangible Assets	1,170,790,000,000	1,183,547,000,000	678,839,000,000	665,217,000,000	677,245,000,000	888,733,000,000	880,647,000,000
23215	Stockholders Equity	1,193,049,000,000	1,209,353,000,000	705,773,000,000	689,486,000,000	702,317,000,000	913,516,000,000	900,768,000,000
23383	Tangible Book Value	1,170,790,000,000	1,183,547,000,000	678,839,000,000	665,217,000,000	677,245,000,000	888,733,000,000	880,647,000,000
23374	Total Capitalization	1,235,002,000,000	1,254,044,000,000	753,422,000,000	689,486,000,000	702,317,000,000	913,516,000,000	900,768,000,000
23312	Land And Improvements	258,600,000,000	200,821,000,000	200,023,000,000	200,776,000,000	237,589,000,000	229,753,000,000	239,017,000,000
23469	Other Equity Interest	-190,530,000,000	-190,530,000,000	-190,530,000,000	-190,530,000,000	-190,530,000,000	-190,530,000,000	-190,530,000,000
23393	Ordinary Shares Number	1,839,102,056	1,839,102,056	1,339,102,579	1,339,102,579	1,339,102,579	1,339,102,579	1,339,102,579
23155	Other Intangible Assets	11,369,000,000	14,916,000,000	16,044,000,000	13,379,000,000	14,182,000,000	13,893,000,000	9,231,000,000
23008	Accumulated Depreciation	-1,319,437,000,000	-1,376,149,000,000	-1,353,193,000,000	-1,312,657,000,000	-1,292,434,000,000	-1,200,749,000,000	-1,211,749,000,000
23282	Construction In Progress	6,856,000,000	18,324,000,000	21,597,000,000	124,644,000,000	74,668,000,000	4,725,000,000	9,004,000,000
23380	Capital Lease Obligations	19,366,000,000	14,130,000,000	15,235,000,000	16,637,000,000	18,036,000,000	21,195,000,000	31,641,000,000
23030	Cash And Cash Equivalents	249,359,000,000	324,875,000,000	199,522,000,000	125,782,000,000	272,720,000,000	124,382,000,000	228,603,000,000
23262	Gross Accounts Receivable	0	0	0	0	0	811,572,000,000	698,478,000,000
23012	Additional Paid In Capital	-3,766,000,000	-3,766,000,000	1,000,000	1,000,000	1,000,000	1,000,000	1,000,000
23275	Buildings And Improvements	731,980,000,000	807,227,000,000	786,504,000,000	686,854,000,000	684,293,000,000	673,896,000,000	676,138,000,000
23163	Other Short Term Investments	355,174,000,000	351,968,000,000	0	0	0	0	0
23319	Machinery Furniture Equipment	1,132,202,000,000	1,159,251,000,000	1,154,812,000,000	1,105,101,000,000	1,100,055,000,000	1,063,933,000,000	1,078,832,000,000
23048	Current Capital Lease Obligation	7,975,000,000	3,899,000,000	4,907,000,000	9,999,000,000	6,638,000,000	10,383,000,000	11,255,000,000
23127	Long Term Capital Lease Obligation	11,391,000,000	10,231,000,000	10,328,000,000	6,638,000,000	11,398,000,000	10,812,000,000	20,386,000,000
23098	Goodwill And Other Intangible Assets	22,259,000,000	25,806,000,000	26,934,000,000	24,269,000,000	25,072,000,000	24,783,000,000	20,121,000,000
23261	Total Equity Gross Minority Interest	1,193,049,000,000	1,209,353,000,000	705,773,000,000	689,486,000,000	702,317,000,000	913,516,000,000	900,768,000,000
23259	Total Liabilities Net Minority Interest	2,088,422,000,000	2,122,285,000,000	2,102,650,000,000	2,027,817,000,000	2,300,107,000,000	1,874,034,000,000	1,717,786,000,000
23046	Current Debt And Capital Lease Obligation	1,025,034,000,000	867,772,000,000	894,130,000,000	1,070,345,000,000	1,117,979,000,000	840,199,000,000	819,715,000,000
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0	0	-151,468,000,000	-168,264,000,000
23124	Long Term Debt And Capital Lease Obligation	53,344,000,000	54,922,000,000	57,977,000,000	6,638,000,000	11,398,000,000	10,812,000,000	20,386,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	85,848,000,000	112,147,000,000	113,139,000,000	114,903,000,000	113,831,000,000	134,271,000,000	158,310,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	813,000,000	-291,000,000	81,489,000,000	15,116,000,000	33,233,000,000
26185	Free Cash Flow	17,084,000,000	-138,579,000,000	-170,131,000,000	-132,935,000,000	-241,512,000,000
26027	Changes In Cash	-23,361,000,000	-75,516,000,000	148,338,000,000	-104,221,000,000	-81,436,000,000
26182	Issuance Of Debt	8,663,612,000,000	2,858,702,000,000	7,153,439,000,000	6,617,291,000,000	5,601,352,000,000
26123	Sale Of Business	0	0	0	0	23,610,000,000
26016	End Cash Position	249,359,000,000	249,359,000,000	272,720,000,000	124,382,000,000	228,603,000,000
26112	Purchase Of P P E	-121,113,000,000	-18,341,000,000	-119,994,000,000	-89,418,000,000	-75,054,000,000
26183	Repayment Of Debt	-8,841,898,000,000	-2,794,880,000,000	-6,901,864,000,000	-6,589,690,000,000	-5,482,101,000,000
26005	Capital Expenditure	-122,661,000,000	-19,574,000,000	-124,490,000,000	-93,676,000,000	-75,054,000,000
26012	Financing Cash Flow	308,742,000,000	61,386,000,000	236,980,000,000	13,598,000,000	103,233,000,000
26013	Investing Cash Flow	-471,848,000,000	-17,897,000,000	-43,001,000,000	-78,560,000,000	-18,211,000,000
26098	Common Stock Issuance	499,999,000,000	0	0	0	0
26110	Purchase Of Investment	-350,000,000,000	1,968,000,000	0	0	0
26015	Beginning Cash Position	272,720,000,000	324,875,000,000	124,382,000,000	228,603,000,000	310,039,000,000
26223	Classesof Cash Payments	-5,859,046,000,000	-1,595,882,000,000	-5,874,693,000,000	-5,272,033,000,000	-4,386,956,000,000
26099	Long Term Debt Issuance	0	0	6,271,542,000,000	5,688,884,000,000	5,086,921,000,000
26090	Long Term Debt Payments	0	0	-5,997,320,000,000	-5,670,480,000,000	-5,135,382,000,000
26108	Purchase Of Intangibles	-1,548,000,000	-1,233,000,000	-4,496,000,000	-4,258,000,000	0
26101	Short Term Debt Issuance	8,663,612,000,000	7,917,111,000,000	7,153,439,000,000	6,617,291,000,000	5,601,352,000,000
26091	Short Term Debt Payments	-8,841,898,000,000	-8,124,363,000,000	-6,901,864,000,000	-6,589,690,000,000	-5,482,101,000,000
26181	Issuance Of Capital Stock	499,999,000,000	0	0	0	0
26071	Net Common Stock Issuance	499,999,000,000	0	0	0	0
26073	Net Long Term Debt Issuance	0	0	274,222,000,000	18,404,000,000	-48,461,000,000
26164	Net Other Financing Charges	0	0	0	1,000,000	0
26119	Net P P E Purchase And Sale	-120,300,000,000	-18,632,000,000	-38,505,000,000	-74,302,000,000	-41,821,000,000
26075	Net Short Term Debt Issuance	-178,286,000,000	-207,252,000,000	251,575,000,000	27,601,000,000	119,251,000,000
26072	Net Issuance Payments Of Debt	-178,286,000,000	63,822,000,000	251,575,000,000	27,601,000,000	119,251,000,000
26226	Paymentson Behalfof Employees	-334,964,000,000	-77,644,000,000	-365,243,000,000	-334,462,000,000	-299,639,000,000
26116	Net Business Purchase And Sale	0	0	0	0	23,610,000,000
26118	Net Investment Purchase And Sale	-350,000,000,000	1,968,000,000	0	0	0
26117	Net Intangibles Purchase And Sale	-1,548,000,000	-1,233,000,000	-4,496,000,000	-4,258,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	-466,964,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	139,745,000,000	-119,005,000,000	-45,641,000,000	-39,259,000,000	-166,458,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	6,090,571,000,000	1,502,162,000,000	5,943,822,000,000	5,326,487,000,000	4,303,109,000,000

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	813,000,000	-291,000,000	430,000,000	415,000,000	259,000,000	81,489,000,000	15,116,000,000	33,233,000,000
26185	Free Cash Flow	17,084,000,000	-138,579,000,000	-27,285,000,000	271,773,000,000	-88,825,000,000	-170,131,000,000	-132,935,000,000	-241,512,000,000
26027	Changes In Cash	-23,361,000,000	-75,516,000,000	125,353,000,000	73,740,000,000	-146,938,000,000	148,338,000,000	-104,221,000,000	-81,436,000,000
26182	Issuance Of Debt	8,663,612,000,000	2,858,702,000,000	1,888,891,000,000	1,835,201,000,000	2,080,818,000,000	7,153,439,000,000	6,617,291,000,000	5,601,352,000,000
26123	Sale Of Business	0	0	0	0	0	0	0	23,610,000,000
26016	End Cash Position	249,359,000,000	249,359,000,000	324,875,000,000	199,522,000,000	125,782,000,000	272,720,000,000	124,382,000,000	228,603,000,000
26112	Purchase Of P P E	-121,113,000,000	-18,341,000,000	-22,196,000,000	-21,889,000,000	-58,687,000,000	-119,994,000,000	-89,418,000,000	-75,054,000,000
26183	Repayment Of Debt	-8,841,898,000,000	-2,794,880,000,000	-1,877,496,000,000	-2,032,052,000,000	-2,137,470,000,000	-6,901,864,000,000	-6,589,690,000,000	-5,482,101,000,000
26005	Capital Expenditure	-122,661,000,000	-19,574,000,000	-22,280,000,000	-22,120,000,000	-58,687,000,000	-124,490,000,000	-93,676,000,000	-75,054,000,000
26012	Financing Cash Flow	308,742,000,000	61,386,000,000	504,176,000,000	-198,448,000,000	-58,372,000,000	236,980,000,000	13,598,000,000	103,233,000,000
26013	Investing Cash Flow	-471,848,000,000	-17,897,000,000	-373,818,000,000	-21,705,000,000	-58,428,000,000	-43,001,000,000	-78,560,000,000	-18,211,000,000
26098	Common Stock Issuance	499,999,000,000	0	0	0	0	0	0	0
26110	Purchase Of Investment	-350,000,000,000	1,968,000,000	0	0	0	0	0	0
26015	Beginning Cash Position	272,720,000,000	324,875,000,000	199,522,000,000	125,782,000,000	272,720,000,000	124,382,000,000	228,603,000,000	310,039,000,000
26223	Classesof Cash Payments	-5,859,046,000,000	-1,595,882,000,000	-1,628,051,000,000	-1,157,744,000,000	-1,477,369,000,000	-5,874,693,000,000	-5,272,033,000,000	-4,386,956,000,000
26099	Long Term Debt Issuance	0	0	1,600,080,000,000	0	1,851,598,000,000	6,271,542,000,000	5,688,884,000,000	5,086,921,000,000
26090	Long Term Debt Payments	0	0	-1,625,499,000,000	0	-1,901,297,000,000	-5,997,320,000,000	-5,670,480,000,000	-5,135,382,000,000
26108	Purchase Of Intangibles	-1,548,000,000	-1,233,000,000	-84,000,000	0	0	-4,496,000,000	-4,258,000,000	0
26101	Short Term Debt Issuance	8,663,612,000,000	7,917,111,000,000	288,811,000,000	-1,623,128,000,000	2,080,818,000,000	7,153,439,000,000	6,617,291,000,000	5,601,352,000,000
26091	Short Term Debt Payments	-8,841,898,000,000	-8,124,363,000,000	-251,997,000,000	1,671,932,000,000	-2,137,470,000,000	-6,901,864,000,000	-6,589,690,000,000	-5,482,101,000,000
26181	Issuance Of Capital Stock	499,999,000,000	0	0	0	0	0	0	0
26071	Net Common Stock Issuance	499,999,000,000	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	0	0	-25,419,000,000	0	-49,699,000,000	274,222,000,000	18,404,000,000	-48,461,000,000
26164	Net Other Financing Charges	0	0	0	0	0	0	1,000,000	0
26119	Net P P E Purchase And Sale	-120,300,000,000	-18,632,000,000	-21,766,000,000	-21,474,000,000	-58,428,000,000	-38,505,000,000	-74,302,000,000	-41,821,000,000
26075	Net Short Term Debt Issuance	-178,286,000,000	-207,252,000,000	36,814,000,000	48,804,000,000	-56,652,000,000	251,575,000,000	27,601,000,000	119,251,000,000
26072	Net Issuance Payments Of Debt	-178,286,000,000	63,822,000,000	11,395,000,000	-196,851,000,000	-56,652,000,000	251,575,000,000	27,601,000,000	119,251,000,000
26226	Paymentson Behalfof Employees	-334,964,000,000	-77,644,000,000	-83,007,000,000	-84,476,000,000	-89,837,000,000	-365,243,000,000	-334,462,000,000	-299,639,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	23,610,000,000
26118	Net Investment Purchase And Sale	-350,000,000,000	1,968,000,000	0	0	0	0	0	0
26117	Net Intangibles Purchase And Sale	-1,548,000,000	-1,233,000,000	-84,000,000	0	0	-4,496,000,000	-4,258,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	0	0	-466,964,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	139,745,000,000	-119,005,000,000	-5,005,000,000	293,893,000,000	-30,138,000,000	-45,641,000,000	-39,259,000,000	-166,458,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	6,090,571,000,000	1,502,162,000,000	1,639,179,000,000	1,479,425,000,000	1,469,805,000,000	5,943,822,000,000	5,326,487,000,000	4,303,109,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	795	800	805	895	800.00 - 805.00	800	805	770.00 - 1,365.00	770	1,365	500	4,122	1,480,000,000,000	1	-11	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	795	800	805	895	800.00 - 805.00	800	805	770.00 - 1,365.00	770	1,365	500	4,712	1,480,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	795	800	805	895	800.00 - 805.00	800	805	770.00 - 1,365.00	770	1,365	500	4,838	1,480,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	795	800	805	895	800.00 - 805.00	800	805	770.00 - 1,365.00	770	1,365	500	5,505	1,480,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	795	800	805	800	800.00 - 805.00	800	805	770.00 - 1,365.00	770	1,365	500	6,701	1,480,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-04-04	At close: 03:37PM WIB	780	795	795	855	795.00 - 800.00	795	800	770.00 - 1,365.00	770	1,365	1,300	6,679	1,462,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-04-03	At close: 04:00PM WIB	855	845	815	775	775.00 - 850.00	775	850	770.00 - 1,365.00	770	1,365	28,900	6,181	1,434,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-04-02	At close: 03:34PM WIB	855	855	855	915	770.00 - 855.00	770	855	770.00 - 1,365.00	770	1,365	10,200	6,005	1,572,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-04-01	At close: 04:00PM WIB	900	895	860	855	855.00 - 895.00	855	895	805.00 - 1,365.00	805	1,365	8,400	5,860	1,572,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-29	At close: 03:46PM WIB	920	900	880	900	900.00 - 905.00	900	905	805.00 - 1,365.00	805	1,365	17,400	5,761	1,655,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-28	At close: 03:46PM WIB	920	900	880	900	900.00 - 905.00	900	905	805.00 - 1,365.00	805	1,365	17,400	5,666	1,655,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-27	At close: 09:42AM WIB	920	920	0	0	920.00 - 920.00	920	920	805.00 - 1,365.00	805	1,365	1,800	5,589	1,692,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-26	At close: 03:37PM WIB	940	940	0	0	920.00 - 940.00	920	940	805.00 - 1,365.00	805	1,365	13,500	5,591	1,692,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-25	At close: 02:13PM WIB	950	950	0	0	940.00 - 950.00	940	950	805.00 - 1,365.00	805	1,365	1,200	5,687	1,729,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-22	At close: 03:26PM WIB	950	950	950	965	950.00 - 950.00	950	950	805.00 - 1,365.00	805	1,365	100	5,785	1,747,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-21	At close: 03:14PM WIB	950	0	0	0	0.0000 - 0.0000	0	0		0		0	5,833	0	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-14	As of 02:19PM WIB. Market open.	960	0	965	1,005	960.00 - 960.00	960	960	805.00 - 1,365.00	805	1,365	0	6,178	1,766,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-13	At close: 02:19PM WIB	970	1,005	960	1,000	960.00 - 1,005.00	960	1,005	805.00 - 1,365.00	805	1,365	4,900	6,138	1,766,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-11	At close: 02:39PM WIB	980	980	970	980	970.00 - 985.00	970	985	805.00 - 1,365.00	805	1,365	3,700	5,964	1,784,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-08	At close: 02:39PM WIB	980	980	970	980	970.00 - 985.00	970	985	805.00 - 1,365.00	805	1,365	3,700	9,323	1,784,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-05	At close: 09:36AM WIB	985	970	970	1,025	970.00 - 970.00	970	970	805.00 - 1,395.00	805	1,395	200	13,379	1,784,000,000,000	1	-102	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-04	At close: 03:09PM WIB	970	985	0	1,030	985.00 - 1,030.00	985	1,030	805.00 - 1,395.00	805	1,395	3,000	13,730	1,812,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-01	At close: 03:49PM WIB	965	990	965	995	970.00 - 990.00	970	990	805.00 - 1,395.00	805	1,395	2,200	13,693	1,784,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-02-28	At close: 01:47PM WIB	960	970	970	985	970.00 - 975.00	970	975	805.00 - 1,395.00	805	1,395	300	13,480	1,784,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	970	965	960	965	960.00 - 965.00	960	965	805.00 - 1,400.00	805	1,400	1,200	13,485	1,766,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-02-26	At close: 02:06PM WIB	955	970	915	1,030	965.00 - 975.00	965	975	805.00 - 1,400.00	805	1,400	1,200	13,471	1,784,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-02-23	At close: 03:21PM WIB	955	0	955	1,035	955.00 - 955.00	955	955	805.00 - 1,400.00	805	1,400	0	13,483	1,756,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk (SIPD.JK)	2024-02-22	At close: 03:21PM WIB	950	955	955	970	955.00 - 955.00	955	955	805.00 - 1,400.00	805	1,400	200	13,503	1,756,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012
SIPD	PT Sreeya Sewu Indonesia Tbk (SIPD.JK)	2024-02-21	At close: 09:06AM WIB	950	0	950	1,035	950.00 - 950.00	950	950	805.00 - 1,400.00	805	1,400	0	13,668	1,747,000,000,000	1	-101	N/A	N/A (N/A)	Dec 11, 2012

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week 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	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)
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-04-15	1,480,000,000,000	1,950,000,000,000	163	1	37	1	1,365	770	931	1,005	5	10	7,310,000	0	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2023	Dec 31, 2023	0	-2	0	-2	6,090,000,000,000	3,906	-7	97,180,000,000	-17,320,000,000	-11	604,530,000,000	329	1,080,000,000,000	90	1	649	139,750,000,000	8,230,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-04-12	1,480,000,000,000	1,950,000,000,000	163	1	37	1	1,365	770	942	1,008	5	10	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-04-11	1,480,000,000,000	1,950,000,000,000	163	1	37	1	1,365	770	942	1,008	6	10	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-04-10	1,480,000,000,000	1,950,000,000,000	163	1	37	1	1,365	770	942	1,008	6	10	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-04-05	1,460,000,000,000	1,940,000,000,000	163	1	36	1	1,365	0	962	1,013	7	8	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-04-04	1,570,000,000,000	2,050,000,000,000	163	1	38	1	1,365	0	966	1,014	6	5	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-04-03	1,570,000,000,000	2,050,000,000,000	163	1	38	1	1,365	0	969	1,014	6	5	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-04-02	1,570,000,000,000	1,820,000,000,000	163	1	1	1	1,365	0	972	1,015	6	4	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-04-01	1,660,000,000,000	1,900,000,000,000	163	1	1	1	1,365	0	972	1,015	6	4	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-29	1,660,000,000,000	1,900,000,000,000	163	1	1	1	1,365	805	975	1,015	6	2	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-28	1,690,000,000,000	1,940,000,000,000	163	1	1	1	1,365	0	977	1,016	6	780	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-27	1,750,000,000,000	1,990,000,000,000	163	1	1	1	1,365	0	981	1,016	6	1	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-26	1,750,000,000,000	1,990,000,000,000	163	1	1	1	1,365	0	986	1,016	6	1	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-25	1,750,000,000,000	1,990,000,000,000	163	1	1	1	1,365	805	986	1,016	6	1	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-22	1,750,000,000,000	1,990,000,000,000	163	1	1	1	1,365	0	1,002	1,016	6	1	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-21	1,750,000,000,000	1,990,000,000,000	163	1	1	1	1,365	805	1,002	1,016	6	1	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-14	1,770,000,000,000	2,010,000,000,000	163	1	1	1	1,365	0	1,043	1,019	6	1	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-13	1,780,000,000,000	2,030,000,000,000	163	1	1	1	1,365	0	1,043	1,019	6	1	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-11	1,780,000,000,000	2,030,000,000,000	163	1	1	1	1,365	805	1,043	1,019	9	1	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-08	1,800,000,000,000	2,050,000,000,000	163	1	1	1	1,365	805	1,046	1,019	9	910	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-05	1,780,000,000,000	2,030,000,000,000	163	1	1	1	1,395	0	1,058	1,019	14	1	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-102	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-04	1,780,000,000,000	2,030,000,000,000	163	1	1	1	1,395	0	1,058	1,019	14	1	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-03-01	1,770,000,000,000	2,020,000,000,000	163	1	1	1	1,395	0	1,073	1,019	13	1	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-02-28	1,770,000,000,000	2,010,000,000,000	163	1	1	1	1,400	0	1,088	1,019	13	1	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-02-27	1,780,000,000,000	2,030,000,000,000	163	1	1	1	1,400	0	1,094	1,019	13	1	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-102	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk	2024-02-26	1,760,000,000,000	2,000,000,000,000	163	1	1	1	1,400	0	1,094	1,019	13	1	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk (SIPD.JK)	2024-02-23	1,760,000,000,000	2,000,000,000,000	163	1	1	1	1,400	0	1,108	1,019	14	3	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk (SIPD.JK)	2024-02-22	1,750,000,000,000	1,990,000,000,000	163	1	1	1	1,400	805	1,108	1,019	14	3	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000
SIPD	PT Sreeya Sewu Indonesia Tbk (SIPD.JK)	2024-02-21	1,750,000,000,000	1,990,000,000,000	163	1	1	1	1,400	805	1,113	1,019	14	3	7,310,000	74	91	N/A	Dec 11, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	-1	-13	6,210,000,000,000	4,328	3	46,210,000,000	-134,510,000,000	-101	676,840,000,000	368	922,690,000,000	76	1	658	345,390,000,000	324,920,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	900	900	900	900
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	900	900	900	900
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	900	900	900	900	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	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:27:50	900	900	900	900	0
2024-05-08	14:25:00	900	900	900	900	300
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	900	900	900	900	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:27:50	900	900	900	900	0
2024-05-08	14:15:00	900	900	900	900	300
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	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:36:40	880	880	880	880	0
2024-05-08	11:30:00	885	885	880	880	200
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	09:57:58	875	875	875	875	0
2024-05-08	09:45:00	875	875	875	875	800
2024-05-08	09:31:10	875	875	875	875	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	900	900	900	900	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:27:50	900	900	900	900	0
2024-05-08	14:00:00	900	900	900	900	300
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:36:40	880	880	880	880	0
2024-05-08	11:30:00	885	885	880	880	200
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	09:57:58	875	875	875	875	0
2024-05-08	09:31:10	875	875	875	875	0
2024-05-08	09:30:00	875	875	875	875	800
2024-05-08	09:00:00	895	895	895	895	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:25:43	0	0	0	0	0
2024-05-07	15:00:00	900	900	900	900	200
2024-05-07	14:32:28	900	900	900	900	0
2024-05-07	14:30:00	900	900	900	900	100
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	11:54:53	900	900	900	900	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	900	900	900	900	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:27:50	900	900	900	900	0
2024-05-08	14:00:00	900	900	900	900	300
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:36:40	880	880	880	880	0
2024-05-08	11:00:00	885	885	880	880	200
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:57:58	875	875	875	875	0
2024-05-08	09:31:10	875	875	875	875	0
2024-05-08	09:00:00	895	895	875	875	0
2024-05-07	15:25:43	0	0	0	0	0
2024-05-07	15:00:00	900	900	900	900	200
2024-05-07	14:32:28	900	900	900	900	0
2024-05-07	14:00:00	900	900	900	900	100
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	11:54:53	900	900	900	900	0
2024-05-07	11:00:00	890	900	885	900	600
2024-05-07	10:36:10	890	890	890	890	0
2024-05-07	10:00:00	890	890	890	890	100
2024-05-07	09:56:54	885	885	885	885	0
2024-05-07	09:39:23	875	875	875	875	0
2024-05-07	09:00:00	900	900	875	885	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:49:05	900	900	900	900	0
2024-05-06	15:03:53	850	850	850	850	0
2024-05-06	15:00:00	850	915	825	900	21,800
2024-05-06	14:02:35	850	850	850	850	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	900	900	900	900	0
2024-05-08	15:00:00	900	900	900	900	3,700
2024-05-08	14:27:50	900	900	900	900	0
2024-05-08	13:30:00	900	900	900	900	300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:36:40	880	880	880	880	0
2024-05-08	10:30:00	885	885	880	880	200
2024-05-08	09:57:58	875	875	875	875	0
2024-05-08	09:31:10	875	875	875	875	0
2024-05-08	09:00:00	895	895	875	875	800
2024-05-07	15:25:43	0	0	0	0	0
2024-05-07	15:00:00	900	900	900	900	200
2024-05-07	14:32:28	900	900	900	900	0
2024-05-07	13:30:00	900	900	900	900	100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:54:53	900	900	900	900	0
2024-05-07	10:36:10	890	890	890	890	0
2024-05-07	10:30:00	890	900	885	900	700
2024-05-07	09:56:54	885	885	885	885	0
2024-05-07	09:39:23	875	875	875	875	0
2024-05-07	09:00:00	900	900	875	885	1,800
2024-05-06	16:12:02	0	0	0	0	0
2024-05-06	15:49:05	900	900	900	900	0
2024-05-06	15:03:53	850	850	850	850	0
2024-05-06	15:00:00	850	915	825	900	24,200
2024-05-06	14:02:35	850	850	850	850	0
2024-05-06	13:38:47	855	855	855	855	0
2024-05-06	13:30:00	870	875	850	875	3,700
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:48:33	855	855	855	855	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	895	900	875	900	3,700
2024-05-07	09:00:00	900	900	875	900	2,900
2024-05-06	09:00:00	810	915	760	900	38,900
2024-05-03	09:00:00	735	735	735	735	2,600
2024-05-02	09:00:00	735	740	735	740	1,600
2024-04-30	09:00:00	740	740	740	740	0
2024-04-29	09:00:00	765	765	735	740	3,100
2024-04-26	09:00:00	775	775	775	775	100
2024-04-25	09:00:00	765	765	765	765	0
2024-04-24	09:00:00	765	765	765	765	3,100
2024-04-23	09:00:00	790	790	790	790	2,900
2024-04-22	09:00:00	780	780	780	780	400
2024-04-19	09:00:00	780	780	780	780	100
2024-04-18	09:00:00	770	770	770	770	0
2024-04-17	09:00:00	800	810	750	770	12,800
2024-04-16	09:00:00	815	815	815	815	1,200
2024-04-05	09:00:00	800	805	800	805	500
2024-04-04	09:00:00	795	800	795	795	1,300
2024-04-03	09:00:00	845	850	775	780	28,900
2024-04-02	09:00:00	855	855	770	855	10,200
2024-04-01	09:00:00	895	895	855	855	8,400
2024-03-28	09:00:00	900	905	900	900	17,400
2024-03-27	09:00:00	920	920	920	920	1,800
2024-03-26	09:00:00	940	940	920	920	13,500
2024-03-25	09:00:00	950	950	940	940	1,200
2024-03-22	09:00:00	950	950	950	950	100
2024-03-21	09:00:00	945	950	945	950	300
2024-03-20	09:00:00	950	950	950	950	0
2024-03-19	09:00:00	950	950	950	950	300
2024-03-18	09:00:00	960	960	950	950	3,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	900	900	875	900	2,900
2024-05-06	09:00:00	810	915	760	900	38,900
2024-05-03	09:00:00	735	735	735	735	2,600
2024-05-02	09:00:00	735	740	735	740	1,600
2024-04-30	09:00:00	740	740	740	740	0
2024-04-29	09:00:00	765	765	735	740	3,100
2024-04-26	09:00:00	775	775	775	775	100
2024-04-25	09:00:00	765	765	765	765	0
2024-04-24	09:00:00	765	765	765	765	3,100
2024-04-23	09:00:00	790	790	790	790	2,900
2024-04-22	09:00:00	780	780	780	780	400
2024-04-19	09:00:00	780	780	780	780	100
2024-04-18	09:00:00	770	770	770	770	0
2024-04-17	09:00:00	800	810	750	770	12,800
2024-04-16	09:00:00	815	815	815	815	1,200
2024-04-05	09:00:00	800	805	800	805	500
2024-04-04	09:00:00	795	800	795	795	1,300
2024-04-03	09:00:00	845	850	775	780	28,900
2024-04-02	09:00:00	855	855	770	855	10,200
2024-04-01	09:00:00	895	895	855	855	8,400
2024-03-28	09:00:00	900	905	900	900	17,400
2024-03-27	09:00:00	920	920	920	920	1,800
2024-03-26	09:00:00	940	940	920	920	13,500
2024-03-25	09:00:00	950	950	940	940	1,200
2024-03-22	09:00:00	950	950	950	950	100
2024-03-21	09:00:00	945	950	945	950	300
2024-03-20	09:00:00	950	950	950	950	0
2024-03-19	09:00:00	950	950	950	950	300
2024-03-18	09:00:00	960	960	950	950	3,700
2024-03-15	09:00:00	965	965	960	960	200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	810	915	760	900	45,500
2024-04-28	00:00:00	765	765	735	735	7,300
2024-04-21	00:00:00	780	790	765	775	6,500
2024-04-14	00:00:00	815	815	750	780	14,100
2024-04-07	00:00:00	805	805	805	805	0
2024-03-31	00:00:00	895	895	770	805	49,300
2024-03-24	00:00:00	950	950	900	900	33,900
2024-03-17	00:00:00	960	960	945	950	4,400
2024-03-10	00:00:00	1,005	1,005	960	960	3,400
2024-03-03	00:00:00	985	1,030	970	970	7,700
2024-02-25	00:00:00	970	990	960	970	5,100
2024-02-18	00:00:00	970	970	945	955	6,900
2024-02-11	00:00:00	970	980	945	975	6,000
2024-02-04	00:00:00	980	1,000	975	980	15,700
2024-01-28	00:00:00	990	1,045	910	1,010	37,500
2024-01-21	00:00:00	1,005	1,010	980	995	12,200
2024-01-14	00:00:00	1,070	1,070	1,000	1,005	72,400
2024-01-07	00:00:00	1,230	1,230	1,000	1,020	134,700
2023-12-31	00:00:00	1,350	1,350	1,350	1,350	0
2023-12-24	00:00:00	1,115	1,350	1,105	1,350	23,900
2023-12-17	00:00:00	1,345	1,365	1,115	1,115	15,100
2023-12-10	00:00:00	1,190	1,365	1,190	1,365	216,600
2023-12-03	00:00:00	980	1,200	975	1,200	264,000
2023-11-26	00:00:00	1,000	1,050	980	980	3,300
2023-11-19	00:00:00	1,140	1,150	980	1,005	60,900
2023-11-12	00:00:00	995	1,195	910	1,140	191,000
2023-11-05	00:00:00	1,000	1,000	930	950	67,600
2023-10-29	00:00:00	930	1,080	900	1,040	61,700
2023-10-22	00:00:00	1,020	1,200	870	930	659,100
2023-10-15	00:00:00	1,035	1,100	960	1,075	47,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	740	915	735	900	49,700
2024-03-31	00:00:00	895	895	735	740	73,000
2024-02-29	00:00:00	990	1,030	900	900	51,600
2024-01-31	00:00:00	975	1,015	940	965	41,100
2023-12-31	00:00:00	1,350	1,350	910	980	247,200
2023-11-30	00:00:00	980	1,365	975	1,350	520,700
2023-10-31	00:00:00	1,050	1,195	910	980	342,800
2023-09-30	00:00:00	890	1,200	805	1,060	1,177,800
2023-08-31	00:00:00	930	980	870	900	78,800
2023-07-31	00:00:00	1,005	1,035	900	935	453,400
2023-06-30	00:00:00	965	1,125	950	1,050	316,500
2023-05-31	00:00:00	1,025	1,085	935	1,000	73,900
2023-04-30	00:00:00	985	1,150	930	1,025	226,100
2023-03-31	00:00:00	1,005	1,005	990	990	2,200
2023-02-28	00:00:00	1,230	1,265	1,230	1,260	1,200
2023-01-31	00:00:00	1,335	1,400	1,250	1,400	207,400
2022-12-31	00:00:00	1,425	1,425	1,100	1,190	144,200
2022-11-30	00:00:00	1,400	1,495	1,125	1,425	688,400
2022-10-31	00:00:00	1,140	1,400	1,030	1,370	390,400
2022-09-30	00:00:00	1,320	1,320	1,105	1,140	125,400
2022-08-31	00:00:00	1,420	1,420	1,050	1,320	633,500
2022-07-31	00:00:00	1,495	1,600	1,360	1,420	438,300
2022-06-30	00:00:00	1,420	1,680	1,350	1,500	270,000
2022-05-31	00:00:00	1,620	1,620	1,395	1,420	775,400
2022-04-30	00:00:00	1,680	1,875	1,525	1,620	82,300
2022-03-31	00:00:00	2,000	2,000	1,650	1,680	113,500
2022-02-28	00:00:00	1,640	2,000	1,495	2,000	3,301,100
2022-01-31	00:00:00	1,775	1,800	1,505	1,610	662,800
2021-12-31	00:00:00	1,900	1,950	1,700	1,775	289,200
2021-11-30	00:00:00	1,590	2,000	1,555	2,000	3,662,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	740	915	735	900	49,700
2024-03-31	00:00:00	895	895	735	740	73,000
2024-02-29	00:00:00	990	1,030	900	900	51,600
2024-01-31	00:00:00	975	1,030	735	740	165,700
2023-12-31	00:00:00	1,350	1,350	900	900	339,900
2023-11-30	00:00:00	980	1,365	910	965	809,000
2023-10-31	00:00:00	1,050	1,365	910	980	1,110,700
2023-09-30	00:00:00	890	1,365	805	1,350	2,041,300
2023-08-31	00:00:00	930	1,200	805	980	1,599,400
2023-07-31	00:00:00	1,005	1,200	805	1,060	1,710,000
2023-06-30	00:00:00	965	1,125	870	900	848,700
2023-05-31	00:00:00	1,025	1,125	900	935	843,800
2023-04-30	00:00:00	1,025	1,125	935	1,050	390,400
2023-03-31	00:00:00	990	1,150	930	1,000	323,500
2023-02-28	00:00:00	1,230	1,265	930	1,025	649,800
2023-01-31	00:00:00	1,335	1,400	980	990	743,900
2022-10-31	00:00:00	1,140	1,495	1,030	1,190	1,223,000
2022-07-31	00:00:00	1,495	1,600	1,050	1,140	1,197,200
2022-04-30	00:00:00	1,680	1,875	1,350	1,500	1,127,700
2022-01-31	00:00:00	1,775	2,000	1,495	1,680	4,077,400
2021-10-31	00:00:00	1,855	2,000	1,555	1,775	4,217,100
2021-07-31	00:00:00	1,550	2,170	1,450	1,905	4,956,100
2021-04-30	00:00:00	1,350	1,600	1,200	1,525	2,863,700
2021-01-31	00:00:00	1,205	1,515	1,150	1,350	2,513,800

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2015-02-05	09:00:00	1	10	1:10

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