Informasi Saham SKLT PT Sekar Laut Tbk Packaged Foods

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya 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
14012	Pb Ratio	1	1	3	0
14008	Pe Ratio	3	2	21	0
102	Enterprises Value E B I T D A Ratio	4	6	14	26
40001	Market Cap	5	790,421,164,900	1,753,099,389,000	1,212,249,577,500
14010	Ps Ratio	7	0	1	0
101	Enterprises Value Revenue Ratio	12	0	1	3
40002	Enterprise Value	16	725,488,965,485	1,818,145,907,695	1,212,249,577,500

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2022-12-31
14012	Pb Ratio	1	1	3	2	0
14008	Pe Ratio	3	2	21	18	0
102	Enterprises Value E B I T D A Ratio	4	6	14	12	26
40001	Market Cap	5	790,421,164,900	1,753,099,389,000	1,460,916,157,500	1,212,249,577,500
14010	Ps Ratio	7	0	1	1	0
101	Enterprises Value Revenue Ratio	12	0	1	1	3
40002	Enterprise Value	16	725,488,965,485	1,818,145,907,695	1,557,329,786,931	1,212,249,577,500

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	107,993,834,165	31,466,124,925	99,726,749,593	111,169,760,463	74,389,250,296
20091	Net Income	77,849,644,887	23,941,173,662	75,154,155,539	84,524,776,901	42,521,324,247
29004	Basic E P S	75	0	121	12	6
20190	E B I T D A	121,727,335,108	34,157,454,652	112,005,243,283	122,663,218,428	85,420,653,780
20046	Gross Profit	470,255,346,871	122,999,732,593	407,438,570,642	377,829,518,444	333,589,336,910
29009	Diluted E P S	75	0	121	12	6
20136	Pretax Income	97,118,384,008	29,788,244,703	92,439,536,022	101,725,399,549	55,673,983,557
20145	Tax Provision	19,028,786,783	5,607,423,676	17,574,233,946	17,201,239,321	13,153,736,835
20100	Total Revenue	1,794,345,306,509	431,775,688,040	1,539,310,803,104	1,356,846,112,540	1,253,700,810,596
20164	Total Expenses	1,690,916,519,170	402,480,503,817	1,448,816,393,843	1,253,129,238,929	1,183,445,171,047
20013	Cost Of Revenue	1,324,089,959,637	308,775,955,446	1,131,872,232,462	979,016,594,096	920,111,473,686
20177	Interest Income	562,256,347	388,260,187	673,476,476	562,380,355	135,330,681
20057	Interest Expense	10,875,450,157	1,677,880,222	7,287,213,571	9,444,360,914	18,715,266,739
20109	Operating Income	103,428,787,338	29,295,184,222	90,494,409,261	103,716,873,611	70,255,639,549
20316	Normalized Income	76,058,954,991	23,120,880,924	74,142,745,697	82,210,305,151	41,511,452,265
20108	Operating Expense	366,826,559,533	93,704,548,371	316,944,161,381	274,112,644,833	263,333,697,361
20112	Operating Revenue	1,794,345,306,509	431,775,688,040	1,539,310,803,104	1,356,846,112,540	1,253,700,810,596
20087	Minority Interests	-239,952,338	-239,647,365	288,853,463	616,673	1,077,525
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-11,017,378,034	683,321,758	-7,294,829,773	-9,364,703,193	-19,326,634,001
20416	Total Unusual Items	2,227,043,232	1,010,514,936	1,248,832,957	2,785,482,434	1,322,278,219
29010	Basic Average Shares	1,036,269,098	0	621,692,088	6,877,125,960	6,877,125,960
20269	Other Special Charges	-2,227,043,232	-1,010,514,936	-1,248,832,957	-2,785,482,434	-1,322,278,219
20287	Rent And Landing Fees	8,916,665,171	1,493,241,376	1,788,824,610	144,382,218	157,207,255
29011	Diluted Average Shares	6,223,788,700	0	621,692,088	6,877,125,960	6,877,125,960
20420	Normalized E B I T D A	119,500,291,876	33,146,939,716	110,756,410,326	119,877,735,994	84,098,375,561
20162	Special Income Charges	2,227,043,232	1,010,514,936	1,248,832,957	2,785,482,434	1,322,278,219
20315	Reconciled Depreciation	13,733,500,943	2,691,329,727	12,278,493,690	11,493,457,965	11,031,403,484
20312	Other Operating Expenses	10,857,682,751	4,377,914,857	7,227,027,095	4,263,515,529	11,825,034,353
20368	Total Other Finance Cost	704,184,224	-1,972,941,793	681,092,678	482,722,634	746,697,943
20440	Rent Expense Supplemental	8,916,665,171	1,493,241,376	1,788,824,610	144,382,218	157,207,255
20314	Reconciled Cost Of Revenue	1,324,089,959,637	308,775,955,446	1,131,872,232,462	979,016,594,096	920,111,473,686
20419	Tax Effect Of Unusual Items	436,353,336	190,222,198	237,423,115	471,010,684	312,406,237
20018	Depreciation Income Statement	13,733,500,943	2,691,329,727	12,278,493,690	11,493,457,965	11,031,403,484
20075	Interest Income Non Operating	562,256,347	388,260,187	673,476,476	562,380,355	135,330,681
20158	Selling And Marketing Expense	113,309,181,134	25,017,782,388	111,988,281,747	115,292,944,875	91,645,853,635
20064	Interest Expense Non Operating	10,875,450,157	1,677,880,222	7,287,213,571	9,444,360,914	18,715,266,739
20093	Net Income Common Stockholders	77,849,644,887	23,941,173,662	75,154,155,539	84,524,776,901	42,521,324,247
20094	Net Income Continuous Operations	78,089,597,225	24,180,821,027	74,865,302,076	84,524,160,228	42,520,246,722
20045	General And Administrative Expense	48,986,856,412	18,966,699,175	38,169,796,585	32,456,847,068	29,058,827,176
20159	Selling General And Administration	162,296,037,546	43,984,481,563	150,158,078,332	147,749,791,943	120,704,680,811
20435	Total Operating Income As Reported	103,766,398,517	32,309,921,417	88,162,274,818	98,274,666,568	74,743,954,513
20412	Other Non Operating Income Expenses	4,292,743,370	-64,503,612	5,632,550,353	4,528,411,224	4,593,311,360
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	77,849,644,887	23,941,173,662	75,154,155,539	84,524,776,901	42,521,324,247
20417	Total Unusual Items Excluding Goodwill	2,227,043,232	1,010,514,936	1,248,832,957	2,785,482,434	1,322,278,219
20077	Net Non Operating Interest Income Expense	-11,017,378,034	683,321,758	-7,294,829,773	-9,364,703,193	-19,326,634,001
20346	Net Income Including Noncontrolling Interests	78,089,597,225	24,180,821,027	74,865,302,076	84,524,160,228	42,520,246,722
20019	Depreciation And Amortization In Income Statement	13,733,500,943	2,691,329,727	12,278,493,690	11,493,457,965	11,031,403,484
20309	Net Income From Continuing And Discontinued Operation	77,849,644,887	23,941,173,662	75,154,155,539	84,524,776,901	42,521,324,247
20331	Net Income From Continuing Operation Net Minority Interest	77,849,644,887	23,941,173,662	75,154,155,539	84,524,776,901	42,521,324,247

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	107,993,834,165	31,466,124,925	26,476,966,407	99,726,749,593	111,169,760,463	74,389,250,296
20091	Net Income	77,849,644,887	23,941,173,662	18,886,852,564	75,154,155,539	84,524,776,901	42,521,324,247
29004	Basic E P S	75	0	13	121	12	6
20190	E B I T D A	121,727,335,108	34,157,454,652	30,132,979,449	112,005,243,283	122,663,218,428	85,420,653,780
20046	Gross Profit	470,255,346,871	122,999,732,593	113,618,487,724	407,438,570,642	377,829,518,444	333,589,336,910
29009	Diluted E P S	75	0	13	121	12	6
20136	Pretax Income	97,118,384,008	29,788,244,703	23,282,294,140	92,439,536,022	101,725,399,549	55,673,983,557
20145	Tax Provision	19,028,786,783	5,607,423,676	4,395,278,545	17,574,233,946	17,201,239,321	13,153,736,835
20100	Total Revenue	1,794,345,306,509	431,775,688,040	453,704,786,502	1,539,310,803,104	1,356,846,112,540	1,253,700,810,596
20164	Total Expenses	1,690,916,519,170	402,480,503,817	429,417,330,354	1,448,816,393,843	1,253,129,238,929	1,183,445,171,047
20013	Cost Of Revenue	1,324,089,959,637	308,775,955,446	340,086,298,777	1,131,872,232,462	979,016,594,096	920,111,473,686
20177	Interest Income	562,256,347	388,260,187	46,391,564	673,476,476	562,380,355	135,330,681
20057	Interest Expense	10,875,450,157	1,677,880,222	3,194,672,267	7,287,213,571	9,444,360,914	18,715,266,739
20109	Operating Income	103,428,787,338	29,295,184,222	24,287,456,147	90,494,409,261	103,716,873,611	70,255,639,549
20316	Normalized Income	76,058,954,991	23,120,880,924	18,518,515,754	74,142,745,697	82,210,305,151	41,511,452,265
20108	Operating Expense	366,826,559,533	93,704,548,371	89,331,031,577	316,944,161,381	274,112,644,833	263,333,697,361
20112	Operating Revenue	1,794,345,306,509	431,775,688,040	453,704,786,502	1,539,310,803,104	1,356,846,112,540	1,253,700,810,596
20087	Minority Interests	-239,952,338	-239,647,365	-163,031	288,853,463	616,673	1,077,525
20418	Tax Rate For Calcs	0	0	0	0	0	0
20095	Net Interest Income	-11,017,378,034	683,321,758	-4,100,826,193	-7,294,829,773	-9,364,703,193	-19,326,634,001
20416	Total Unusual Items	2,227,043,232	1,010,514,936	454,054,052	1,248,832,957	2,785,482,434	1,322,278,219
29010	Basic Average Shares	1,036,269,098	0	6,216,908,000	621,692,088	6,877,125,960	6,877,125,960
20269	Other Special Charges	-2,227,043,232	-1,010,514,936	-454,054,052	-1,248,832,957	-2,785,482,434	-1,322,278,219
20287	Rent And Landing Fees	8,916,665,171	1,493,241,376	3,100,626,562	1,788,824,610	144,382,218	157,207,255
29011	Diluted Average Shares	6,223,788,700	0	6,216,908,000	621,692,088	6,877,125,960	6,877,125,960
20420	Normalized E B I T D A	119,500,291,876	33,146,939,716	29,678,925,397	110,756,410,326	119,877,735,994	84,098,375,561
20162	Special Income Charges	2,227,043,232	1,010,514,936	454,054,052	1,248,832,957	2,785,482,434	1,322,278,219
20315	Reconciled Depreciation	13,733,500,943	2,691,329,727	3,656,013,042	12,278,493,690	11,493,457,965	11,031,403,484
20312	Other Operating Expenses	10,857,682,751	4,377,914,857	1,936,705,708	7,227,027,095	4,263,515,529	11,825,034,353
20368	Total Other Finance Cost	704,184,224	-1,972,941,793	952,545,490	681,092,678	482,722,634	746,697,943
20440	Rent Expense Supplemental	8,916,665,171	1,493,241,376	3,100,626,562	1,788,824,610	144,382,218	157,207,255
20314	Reconciled Cost Of Revenue	1,324,089,959,637	308,775,955,446	340,086,298,777	1,131,872,232,462	979,016,594,096	920,111,473,686
20419	Tax Effect Of Unusual Items	436,353,336	190,222,198	85,717,242	237,423,115	471,010,684	312,406,237
20018	Depreciation Income Statement	13,733,500,943	2,691,329,727	3,656,013,042	12,278,493,690	11,493,457,965	11,031,403,484
20075	Interest Income Non Operating	562,256,347	388,260,187	46,391,564	673,476,476	562,380,355	135,330,681
20158	Selling And Marketing Expense	113,309,181,134	25,017,782,388	29,185,303,018	111,988,281,747	115,292,944,875	91,645,853,635
20064	Interest Expense Non Operating	10,875,450,157	1,677,880,222	3,194,672,267	7,287,213,571	9,444,360,914	18,715,266,739
20093	Net Income Common Stockholders	77,849,644,887	23,941,173,662	18,886,852,564	75,154,155,539	84,524,776,901	42,521,324,247
20094	Net Income Continuous Operations	78,089,597,225	24,180,821,027	18,887,015,595	74,865,302,076	84,524,160,228	42,520,246,722
20045	General And Administrative Expense	48,986,856,412	18,966,699,175	9,243,466,184	38,169,796,585	32,456,847,068	29,058,827,176
20159	Selling General And Administration	162,296,037,546	43,984,481,563	38,428,769,202	150,158,078,332	147,749,791,943	120,704,680,811
20435	Total Operating Income As Reported	103,766,398,517	32,309,921,417	23,334,910,658	88,162,274,818	98,274,666,568	74,743,954,513
20412	Other Non Operating Income Expenses	4,292,743,370	-64,503,612	1,687,344,394	5,632,550,353	4,528,411,224	4,593,311,360
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	77,849,644,887	23,941,173,662	18,886,852,564	75,154,155,539	84,524,776,901	42,521,324,247
20417	Total Unusual Items Excluding Goodwill	2,227,043,232	1,010,514,936	454,054,052	1,248,832,957	2,785,482,434	1,322,278,219
20077	Net Non Operating Interest Income Expense	-11,017,378,034	683,321,758	-4,100,826,193	-7,294,829,773	-9,364,703,193	-19,326,634,001
20346	Net Income Including Noncontrolling Interests	78,089,597,225	24,180,821,027	18,887,015,595	74,865,302,076	84,524,160,228	42,520,246,722
20019	Depreciation And Amortization In Income Statement	13,733,500,943	2,691,329,727	3,656,013,042	12,278,493,690	11,493,457,965	11,031,403,484
20309	Net Income From Continuing And Discontinued Operation	77,849,644,887	23,941,173,662	18,886,852,564	75,154,155,539	84,524,776,901	42,521,324,247
20331	Net Income From Continuing Operation Net Minority Interest	77,849,644,887	23,941,173,662	18,886,852,564	75,154,155,539	84,524,776,901	42,521,324,247

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	46,800,959,663	0	84,953,045,934
23165	Payables	116,193,220,242	142,351,297,374	94,953,293,659	79,592,363,162
23139	Net P P E	210,360,379,894	160,481,395,016	136,784,600,736	145,811,672,273
23351	Properties	0	0	0	0
23386	Total Debt	182,027,316,974	146,938,070,155	119,804,333,580	161,682,372,949
23100	Gross P P E	471,756,687,247	399,302,859,756	353,224,653,523	339,340,251,431
23038	Common Stock	69,074,050,000	69,074,050,000	69,074,050,000	69,074,050,000
23045	Current Debt	171,114,623,194	138,664,823,973	108,916,278,688	142,504,419,045
23532	Share Issued	6,907,405,000	6,907,405,000	6,907,405,000	6,907,405,000
23220	Total Assets	1,282,739,303,035	1,033,289,474,829	889,125,250,792	773,863,042,440
23027	Capital Stock	69,074,050,000	69,074,050,000	69,074,050,000	69,074,050,000
23382	Other Payable	1,995,874,477	6,642,846,178	3,018,084,369	2,409,266,585
23028	Cash Financial	88,959,516,389	63,960,982,659	82,460,249,506	71,810,853,147
23123	Long Term Debt	7,751,365,054	5,097,118,349	7,649,130,882	14,259,480,036
23179	Prepaid Assets	19,718,142,370	24,089,632,700	9,736,574,751	2,506,152,328
23232	Treasury Stock	20,713,573,890	20,920,498,650	20,929,437,150	20,929,437,150
23385	Working Capital	387,249,966,078	210,129,086,572	191,718,753,930	132,620,461,508
23000	Accounts Payable	102,803,433,045	130,556,488,201	81,030,612,857	72,510,683,751
23029	Cash Equivalents	158,000,000,000	33,000,000,000	45,000,000,000	0
23245	Invested Capital	794,574,865,354	730,483,281,844	658,981,629,762	564,297,571,627
23132	Minority Interest	201,234,903,786	4,032,187,899	-578,990,964	-579,101,819
23342	Other Receivables	2,535,358,166	4,661,732,157	1,391,704,209	922,864,500
23204	Retained Earnings	357,778,213,425	289,975,539,708	245,740,414,957	172,547,119,811
23217	Total Tax Payable	11,393,912,720	5,151,962,995	10,904,596,433	4,672,412,826
23001	Accounts Receivable	186,648,839,706	179,530,242,712	159,737,697,572	157,784,379,116
23280	Common Stock Equity	615,708,877,106	586,721,339,522	542,416,220,192	407,533,672,546
23403	Net Tangible Assets	322,366,714,813	301,298,692,979	265,619,712,010	197,717,235,046
23215	Stockholders Equity	615,708,877,106	586,721,339,522	542,416,220,192	407,533,672,546
23383	Tangible Book Value	322,366,714,813	301,298,692,979	265,619,712,010	197,717,235,046
23374	Total Capitalization	623,460,242,160	591,818,457,871	550,065,351,074	421,793,152,582
23312	Land And Improvements	0	285,422,646,543	276,796,508,182	0
23469	Other Equity Interest	-42,168,438,852	-1,464,019	0	0
23393	Ordinary Shares Number	6,223,788,700	6,216,959,500	6,216,964,500	6,216,664,500
23395	Treasury Shares Number	683,616,300	690,445,500	690,440,500	690,740,500
23155	Other Intangible Assets	293,342,162,293	285,422,646,543	276,796,508,182	209,816,437,500
23008	Accumulated Depreciation	-261,396,307,353	-238,821,464,740	-216,440,052,787	-193,528,579,158
23282	Construction In Progress	42,033,357,309	15,058,763,574	1,134,895,808	697,204,225
23380	Capital Lease Obligations	3,161,328,726	3,176,127,833	3,238,924,010	4,918,473,868
23030	Cash And Cash Equivalents	246,959,516,389	96,960,982,659	127,460,249,506	71,810,853,147
23262	Gross Accounts Receivable	191,291,686,496	184,384,522,832	166,076,751,390	167,687,610,657
23012	Additional Paid In Capital	24,786,173,911	21,641,259,971	21,578,739,873	21,578,739,873
23275	Buildings And Improvements	112,581,846,043	106,054,948,996	96,108,722,420	93,503,456,511
23126	Long Term Equity Investment	0	9,553,253,634	15,060,153,297	12,653,813,614
23319	Machinery Furniture Equipment	317,141,483,895	278,189,147,186	255,981,035,295	245,139,590,695
23048	Current Capital Lease Obligation	1,280,511,813	1,608,463,800	2,359,387,407	2,418,127,767
23552	Fixed Assets Revaluation Reserve	213,137,642,512	213,137,642,512	213,137,642,512	151,448,390,012
23127	Long Term Capital Lease Obligation	1,880,816,913	1,567,664,033	879,536,603	2,500,346,101
23098	Goodwill And Other Intangible Assets	293,342,162,293	285,422,646,543	276,796,508,182	209,816,437,500
23261	Total Equity Gross Minority Interest	816,943,780,892	590,753,527,421	541,837,229,228	406,954,570,727
23259	Total Liabilities Net Minority Interest	465,795,522,143	442,535,947,408	347,288,021,564	366,908,471,713
23046	Current Debt And Capital Lease Obligation	172,395,135,007	140,273,287,773	111,275,666,095	144,922,546,812
23266	Allowance For Doubtful Accounts Receivable	-4,642,846,790	-4,854,280,120	-6,339,053,818	-9,903,231,541
23124	Long Term Debt And Capital Lease Obligation	9,632,181,967	6,664,782,382	8,528,667,485	16,759,826,137
23344	Non Current Pension And Other Postretirement Benefit Plans	106,413,975,907	102,201,056,111	97,094,666,467	103,045,886,417

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	61,993,121,179	93,008,236,691	46,800,959,663	0	84,953,045,934
23165	Payables	116,193,220,242	115,214,460,789	137,554,078,973	142,351,297,374	94,953,293,659	79,592,363,162
23139	Net P P E	210,360,379,894	178,106,849,779	174,201,351,127	160,481,395,016	136,784,600,736	145,811,672,273
23351	Properties	0	0	0	0	0	0
23386	Total Debt	182,027,316,974	144,408,553,620	155,741,088,588	146,938,070,155	119,804,333,580	161,682,372,949
23100	Gross P P E	471,756,687,247	433,180,528,840	425,053,910,083	399,302,859,756	353,224,653,523	339,340,251,431
23038	Common Stock	69,074,050,000	69,074,050,000	69,074,050,000	69,074,050,000	69,074,050,000	69,074,050,000
23045	Current Debt	171,114,623,194	136,547,323,457	147,910,572,180	138,664,823,973	108,916,278,688	142,504,419,045
23532	Share Issued	6,907,405,000	6,907,405,000	6,907,405,000	6,907,405,000	6,907,405,000	6,907,405,000
23220	Total Assets	1,282,739,303,035	1,064,913,639,572	1,062,432,214,120	1,033,289,474,829	889,125,250,792	773,863,042,440
23027	Capital Stock	69,074,050,000	69,074,050,000	69,074,050,000	69,074,050,000	69,074,050,000	69,074,050,000
23382	Other Payable	1,995,874,477	2,315,092,272	4,959,248,100	6,642,846,178	3,018,084,369	2,409,266,585
23028	Cash Financial	88,959,516,389	79,362,034,925	59,327,459,157	63,960,982,659	82,460,249,506	71,810,853,147
23123	Long Term Debt	7,751,365,054	4,807,832,647	4,425,123,668	5,097,118,349	7,649,130,882	14,259,480,036
23179	Prepaid Assets	19,718,142,370	21,348,943,572	15,119,072,332	24,089,632,700	9,736,574,751	2,506,152,328
23232	Treasury Stock	20,713,573,890	20,913,832,650	20,920,498,650	20,920,498,650	20,929,437,150	20,929,437,150
23385	Working Capital	387,249,966,078	230,459,336,012	216,162,100,813	210,129,086,572	191,718,753,930	132,620,461,508
23000	Accounts Payable	102,803,433,045	104,218,786,894	123,607,507,264	130,556,488,201	81,030,612,857	72,510,683,751
23029	Cash Equivalents	158,000,000,000	0	0	33,000,000,000	45,000,000,000	0
23245	Invested Capital	794,574,865,354	765,240,979,701	757,292,269,381	730,483,281,844	658,981,629,762	564,297,571,627
23132	Minority Interest	201,234,903,786	4,032,492,872	4,032,329,841	4,032,187,899	-578,990,964	-579,101,819
23342	Other Receivables	2,535,358,166	3,696,772,739	1,857,970,997	4,661,732,157	1,391,704,209	922,864,500
23204	Retained Earnings	357,778,213,425	327,097,626,283	308,210,773,719	289,975,539,708	245,740,414,957	172,547,119,811
23217	Total Tax Payable	11,393,912,720	8,680,581,623	8,987,323,609	5,151,962,995	10,904,596,433	4,672,412,826
23001	Accounts Receivable	186,648,839,706	186,516,113,088	197,374,635,305	179,530,242,712	159,737,697,572	157,784,379,116
23280	Common Stock Equity	615,708,877,106	623,885,823,597	604,956,573,533	586,721,339,522	542,416,220,192	407,533,672,546
23403	Net Tangible Assets	322,366,714,813	338,290,661,304	319,361,411,240	301,298,692,979	265,619,712,010	197,717,235,046
23215	Stockholders Equity	615,708,877,106	623,885,823,597	604,956,573,533	586,721,339,522	542,416,220,192	407,533,672,546
23383	Tangible Book Value	322,366,714,813	338,290,661,304	319,361,411,240	301,298,692,979	265,619,712,010	197,717,235,046
23374	Total Capitalization	623,460,242,160	628,693,656,244	609,381,697,201	591,818,457,871	550,065,351,074	421,793,152,582
23312	Land And Improvements	0	0	285,595,162,293	285,422,646,543	276,796,508,182	0
23469	Other Equity Interest	-42,168,438,852	-1,464,019	-1,464,019	-1,464,019	0	0
23393	Ordinary Shares Number	6,223,788,700	6,216,664,500	6,216,664,500	6,216,959,500	6,216,964,500	6,216,664,500
23395	Treasury Shares Number	683,616,300	690,740,500	690,740,500	690,445,500	690,440,500	690,740,500
23155	Other Intangible Assets	293,342,162,293	285,595,162,293	285,595,162,293	285,422,646,543	276,796,508,182	209,816,437,500
23008	Accumulated Depreciation	-261,396,307,353	-255,073,679,061	-250,852,558,956	-238,821,464,740	-216,440,052,787	-193,528,579,158
23282	Construction In Progress	42,033,357,309	23,848,896,029	25,834,484,998	15,058,763,574	1,134,895,808	697,204,225
23380	Capital Lease Obligations	3,161,328,726	3,053,397,516	3,405,392,740	3,176,127,833	3,238,924,010	4,918,473,868
23030	Cash And Cash Equivalents	246,959,516,389	79,362,034,925	59,327,459,157	96,960,982,659	127,460,249,506	71,810,853,147
23262	Gross Accounts Receivable	191,291,686,496	192,753,371,412	203,367,509,280	184,384,522,832	166,076,751,390	167,687,610,657
23012	Additional Paid In Capital	24,786,173,911	21,676,991,471	21,641,259,971	21,641,259,971	21,578,739,873	21,578,739,873
23275	Buildings And Improvements	112,581,846,043	112,928,659,225	106,540,719,380	106,054,948,996	96,108,722,420	93,503,456,511
23126	Long Term Equity Investment	0	9,553,253,634	9,553,253,634	9,553,253,634	15,060,153,297	12,653,813,614
23319	Machinery Furniture Equipment	317,141,483,895	296,402,973,586	292,678,705,705	278,189,147,186	255,981,035,295	245,139,590,695
23048	Current Capital Lease Obligation	1,280,511,813	563,846,016	915,841,240	1,608,463,800	2,359,387,407	2,418,127,767
23552	Fixed Assets Revaluation Reserve	213,137,642,512	213,137,642,512	213,137,642,512	213,137,642,512	213,137,642,512	151,448,390,012
23127	Long Term Capital Lease Obligation	1,880,816,913	2,489,551,500	2,489,551,500	1,567,664,033	879,536,603	2,500,346,101
23098	Goodwill And Other Intangible Assets	293,342,162,293	285,595,162,293	285,595,162,293	285,422,646,543	276,796,508,182	209,816,437,500
23261	Total Equity Gross Minority Interest	816,943,780,892	627,918,316,469	608,988,903,374	590,753,527,421	541,837,229,228	406,954,570,727
23259	Total Liabilities Net Minority Interest	465,795,522,143	436,995,323,103	453,443,310,746	442,535,947,408	347,288,021,564	366,908,471,713
23046	Current Debt And Capital Lease Obligation	172,395,135,007	137,111,169,473	148,826,413,420	140,273,287,773	111,275,666,095	144,922,546,812
23266	Allowance For Doubtful Accounts Receivable	-4,642,846,790	-6,237,258,324	-5,992,873,975	-4,854,280,120	-6,339,053,818	-9,903,231,541
23124	Long Term Debt And Capital Lease Obligation	9,632,181,967	7,297,384,147	6,914,675,168	6,664,782,382	8,528,667,485	16,759,826,137
23344	Non Current Pension And Other Postretirement Benefit Plans	106,413,975,907	113,717,109,318	110,218,382,298	102,201,056,111	97,094,666,467	103,045,886,417

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	3,066,891,143	1,850,362,847	1,272,601,706	559,554,091	385,300,000
26185	Free Cash Flow	-16,983,954,032	-18,933,628,820	-33,326,288,775	110,407,305,431	90,314,659,904
26027	Changes In Cash	118,518,024,910	136,116,972,644	-60,949,907,606	82,161,818,095	65,848,097,729
26182	Issuance Of Debt	0	0	0	0	4,000,000,000
26123	Sale Of Business	7,946,932,013	7,946,432,013	0	0	0
26016	End Cash Position	86,189,384,045	86,189,384,045	-32,230,780,154	27,205,169,966	-55,193,625,621
26112	Purchase Of P P E	-69,650,617,171	-45,096,793,863	-49,669,175,020	-17,371,468,687	-9,660,390,943
26183	Repayment Of Debt	-5,268,573,633	-5,268,573,633	-5,555,000,004	-12,189,022,523	-11,736,596,716
26125	Sale Of Investment	0	0	521,963,917	0	0
26005	Capital Expenditure	-69,650,617,171	-45,096,793,863	-49,669,175,020	-17,371,468,687	-9,660,390,943
26007	Cash Dividends Paid	-16,786,384,604	46	-29,841,405,600	-9,324,996,750	-9,324,996,750
26012	Financing Cash Flow	124,488,155,786	145,253,806,604	-34,668,184,454	-28,805,041,427	-24,851,862,176
26013	Investing Cash Flow	-58,636,794,015	-35,299,999,003	-42,624,609,397	-16,811,914,596	-9,275,090,942
26098	Common Stock Issuance	3,351,838,700	3,309,441,200	71,458,598	0	0
26015	Beginning Cash Position	-32,230,780,154	79,362,034,925	27,205,169,966	-55,193,625,621	-121,298,525,641
26223	Classesof Cash Payments	-1,708,498,906,907	-347,100,201,155	-1,479,632,830,451	-1,214,375,195,494	-1,153,088,989,809
26099	Long Term Debt Issuance	0	0	0	0	4,000,000,000
26090	Long Term Debt Payments	-5,268,573,633	-5,268,573,633	-5,555,000,004	-12,189,022,523	-11,736,596,716
26246	Dividends Received C F I	0	0	5,250,000,000	0	0
26181	Issuance Of Capital Stock	3,351,838,700	3,309,441,200	71,458,598	0	0
26071	Net Common Stock Issuance	3,351,838,700	3,309,441,200	71,458,598	0	0
26154	Common Stock Dividend Paid	-16,786,384,604	46	-29,841,405,600	-9,324,996,750	-9,324,996,750
26073	Net Long Term Debt Issuance	-5,268,573,633	-5,185,125,893	-5,555,000,004	-12,189,022,523	-7,736,596,716
26164	Net Other Financing Charges	154,804,710,872	154,804,710,872	4,900,000,000	0	0
26165	Net Other Investing Changes	0	0	0	0	1
26119	Net P P E Purchase And Sale	-66,583,726,028	-43,246,431,016	-48,396,573,314	-16,811,914,596	-9,275,090,943
26072	Net Issuance Payments Of Debt	-5,268,573,633	-5,185,125,893	-5,555,000,004	-12,189,022,523	-7,736,596,716
26226	Paymentson Behalfof Employees	-243,317,201,220	-73,990,872,419	-218,262,088,523	-195,575,055,787	-187,790,421,816
26116	Net Business Purchase And Sale	7,946,932,013	7,946,432,013	0	0	0
26063	Effect Of Exchange Rate Changes	-97,860,711	-97,860,711	1,513,957,485	236,977,492	256,802,291
26118	Net Investment Purchase And Sale	0	0	521,963,917	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	1	0	0
26228	Other Cash Paymentsfrom Operating Activities	-179,355,240,171	35,090,702,841	-152,926,647,164	-145,063,834,070	-130,595,564,582
26222	Other Cash Receiptsfrom Operating Activities	4,650,826,316	1,231,195,011	4,586,929,900	4,014,739,556	6,132,623,104
26220	Cash Flowsfromusedin Operating Activities Direct	52,666,663,139	26,163,165,043	16,342,886,245	127,778,774,118	99,975,050,847
26221	Classesof Cash Receiptsfrom Operating Activities	1,791,451,765,375	357,927,515,494	1,529,414,072,314	1,361,914,836,337	1,280,297,300,379

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	3,066,891,143	1,850,362,847	454,054,052	1,272,601,706	559,554,091	385,300,000
26185	Free Cash Flow	-16,983,954,032	-18,933,628,820	21,024,354,773	-33,326,288,775	110,407,305,431	90,314,659,904
26027	Changes In Cash	118,518,024,910	136,116,972,644	20,034,575,768	-60,949,907,606	82,161,818,095	65,848,097,729
26182	Issuance Of Debt	0	0	0	0	0	4,000,000,000
26123	Sale Of Business	7,946,932,013	7,946,432,013	500,000	0	0	0
26016	End Cash Position	86,189,384,045	86,189,384,045	79,362,034,925	-32,230,780,154	27,205,169,966	-55,193,625,621
26112	Purchase Of P P E	-69,650,617,171	-45,096,793,863	-3,259,861,842	-49,669,175,020	-17,371,468,687	-9,660,390,943
26183	Repayment Of Debt	-5,268,573,633	-5,268,573,633	0	-5,555,000,004	-12,189,022,523	-11,736,596,716
26125	Sale Of Investment	0	0	0	521,963,917	0	0
26005	Capital Expenditure	-69,650,617,171	-45,096,793,863	-3,259,861,842	-49,669,175,020	-17,371,468,687	-9,660,390,943
26007	Cash Dividends Paid	-16,786,384,604	46	0	-29,841,405,600	-9,324,996,750	-9,324,996,750
26012	Financing Cash Flow	124,488,155,786	145,253,806,604	-1,444,333,057	-34,668,184,454	-28,805,041,427	-24,851,862,176
26013	Investing Cash Flow	-58,636,794,015	-35,299,999,003	-2,805,307,790	-42,624,609,397	-16,811,914,596	-9,275,090,942
26098	Common Stock Issuance	3,351,838,700	3,309,441,200	0	71,458,598	0	0
26015	Beginning Cash Position	-32,230,780,154	79,362,034,925	59,327,459,157	27,205,169,966	-55,193,625,621	-121,298,525,641
26223	Classesof Cash Payments	-1,708,498,906,907	-347,100,201,155	-433,889,128,264	-1,479,632,830,451	-1,214,375,195,494	-1,153,088,989,809
26099	Long Term Debt Issuance	0	0	0	0	0	4,000,000,000
26090	Long Term Debt Payments	-5,268,573,633	-5,268,573,633	0	-5,555,000,004	-12,189,022,523	-11,736,596,716
26246	Dividends Received C F I	0	0	0	5,250,000,000	0	0
26181	Issuance Of Capital Stock	3,351,838,700	3,309,441,200	0	71,458,598	0	0
26071	Net Common Stock Issuance	3,351,838,700	3,309,441,200	0	71,458,598	0	0
26154	Common Stock Dividend Paid	-16,786,384,604	46	0	-29,841,405,600	-9,324,996,750	-9,324,996,750
26073	Net Long Term Debt Issuance	-5,268,573,633	-5,185,125,893	-1,353,615,843	-5,555,000,004	-12,189,022,523	-7,736,596,716
26164	Net Other Financing Charges	154,804,710,872	154,804,710,872	0	4,900,000,000	0	0
26165	Net Other Investing Changes	0	0	0	0	0	1
26119	Net P P E Purchase And Sale	-66,583,726,028	-43,246,431,016	-2,805,807,790	-48,396,573,314	-16,811,914,596	-9,275,090,943
26072	Net Issuance Payments Of Debt	-5,268,573,633	-5,185,125,893	-1,353,615,843	-5,555,000,004	-12,189,022,523	-7,736,596,716
26226	Paymentson Behalfof Employees	-243,317,201,220	-73,990,872,419	-47,849,123,495	-218,262,088,523	-195,575,055,787	-187,790,421,816
26116	Net Business Purchase And Sale	7,946,932,013	7,946,432,013	500,000	0	0	0
26063	Effect Of Exchange Rate Changes	-97,860,711	-97,860,711	0	1,513,957,485	236,977,492	256,802,291
26118	Net Investment Purchase And Sale	0	0	0	521,963,917	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	1	0	0
26228	Other Cash Paymentsfrom Operating Activities	-179,355,240,171	35,090,702,841	-72,453,803,697	-152,926,647,164	-145,063,834,070	-130,595,564,582
26222	Other Cash Receiptsfrom Operating Activities	4,650,826,316	1,231,195,011	1,245,106,704	4,586,929,900	4,014,739,556	6,132,623,104
26220	Cash Flowsfromusedin Operating Activities Direct	52,666,663,139	26,163,165,043	24,284,216,615	16,342,886,245	127,778,774,118	99,975,050,847
26221	Classesof Cash Receiptsfrom Operating Activities	1,791,451,765,375	357,927,515,494	475,417,699,994	1,529,414,072,314	1,361,914,836,337	1,280,297,300,379

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
SKLT	PT Sekar Laut Tbk	2024-04-15	At close: 04:00PM WIB	129	130	136	140	130.00 - 140.00	130	140	128.00 - 682.50	128	683	69,000	100,683	871,331,000,000	11	13	N/A	2.70 (1.93%)	3	2	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-04-12	At close: 04:00PM WIB	129	130	136	140	130.00 - 140.00	130	140	128.00 - 682.50	128	683	69,000	100,651	1,035,000,000,000	11	12	N/A	2.70 (1.78%)	3	2	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-04-11	At close: 04:00PM WIB	129	130	136	140	130.00 - 140.00	130	140	128.00 - 682.50	128	683	69,000	99,589	1,035,000,000,000	11	12	N/A	2.70 (1.78%)	3	2	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-04-10	At close: 04:00PM WIB	129	130	136	140	130.00 - 140.00	130	140	128.00 - 682.50	128	683	69,000	99,835	1,035,000,000,000	11	12	N/A	2.70 (1.78%)	3	2	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-04-05	At close: 04:00PM WIB	129	130	141	140	130.00 - 140.00	130	140	128.00 - 682.50	128	683	69,000	105,315	1,035,000,000,000	11	12	N/A	2.70 (1.78%)	3	2	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-04-04	At close: 02:55PM WIB	128	128	130	136	128.00 - 129.00	128	129	128.00 - 682.50	128	683	43,700	106,360	953,805,000,000	10	12	N/A	2.70 (1.78%)	3	2	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-04-03	At close: 04:12PM WIB	128	128	128	128	128.00 - 128.00	128	128	128.00 - 682.50	128	683	97,900	105,679	946,412,000,000	10	12	N/A	2.70 (1.78%)	3	2	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-04-02	At close: 04:14PM WIB	129	128	128	127	128.00 - 128.00	128	128	128.00 - 682.50	128	683	60,000	107,012	946,412,000,000	10	12	N/A	2.70 (1.78%)	3	2	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-04-01	At close: 04:05PM WIB	142	136	130	129	129.00 - 136.00	129	136	129.00 - 682.50	129	683	164,300	108,472	953,805,000,000	10	12	N/A	2.70 (1.78%)	3	2	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-03-29	At close: 04:01PM WIB	152	148	143	142	142.00 - 148.00	142	148	142.00 - 682.50	142	683	62,600	108,472	1,050,000,000,000	12	12	N/A	2.70 (1.78%)	3	2	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-03-28	At close: 04:01PM WIB	152	148	143	142	142.00 - 148.00	142	148	142.00 - 682.50	142	683	62,600	111,512	980,851,000,000	11	13	N/A	2.70 (1.78%)	3	2	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-03-27	At close: 04:01PM WIB	168	158	0	0	152.00 - 158.00	152	158	152.00 - 682.50	152	683	27,100	114,763	1,050,000,000,000	12	13	N/A	2.70 (1.50%)	3	2	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-03-26	At close: 04:08PM WIB	180	170	0	0	168.00 - 170.00	168	170	168.00 - 682.50	168	683	126,200	117,689	1,160,000,000,000	13	13	N/A	2.70 (1.50%)	3	2	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-03-25	At close: 04:00PM WIB	180	180	0	0	180.00 - 180.00	180	180	171.00 - 682.50	171	683	2,200	119,754	1,243,000,000,000	14	13	N/A	2.70 (1.50%)	3	2	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-03-22	At close: 03:44PM WIB	181	180	181	183	171.00 - 184.00	171	184	171.00 - 682.50	171	683	152,000	119,178	1,243,000,000,000	14	13	N/A	2.70 (1.49%)	3	1	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-03-21	At close: 04:08PM WIB	180	0	0	0	0.0000 - 0.0000	0	0		0		0	122,062	0	0	13	N/A	2.70 (1.49%)	3	1	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-03-14	As of 11:57AM WIB. Market open.	190	189	183	185	181.00 - 193.00	181	193	178.00 - 682.50	178	683	286,000	166,616	1,278,000,000,000	14	13	N/A	2.70 (1.42%)	3	1	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-03-13	At close: 04:04PM WIB	193	193	188	191	188.00 - 194.00	188	194	178.00 - 682.50	178	683	63,300	342,098	1,312,000,000,000	14	13	N/A	2.70 (1.40%)	3	1	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-03-11	At close: 04:07PM WIB	195	195	192	193	192.00 - 195.00	192	195	178.00 - 682.50	178	683	95,300	407,948	1,333,000,000,000	15	13	N/A	2.70 (1.40%)	3	1	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-03-08	At close: 04:07PM WIB	195	195	192	193	192.00 - 195.00	192	195	178.00 - 682.50	178	683	95,300	429,715	1,333,000,000,000	15	13	N/A	2.70 (1.38%)	3	1	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-03-05	At close: 04:00PM WIB	202	202	193	202	190.00 - 202.00	190	202	178.00 - 682.50	178	683	32,200	477,641	1,395,000,000,000	15	13	N/A	2.70 (1.34%)	3	1	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-03-04	At close: 03:41PM WIB	202	202	200	204	202.00 - 208.00	202	208	178.00 - 682.50	178	683	18,300	562,858	1,395,000,000,000	15	13	N/A	2.70 (1.34%)	3	1	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-03-01	At close: 03:14PM WIB	202	202	200	202	200.00 - 202.00	200	202	178.00 - 682.50	178	683	44,100	625,460	1,395,000,000,000	15	13	N/A	2.70 (1.34%)	3	1	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-02-28	At close: 03:41PM WIB	200	208	200	206	200.00 - 208.00	200	208	178.00 - 682.50	178	683	14,500	758,530	1,395,000,000,000	15	13	N/A	2.70 (1.34%)	3	1	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-02-27	At close: 03:48PM WIB	202	202	200	206	200.00 - 208.00	200	208	178.00 - 682.50	178	683	150,700	787,366	1,381,000,000,000	15	13	N/A	2.70 (1.34%)	3	1	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-02-26	At close: 03:15PM WIB	202	202	202	204	200.00 - 208.00	200	208	178.00 - 682.50	178	683	46,500	823,238	1,395,000,000,000	15	13	N/A	2.70 (1.34%)	3	1	Jun 05, 2023
SKLT	PT Sekar Laut Tbk	2024-02-23	At close: 04:14PM WIB	200	200	200	208	200.00 - 220.00	200	220	178.00 - 682.50	178	683	40,400	867,367	1,395,000,000,000	15	13	N/A	2.70 (1.35%)	3	1	Jun 05, 2023
SKLT	PT Sekar Laut Tbk (SKLT.JK)	2024-02-22	At close: 03:28PM WIB	208	208	200	202	200.00 - 208.00	200	208	178.00 - 682.50	178	683	139,200	876,754	1,381,000,000,000	15	13	N/A	2.70 (1.30%)	3	1	Jun 05, 2023
SKLT	PT Sekar Laut Tbk (SKLT.JK)	2024-02-21	At close: 03:31PM WIB	212	210	208	210	208.00 - 216.00	208	216	178.00 - 682.50	178	683	7,200	890,140	1,437,000,000,000	16	13	N/A	2.70 (1.27%)	3	1	Jun 05, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
SKLT	PT Sekar Laut Tbk	2024-04-15	871,330,000,000	806,400,000,000	11	0	1	0	7	683	128	184	293	101	87	6,220,000,000	1,410,000,000	89	1	3	2	0	0	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	7	6	11	1,790,000,000,000	288	8	129,900,000,000	77,850,000,000	13	-17	246,960,000,000	40	182,030,000,000	22	2	99	52,670,000,000	-43,650,000,000
SKLT	PT Sekar Laut Tbk	2024-04-12	871,330,000,000	806,400,000,000	11	0	1	0	7	683	128	190	295	100	75	6,910,000,000	1,410,000,000	89	1	3	2	3	2	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	12	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-04-11	871,330,000,000	806,400,000,000	11	0	1	0	7	683	128	190	295	100	75	6,910,000,000	1,410,000,000	89	1	3	2	3	2	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	12	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-04-10	871,330,000,000	806,400,000,000	11	0	1	0	7	683	128	190	295	100	75	6,910,000,000	1,410,000,000	89	1	3	2	3	2	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	12	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-04-05	884,150,000,000	949,190,000,000	10	0	1	1	7	683	0	203	298	106	105	6,910,000,000	1,410,000,000	89	1	3	2	3	2	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	12	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-04-04	884,150,000,000	949,190,000,000	10	0	1	1	7	683	0	206	299	106	111	6,910,000,000	1,410,000,000	89	1	3	2	3	2	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	12	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-04-03	884,150,000,000	949,190,000,000	10	0	1	1	7	683	0	208	299	107	134	6,910,000,000	1,410,000,000	89	1	3	2	3	2	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	12	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-04-02	891,060,000,000	956,100,000,000	10	0	1	1	7	683	0	211	300	108	133	6,910,000,000	1,410,000,000	89	1	3	2	3	2	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	12	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-04-01	980,850,000,000	1,050,000,000,000	11	1	2	1	8	683	0	211	300	108	133	6,910,000,000	1,410,000,000	89	1	3	2	3	2	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	12	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-03-29	980,850,000,000	1,050,000,000,000	11	1	2	1	8	683	142	214	300	112	159	6,910,000,000	1,410,000,000	89	1	3	2	3	2	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	12	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-03-28	1,050,000,000,000	1,110,000,000,000	12	1	2	1	8	683	0	216	301	115	150	6,910,000,000	1,410,000,000	89	1	3	2	3	2	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	13	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-03-27	1,240,000,000,000	1,310,000,000,000	14	1	2	1	10	683	0	218	302	118	160	6,910,000,000	1,410,000,000	89	1	3	2	3	2	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	13	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-03-26	1,240,000,000,000	1,310,000,000,000	14	1	2	1	10	683	0	220	302	120	212	6,910,000,000	1,410,000,000	89	1	3	2	3	2	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	13	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-03-25	1,240,000,000,000	1,310,000,000,000	14	1	2	1	10	683	171	220	302	120	212	6,910,000,000	1,410,000,000	89	1	3	2	3	2	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	13	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-03-22	1,250,000,000,000	1,320,000,000,000	14	1	2	1	10	683	0	224	303	122	195	6,910,000,000	1,410,000,000	89	1	3	1	3	2	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	13	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-03-21	1,240,000,000,000	1,310,000,000,000	14	1	2	1	10	683	175	224	303	122	195	6,910,000,000	1,410,000,000	89	1	3	2	3	2	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	13	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-03-14	1,310,000,000,000	1,380,000,000,000	14	1	2	1	10	683	0	236	305	342	102	6,910,000,000	1,410,000,000	89	1	3	1	3	1	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	13	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-03-13	1,330,000,000,000	1,400,000,000,000	15	1	2	1	10	683	0	236	305	399	102	6,910,000,000	1,410,000,000	89	1	3	1	3	1	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	13	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-03-11	1,330,000,000,000	1,400,000,000,000	15	1	2	1	10	683	178	236	305	424	102	6,910,000,000	1,410,000,000	89	1	3	1	3	1	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	13	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-03-08	1,350,000,000,000	1,410,000,000,000	15	1	2	1	11	683	178	238	305	430	97	6,910,000,000	1,410,000,000	89	1	3	1	3	1	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	13	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-03-05	1,400,000,000,000	1,460,000,000,000	15	1	2	1	11	683	0	246	306	563	56	6,910,000,000	1,410,000,000	89	1	3	1	3	1	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	13	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-03-04	1,400,000,000,000	1,460,000,000,000	15	1	2	1	11	683	0	246	306	563	56	6,910,000,000	1,410,000,000	89	1	3	1	3	1	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	13	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-03-01	1,400,000,000,000	1,460,000,000,000	15	1	2	1	11	683	0	250	307	673	60	6,910,000,000	1,410,000,000	89	1	3	1	3	1	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	13	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-02-28	1,380,000,000,000	1,460,000,000,000	15	0	0	1	11	683	0	255	307	787	54	6,910,000,000	1,410,000,000	89	1	3	1	3	1	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	13	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-02-27	1,400,000,000,000	1,460,000,000,000	15	1	2	1	11	683	0	258	307	823	53	6,910,000,000	1,410,000,000	89	1	3	1	3	1	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	13	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk	2024-02-26	1,400,000,000,000	1,460,000,000,000	15	1	2	1	11	683	0	258	307	823	53	6,910,000,000	1,410,000,000	89	1	3	1	3	1	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	13	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk (SKLT.JK)	2024-02-23	1,380,000,000,000	1,450,000,000,000	15	1	2	1	11	683	0	261	308	877	47	6,910,000,000	1,410,000,000	89	1	3	1	3	1	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	13	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk (SKLT.JK)	2024-02-22	1,440,000,000,000	1,500,000,000,000	16	1	2	1	11	683	178	261	308	877	47	6,910,000,000	1,410,000,000	89	1	3	1	3	1	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	13	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000
SKLT	PT Sekar Laut Tbk (SKLT.JK)	2024-02-21	1,460,000,000,000	1,530,000,000,000	16	1	2	1	11	683	178	264	308	890	49	6,910,000,000	1,410,000,000	89	1	3	1	3	1	1	20	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	5	7	14	1,760,000,000,000	284	11	136,260,000,000	82,720,000,000	13	16	79,360,000,000	13	144,410,000,000	23	2	100	40,560,000,000	-27,910,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	127	127	127	127
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	127	127	127	127
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	127	127	127	127
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:25:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:05:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:00	0	0	0	0
2024-05-08	14:50:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:40:00	0	0	0	0
2024-05-08	14:35:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:25:00	0	0	0	0
2024-05-08	14:20:00	0	0	0	0
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:10:00	0	0	0	0
2024-05-08	14:05:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:55:00	0	0	0	0
2024-05-08	13:50:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:40:00	0	0	0	0
2024-05-08	13:35:00	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	127	127	127	127	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	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	11:55:01	127	127	127	127	0
2024-05-08	11:45:00	127	127	127	127	600
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	10:55:01	127	127	127	127	0
2024-05-08	10:45:00	127	127	127	127	61,000
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	09:55:01	127	127	127	127	0
2024-05-08	09:45:00	127	127	127	127	9,400
2024-05-08	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	127	127	127	127	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	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	11:55:01	127	127	127	127	0
2024-05-08	11:30:00	127	127	127	127	600
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	127	127	127	127	0
2024-05-08	10:30:00	127	127	127	127	61,000
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	127	127	127	127	0
2024-05-08	09:30:00	127	127	127	127	9,400
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	127	127	127	127	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	14:55:01	127	127	127	127	0
2024-05-07	14:30:00	127	127	127	127	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	11:55:01	127	127	127	127	0
2024-05-07	11:30:00	127	127	127	127	800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	127	127	127	127	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	127	127	127	127	0
2024-05-08	11:00:00	127	127	127	127	600
2024-05-08	10:55:01	127	127	127	127	0
2024-05-08	10:00:00	127	127	127	127	61,000
2024-05-08	09:55:01	127	127	127	127	0
2024-05-08	09:00:00	127	127	127	127	9,400
2024-05-07	16:00:00	127	127	127	127	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	127	127	127	127	0
2024-05-07	14:00:00	127	127	127	127	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	11:55:01	127	127	127	127	0
2024-05-07	11:00:00	127	127	127	127	800
2024-05-07	10:55:01	127	127	127	127	0
2024-05-07	10:00:00	127	127	127	127	12,600
2024-05-07	09:55:01	127	127	127	127	0
2024-05-07	09:00:00	127	127	127	127	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	127	127	127	127	0
2024-05-06	14:00:00	127	127	127	127	2,600
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	11:55:01	127	127	127	127	0
2024-05-06	11:00:00	127	127	127	127	10,000

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	127	127	127	127	0
2024-05-08	15:00:00	127	127	127	127	57,000
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	127	127	127	127	0
2024-05-08	10:55:01	127	127	127	127	0
2024-05-08	10:30:00	127	127	127	127	61,600
2024-05-08	09:55:01	127	127	127	127	0
2024-05-08	09:00:00	127	127	127	127	9,400
2024-05-07	16:00:03	127	127	127	127	0
2024-05-07	16:00:00	127	127	127	127	0
2024-05-07	15:00:00	127	127	127	127	700
2024-05-07	14:55:01	127	127	127	127	0
2024-05-07	13:30:00	127	127	127	127	100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	127	127	127	127	0
2024-05-07	10:55:01	127	127	127	127	0
2024-05-07	10:30:00	127	127	127	127	13,400
2024-05-07	09:55:01	127	127	127	127	0
2024-05-07	09:00:00	127	127	127	127	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	127	127	127	127	0
2024-05-06	13:30:00	127	127	127	127	2,600
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	127	127	127	127	0
2024-05-06	10:55:01	127	127	127	127	0
2024-05-06	10:30:00	127	127	127	127	19,300
2024-05-06	09:55:01	127	127	127	127	0
2024-05-06	09:00:00	127	127	127	127	0
2024-05-03	16:00:03	127	127	127	127	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	127	127	127	127	142,600
2024-05-07	09:00:00	127	127	127	127	14,600
2024-05-06	09:00:00	127	127	127	127	30,000
2024-05-03	09:00:00	129	129	127	127	21,500
2024-05-02	09:00:00	132	132	130	130	25,600
2024-04-30	09:00:00	135	135	133	133	15,200
2024-04-29	09:00:00	138	138	138	138	0
2024-04-26	09:00:00	138	138	138	138	1,200
2024-04-25	09:00:00	140	140	140	140	1,100
2024-04-24	09:00:00	140	140	140	140	1,000
2024-04-23	09:00:00	140	140	140	140	18,900
2024-04-22	09:00:00	145	145	140	140	4,900
2024-04-19	09:00:00	150	150	150	150	2,200
2024-04-18	09:00:00	150	150	150	150	7,100
2024-04-17	09:00:00	150	150	150	150	19,900
2024-04-16	09:00:00	140	150	140	150	43,700
2024-04-05	09:00:00	130	140	130	140	69,000
2024-04-04	09:00:00	128	129	128	129	43,700
2024-04-03	09:00:00	128	128	128	128	97,900
2024-04-02	09:00:00	128	128	128	128	60,000
2024-04-01	09:00:00	136	136	129	129	164,300
2024-03-28	09:00:00	148	148	142	142	62,600
2024-03-27	09:00:00	158	158	152	152	27,100
2024-03-26	09:00:00	170	170	168	168	126,200
2024-03-25	09:00:00	180	180	180	180	2,200
2024-03-22	09:00:00	180	184	171	180	152,000
2024-03-21	09:00:00	180	181	179	181	119,800
2024-03-20	09:00:00	183	184	176	180	239,200
2024-03-19	09:00:00	183	185	175	184	161,200
2024-03-18	09:00:00	184	186	180	184	284,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	127	127	127	127	14,600
2024-05-06	09:00:00	127	127	127	127	30,000
2024-05-03	09:00:00	129	129	127	127	21,500
2024-05-02	09:00:00	132	132	130	130	25,600
2024-04-30	09:00:00	135	135	133	133	15,200
2024-04-29	09:00:00	138	138	138	138	0
2024-04-26	09:00:00	138	138	138	138	1,200
2024-04-25	09:00:00	140	140	140	140	1,100
2024-04-24	09:00:00	140	140	140	140	1,000
2024-04-23	09:00:00	140	140	140	140	18,900
2024-04-22	09:00:00	145	145	140	140	4,900
2024-04-19	09:00:00	150	150	150	150	2,200
2024-04-18	09:00:00	150	150	150	150	7,100
2024-04-17	09:00:00	150	150	150	150	19,900
2024-04-16	09:00:00	140	150	140	150	43,700
2024-04-05	09:00:00	130	140	130	140	69,000
2024-04-04	09:00:00	128	129	128	129	43,700
2024-04-03	09:00:00	128	128	128	128	97,900
2024-04-02	09:00:00	128	128	128	128	60,000
2024-04-01	09:00:00	136	136	129	129	164,300
2024-03-28	09:00:00	148	148	142	142	62,600
2024-03-27	09:00:00	158	158	152	152	27,100
2024-03-26	09:00:00	170	170	168	168	126,200
2024-03-25	09:00:00	180	180	180	180	2,200
2024-03-22	09:00:00	180	184	171	180	152,000
2024-03-21	09:00:00	180	181	179	181	119,800
2024-03-20	09:00:00	183	184	176	180	239,200
2024-03-19	09:00:00	183	185	175	184	161,200
2024-03-18	09:00:00	184	186	180	184	284,500
2024-03-15	09:00:00	187	187	180	184	156,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	127	127	127	127	187,200
2024-04-28	00:00:00	138	138	127	127	62,300
2024-04-21	00:00:00	145	145	138	138	27,100
2024-04-14	00:00:00	140	150	140	150	72,900
2024-04-07	00:00:00	140	140	140	140	0
2024-03-31	00:00:00	136	140	128	140	434,900
2024-03-24	00:00:00	180	180	142	142	218,100
2024-03-17	00:00:00	184	186	171	180	956,700
2024-03-10	00:00:00	193	194	180	184	545,400
2024-03-03	00:00:00	202	208	190	193	738,000
2024-02-25	00:00:00	202	208	200	202	282,700
2024-02-18	00:00:00	204	220	200	202	273,600
2024-02-11	00:00:00	204	220	200	204	216,100
2024-02-04	00:00:00	216	220	204	208	160,700
2024-01-28	00:00:00	230	234	206	218	338,800
2024-01-21	00:00:00	264	266	226	230	747,100
2024-01-14	00:00:00	272	272	262	266	523,100
2024-01-07	00:00:00	284	288	266	268	742,100
2023-12-31	00:00:00	282	298	280	284	549,000
2023-12-24	00:00:00	290	302	272	282	752,700
2023-12-17	00:00:00	318	320	262	290	2,072,800
2023-12-10	00:00:00	344	406	258	318	17,622,100
2023-12-03	00:00:00	417	494	338	344	12,040,000
2023-11-26	00:00:00	480	505	364	409	12,533,000
2023-11-19	00:00:00	455	535	443	479	8,167,000
2023-11-12	00:00:00	396	470	390	446	2,838,000
2023-11-05	00:00:00	494	580	379	396	7,838,000
2023-10-29	00:00:00	489	660	471	500	6,835,000
2023-10-22	00:00:00	486	510	462	488	1,528,000
2023-10-15	00:00:00	445	570	413	481	5,118,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	132	132	127	127	234,300
2024-03-31	00:00:00	136	150	128	133	550,100
2024-02-29	00:00:00	202	208	142	142	2,502,300
2024-01-31	00:00:00	216	222	200	202	1,001,800
2023-12-31	00:00:00	282	298	206	216	2,787,300
2023-11-30	00:00:00	404	494	258	282	34,003,600
2023-10-31	00:00:00	493	580	379	403	31,686,000
2023-09-30	00:00:00	239	683	239	495	28,280,000
2023-08-31	00:00:00	290	290	218	235	1,537,000
2023-07-31	00:00:00	255	330	232	290	3,090,000
2023-06-30	00:00:00	258	303	225	265	2,773,000
2023-05-31	00:00:00	259	280	230	258	501,000
2023-04-30	00:00:00	250	269	232	259	457,000
2023-03-31	00:00:00	213	213	213	213	0
2023-02-28	00:00:00	193	193	193	193	10,000
2023-01-31	00:00:00	190	192	188	189	7,000
2022-12-31	00:00:00	195	195	190	190	441,000
2022-11-30	00:00:00	198	203	181	195	60,000
2022-10-31	00:00:00	209	210	188	193	269,000
2022-09-30	00:00:00	208	213	198	209	61,000
2022-08-31	00:00:00	203	211	194	203	104,000
2022-07-31	00:00:00	200	217	195	206	74,000
2022-06-30	00:00:00	199	205	186	205	245,000
2022-05-31	00:00:00	201	222	183	199	566,000
2022-04-30	00:00:00	211	269	187	201	1,227,000
2022-03-31	00:00:00	206	229	197	211	1,164,000
2022-02-28	00:00:00	250	312	205	205	1,506,000
2022-01-31	00:00:00	241	300	228	250	184,000
2021-12-31	00:00:00	242	275	220	241	623,000
2021-11-30	00:00:00	242	256	204	242	400,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	132	132	127	127	234,300
2024-03-31	00:00:00	136	150	128	138	534,900
2024-02-29	00:00:00	202	208	142	142	2,502,300
2024-01-31	00:00:00	216	222	128	133	4,054,200
2023-12-31	00:00:00	282	298	142	142	6,291,400
2023-11-30	00:00:00	404	494	200	202	37,792,700
2023-10-31	00:00:00	493	580	206	216	68,476,900
2023-09-30	00:00:00	239	683	239	282	93,969,600
2023-08-31	00:00:00	290	683	218	403	61,503,000
2023-07-31	00:00:00	255	683	218	495	32,907,000
2023-06-30	00:00:00	258	330	218	235	7,400,000
2023-05-31	00:00:00	259	330	225	290	6,364,000
2023-04-30	00:00:00	259	303	225	265	3,274,000
2023-03-31	00:00:00	213	280	211	258	1,930,000
2023-02-28	00:00:00	193	269	180	259	2,147,000
2023-01-31	00:00:00	190	213	178	213	744,000
2022-10-31	00:00:00	209	210	181	190	770,000
2022-07-31	00:00:00	200	217	194	209	239,000
2022-04-30	00:00:00	211	269	183	205	2,038,000
2022-01-31	00:00:00	241	312	197	211	2,854,000
2021-10-31	00:00:00	235	275	204	241	1,586,000
2021-07-31	00:00:00	208	300	201	235	2,734,000
2021-04-30	00:00:00	208	280	200	213	2,214,000
2021-01-31	00:00:00	180	245	156	206	2,002,000

Dividends Amount

Date	Time	Amount
2023-06-05	11:00:00	3
2022-05-30	11:00:00	5
2021-05-27	09:00:00	15
2021-05-24	09:00:00	15
2020-07-09	09:00:00	15
2019-06-27	09:00:00	9
2018-06-22	09:00:00	7
2017-06-12	09:00:00	5
2016-06-17	09:00:00	6
2015-06-11	09:00:00	5
2014-07-01	09:00:00	4

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	3	1.31 %
2022	1	5	2.33 %
2021	2	30	14.56 %
2020	1	15	7.28 %
2019	1	9	4.37 %
2018	1	7	3.40 %
2017	1	5	2.43 %
2016	1	6	2.91 %
2015	1	5	2.43 %
2014	1	4	1.94 %

Splits

Date	Time	Numerator	Denominator	Ratio
2023-12-05	10:00:00	10	1	10:1

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

Free-Counters