Informasi Saham SKRN PT Superkrane Mitra Utama 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	2,726,256,951,542	0	3,365,598,114,699
101	Enterprises Value Revenue Ratio	4	3	4	17
102	Enterprises Value E B I T D A Ratio	11	10	16	377
14010	Ps Ratio	15	3	0	5
40001	Market Cap	19	2,320,467,943,276	0	2,996,005,000,000
14008	Pe Ratio	22	1	0	35
14012	Pb Ratio	29	3	0	5

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	2,726,256,951,542	0	4,634,102,751,466	3,332,270,302,376	3,621,144,545,070	3,365,598,114,699
101	Enterprises Value Revenue Ratio	4	3	4	6	4	6	17
102	Enterprises Value E B I T D A Ratio	11	10	16	19	17	25	377
14010	Ps Ratio	15	3	0	7	4	5	5
40001	Market Cap	19	2,320,467,943,276	0	4,227,202,500,000	3,103,485,000,000	3,278,140,000,000	2,996,005,000,000
14008	Pe Ratio	22	1	0	0	26	36	35
14012	Pb Ratio	29	3	0	6	5	5	5

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	253,985,203,159	139,171,962,177	35,523,303,793	68,733,816,738
20304	Write Off	43,782,599,749	43,586,218,894	0	1,455,116,477
20091	Net Income	174,996,764,249	90,248,176,654	3,894,737,866	9,776,450,308
29004	Basic E P S	26	13	1	1
20190	E B I T D A	253,985,203,159	142,242,339,417	39,124,820,830	72,279,556,802
20046	Gross Profit	303,573,572,452	175,150,295,946	30,058,238,299	128,414,828,592
29009	Diluted E P S	26	13	1	1
20136	Pretax Income	221,919,752,209	106,339,345,085	-3,355,100,719	22,640,225,356
20145	Tax Provision	55,673,253,212	16,091,168,431	-7,249,838,585	12,863,775,048
20100	Total Revenue	943,809,665,871	648,399,834,168	419,487,164,471	507,783,841,202
20164	Total Expenses	671,855,755,491	509,241,255,020	434,464,339,542	441,639,791,088
20013	Cost Of Revenue	640,236,093,419	473,249,538,222	389,428,926,172	379,369,012,610
20177	Interest Income	6,817,794,337	3,378,617,350	3,096,012,806	10,203,867,756
20057	Interest Expense	32,065,450,950	32,832,617,092	38,878,404,512	46,093,591,382
20109	Operating Income	271,953,910,380	139,158,579,148	-14,977,175,071	66,144,050,114
20316	Normalized Income	182,873,509,562	94,681,361,103	-18,741,322,049	-13,034,932,844
20108	Operating Expense	31,619,662,072	35,991,716,798	45,035,413,370	62,270,778,478
20112	Operating Revenue	943,809,665,871	648,399,834,168	419,487,164,471	507,783,841,202
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-28,579,673,336	-32,705,062,810	-45,704,483,582	-46,185,979,087
20416	Total Unusual Items	-10,514,539,425	-5,223,617,235	29,020,589,634	30,415,177,536
29010	Basic Average Shares	6,717,500,000	6,717,500,000	6,717,500,000	6,972,790,250
20269	Other Special Charges	-33,268,060,324	-38,362,601,659	-29,020,589,634	-30,415,177,536
20287	Rent And Landing Fees	-991,975,160	36,937,500	324,366,191	2,192,428,519
29011	Diluted Average Shares	7,117,999,826	6,717,500,000	6,717,500,000	6,972,790,250
20420	Normalized E B I T D A	264,499,742,584	147,465,956,652	10,104,231,196	41,864,379,266
20162	Special Income Charges	-10,514,539,425	-5,223,617,235	29,020,589,634	30,415,177,536
20315	Reconciled Depreciation	-24,544,848,118	3,070,377,240	3,601,517,037	3,545,740,064
20312	Other Operating Expenses	5,811,850,046	13,518,235,604	17,524,205,251	31,826,089,559
20368	Total Other Finance Cost	3,332,016,723	3,251,063,068	9,922,091,876	10,296,255,461
20440	Rent Expense Supplemental	24,576,165,439	26,233,606,104	22,731,372,958	21,367,399,558
20314	Reconciled Cost Of Revenue	640,236,093,419	473,249,538,222	389,428,926,172	379,369,012,610
20419	Tax Effect Of Unusual Items	-2,637,794,112	-790,432,786	6,384,529,719	7,603,794,384
20018	Depreciation Income Statement	-24,544,848,118	3,070,377,240	3,601,517,037	3,545,740,064
20075	Interest Income Non Operating	6,817,794,337	3,378,617,350	3,096,012,806	10,203,867,756
20064	Interest Expense Non Operating	32,065,450,950	32,832,617,092	38,878,404,512	46,093,591,382
20093	Net Income Common Stockholders	174,996,764,249	90,248,176,654	3,894,737,866	9,776,450,308
20094	Net Income Continuous Operations	166,246,498,997	90,248,176,654	3,894,737,866	9,776,450,308
20045	General And Administrative Expense	4,087,395,782	5,893,911,570	778,570,905	3,846,299,687
20159	Selling General And Administration	4,087,395,782	5,893,911,570	778,570,905	3,846,299,687
20435	Total Operating Income As Reported	254,426,203,159	139,303,980,186	36,362,539,986	72,284,232,953
20412	Other Non Operating Income Expenses	0	0	0	-9,363,736,494
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	174,996,764,249	90,248,176,654	3,894,737,866	9,776,450,308
20417	Total Unusual Items Excluding Goodwill	-10,514,539,425	-5,223,617,235	29,020,589,634	30,415,177,536
20077	Net Non Operating Interest Income Expense	-28,579,673,336	-32,705,062,810	-45,704,483,582	-46,185,979,087
20346	Net Income Including Noncontrolling Interests	166,246,498,997	90,248,176,654	3,894,737,866	9,776,450,308
20019	Depreciation And Amortization In Income Statement	-24,544,848,118	3,070,377,240	3,601,517,037	3,545,740,064
20309	Net Income From Continuing And Discontinued Operation	174,996,764,249	90,248,176,654	3,894,737,866	9,776,450,308
20331	Net Income From Continuing Operation Net Minority Interest	174,996,764,249	90,248,176,654	3,894,737,866	9,776,450,308

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	253,985,203,159	59,475,472,170	81,447,913,446	104,123,487,022	139,171,962,177	35,523,303,793	68,733,816,738
20304	Write Off	43,782,599,749	-11,665,084,740	-9,305,962,396	21,167,427,991	43,586,218,894	0	1,455,116,477
20091	Net Income	174,996,764,249	43,305,936,893	56,891,708,679	72,196,015,949	90,248,176,654	3,894,737,866	9,776,450,308
29004	Basic E P S	26	26	0	11	13	1	1
20190	E B I T D A	253,985,203,159	65,556,084,666	82,434,851,894	105,039,924,484	142,242,339,417	39,124,820,830	72,279,556,802
20046	Gross Profit	303,573,572,452	70,587,590,719	81,876,814,473	121,694,892,936	175,150,295,946	30,058,238,299	128,414,828,592
29009	Diluted E P S	26	26	0	11	13	1	1
20136	Pretax Income	221,919,752,209	49,106,883,593	72,973,922,849	99,159,440,406	106,339,345,085	-3,355,100,719	22,640,225,356
20145	Tax Provision	55,673,253,212	14,551,211,952	16,082,214,170	26,963,424,457	16,091,168,431	-7,249,838,585	12,863,775,048
20100	Total Revenue	943,809,665,871	303,769,430,515	204,853,828,781	236,275,484,501	648,399,834,168	419,487,164,471	507,783,841,202
20164	Total Expenses	671,855,755,491	270,799,082,957	141,418,346,706	129,568,978,054	509,241,255,020	434,464,339,542	441,639,791,088
20013	Cost Of Revenue	640,236,093,419	233,181,839,796	122,977,014,308	114,580,591,565	473,249,538,222	389,428,926,172	379,369,012,610
20177	Interest Income	6,817,794,337	3,335,043,741	709,475,500	1,533,158,752	3,378,617,350	3,096,012,806	10,203,867,756
20057	Interest Expense	32,065,450,950	10,368,588,577	8,473,990,597	4,964,046,616	32,832,617,092	38,878,404,512	46,093,591,382
20109	Operating Income	271,953,910,380	32,970,347,558	63,435,482,075	106,706,506,447	139,158,579,148	-14,977,175,071	66,144,050,114
20316	Normalized Income	182,873,509,562	34,048,814,532	46,080,344,332	80,276,094,897	94,681,361,103	-18,741,322,049	-13,034,932,844
20108	Operating Expense	31,619,662,072	37,617,243,161	18,441,332,398	14,988,386,489	35,991,716,798	45,035,413,370	62,270,778,478
20112	Operating Revenue	943,809,665,871	303,769,430,515	204,853,828,781	236,275,484,501	648,399,834,168	419,487,164,471	507,783,841,202
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-28,579,673,336	-8,042,194,715	-8,408,061,532	-3,996,957,305	-32,705,062,810	-45,704,483,582	-46,185,979,087
20416	Total Unusual Items	-10,514,539,425	13,155,247,999	13,867,533,356	-11,097,788,381	-5,223,617,235	29,020,589,634	30,415,177,536
29010	Basic Average Shares	6,717,500,000	6,717,500,000	0	6,717,500,000	6,717,500,000	6,717,500,000	6,972,790,250
20269	Other Special Charges	-33,268,060,324	-1,490,163,259	-4,561,570,960	-10,069,639,610	-38,362,601,659	-29,020,589,634	-30,415,177,536
20287	Rent And Landing Fees	-991,975,160	2,589,000	0	0	36,937,500	324,366,191	2,192,428,519
29011	Diluted Average Shares	7,117,999,826	7,117,999,826	0	6,717,500,000	6,717,500,000	6,717,500,000	6,972,790,250
20420	Normalized E B I T D A	264,499,742,584	52,400,836,667	68,567,318,538	116,137,712,865	147,465,956,652	10,104,231,196	41,864,379,266
20162	Special Income Charges	-10,514,539,425	13,155,247,999	13,867,533,356	-11,097,788,381	-5,223,617,235	29,020,589,634	30,415,177,536
20315	Reconciled Depreciation	-24,544,848,118	6,080,612,496	986,938,448	916,437,462	3,070,377,240	3,601,517,037	3,545,740,064
20312	Other Operating Expenses	5,811,850,046	8,024,358,752	6,464,513,835	5,387,244,341	13,518,235,604	17,524,205,251	31,826,089,559
20368	Total Other Finance Cost	3,332,016,723	1,008,649,879	643,546,435	566,069,441	3,251,063,068	9,922,091,876	10,296,255,461
20440	Rent Expense Supplemental	24,576,165,439	4,104,791,661	-1,909,851,714	6,209,754,772	26,233,606,104	22,731,372,958	21,367,399,558
20314	Reconciled Cost Of Revenue	640,236,093,419	233,181,839,796	122,977,014,308	114,580,591,565	473,249,538,222	389,428,926,172	379,369,012,610
20419	Tax Effect Of Unusual Items	-2,637,794,112	3,898,125,638	3,056,169,009	-3,017,709,433	-790,432,786	6,384,529,719	7,603,794,384
20018	Depreciation Income Statement	-24,544,848,118	6,080,612,496	986,938,448	916,437,462	3,070,377,240	3,601,517,037	3,545,740,064
20075	Interest Income Non Operating	6,817,794,337	3,335,043,741	709,475,500	1,533,158,752	3,378,617,350	3,096,012,806	10,203,867,756
20064	Interest Expense Non Operating	32,065,450,950	10,368,588,577	8,473,990,597	4,964,046,616	32,832,617,092	38,878,404,512	46,093,591,382
20093	Net Income Common Stockholders	174,996,764,249	43,305,936,893	56,891,708,679	72,196,015,949	90,248,176,654	3,894,737,866	9,776,450,308
20094	Net Income Continuous Operations	166,246,498,997	34,555,671,641	56,891,708,679	72,196,015,949	90,248,176,654	3,894,737,866	9,776,450,308
20045	General And Administrative Expense	4,087,395,782	1,081,686,732	955,594,800	1,247,188,031	5,893,911,570	778,570,905	3,846,299,687
20159	Selling General And Administration	4,087,395,782	1,081,686,732	955,594,800	1,247,188,031	5,893,911,570	778,570,905	3,846,299,687
20435	Total Operating Income As Reported	254,426,203,159	59,915,472,170	81,447,913,446	104,123,487,022	139,303,980,186	36,362,539,986	72,284,232,953
20412	Other Non Operating Income Expenses	0	0	0	223,318,454	0	0	-9,363,736,494
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	174,996,764,249	43,305,936,893	56,891,708,679	72,196,015,949	90,248,176,654	3,894,737,866	9,776,450,308
20417	Total Unusual Items Excluding Goodwill	-10,514,539,425	13,155,247,999	13,867,533,356	-11,097,788,381	-5,223,617,235	29,020,589,634	30,415,177,536
20077	Net Non Operating Interest Income Expense	-28,579,673,336	-8,042,194,715	-8,408,061,532	-3,996,957,305	-32,705,062,810	-45,704,483,582	-46,185,979,087
20346	Net Income Including Noncontrolling Interests	166,246,498,997	34,555,671,641	56,891,708,679	72,196,015,949	90,248,176,654	3,894,737,866	9,776,450,308
20019	Depreciation And Amortization In Income Statement	-24,544,848,118	6,080,612,496	986,938,448	916,437,462	3,070,377,240	3,601,517,037	3,545,740,064
20309	Net Income From Continuing And Discontinued Operation	174,996,764,249	43,305,936,893	56,891,708,679	72,196,015,949	90,248,176,654	3,894,737,866	9,776,450,308
20331	Net Income From Continuing Operation Net Minority Interest	174,996,764,249	43,305,936,893	56,891,708,679	72,196,015,949	90,248,176,654	3,894,737,866	9,776,450,308

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	0	0
23531	Net Debt	61,951,404,195	180,425,846,205	203,514,012,341
23165	Payables	24,295,821,592	30,902,504,291	30,826,622,173
23139	Net P P E	1,233,379,274,393	1,051,022,608,646	1,094,527,078,618
23351	Properties	0	0	0
23386	Total Debt	468,418,521,818	602,443,669,076	633,936,623,565
23100	Gross P P E	2,347,502,632,174	1,997,861,358,089	1,870,848,920,477
23038	Common Stock	150,000,000,000	150,000,000,000	150,000,000,000
23045	Current Debt	78,807,095,098	96,295,549,161	117,211,892,901
23532	Share Issued	7,500,000,000	7,500,000,000	8,282,500,000
23220	Total Assets	1,712,138,681,353	1,449,009,069,102	1,535,017,239,607
23027	Capital Stock	150,000,000,000	150,000,000,000	150,000,000,000
23382	Other Payable	0	0	0
23028	Cash Financial	18,413,976,748	938,210,887	3,091,206,768
23123	Long Term Debt	108,558,285,845	135,568,507,931	189,893,326,208
23179	Prepaid Assets	95,823,500,614	65,974,449,354	58,595,292,344
23232	Treasury Stock	110,091,931,478	110,091,931,478	110,091,931,478
23385	Working Capital	229,087,396,987	140,935,464,549	142,398,155,357
23000	Accounts Payable	23,564,691,320	30,640,432,504	29,931,191,951
23029	Cash Equivalents	107,000,000,000	50,500,000,000	100,500,000,000
23245	Invested Capital	786,766,396,611	789,065,783,666	873,170,865,137
23340	Other Properties	2,324,503,720,897	1,971,343,783,749	1,845,598,715,871
23132	Minority Interest	0	0	0
23342	Other Receivables	79,054,431,275	92,540,595,322	49,248,225,230
23204	Retained Earnings	381,654,605,974	339,555,316,880	348,519,236,334
23217	Total Tax Payable	731,130,272	262,071,787	895,430,222
23001	Accounts Receivable	89,495,271,982	99,210,812,523	142,423,244,274
23280	Common Stock Equity	599,401,015,668	557,201,726,574	566,065,646,028
23403	Net Tangible Assets	599,401,015,668	557,201,726,574	566,065,646,028
23215	Stockholders Equity	599,401,015,668	557,201,726,574	566,065,646,028
23383	Tangible Book Value	599,401,015,668	557,201,726,574	566,065,646,028
23374	Total Capitalization	707,959,301,513	692,770,234,505	755,958,972,236
23312	Land And Improvements	3,500,000,000	8,000,000,000	7,000,000,000
23393	Ordinary Shares Number	6,717,500,000	6,717,500,000	7,500,000,000
23395	Treasury Shares Number	782,500,000	782,500,000	782,500,000
23008	Accumulated Depreciation	-1,114,123,357,781	-946,838,749,443	-776,321,841,859
23282	Construction In Progress	0	0	0
23380	Capital Lease Obligations	281,053,140,875	370,579,611,984	326,831,404,456
23030	Cash And Cash Equivalents	125,413,976,748	51,438,210,887	103,591,206,768
23262	Gross Accounts Receivable	168,040,253,115	136,247,554,323	182,186,913,073
23012	Additional Paid In Capital	167,602,110,137	167,602,110,137	167,602,110,137
23275	Buildings And Improvements	5,104,197,046	5,104,197,046	5,104,197,046
23126	Long Term Equity Investment	0	0	0
23062	Non Current Deferred Revenue	1,255,137,042	614,551,077	11,524,607,985
23163	Other Short Term Investments	0	6,500,000,000	0
23020	Available For Sale Securities	912,088,850	912,088,850	302,105,716
23319	Machinery Furniture Equipment	14,394,714,231	13,413,377,294	13,146,007,560
23048	Current Capital Lease Obligation	124,403,204,491	109,977,672,878	122,859,616,157
23127	Long Term Capital Lease Obligation	156,649,936,384	260,601,939,106	203,971,788,299
23098	Goodwill And Other Intangible Assets	0	0	0
23261	Total Equity Gross Minority Interest	599,401,015,668	557,201,726,574	566,065,646,028
23067	Non Current Deferred Taxes Liabilities	142,675,400,551	126,712,290,952	133,771,366,216
23259	Total Liabilities Net Minority Interest	1,112,737,665,685	891,807,342,528	968,951,593,579
23046	Current Debt And Capital Lease Obligation	203,210,299,589	206,273,222,039	240,071,509,058
23266	Allowance For Doubtful Accounts Receivable	-78,544,981,133	-37,036,741,800	-39,763,668,799
23124	Long Term Debt And Capital Lease Obligation	265,208,222,229	396,170,447,037	393,865,114,507
23344	Non Current Pension And Other Postretirement Benefit Plans	20,003,654,000	24,624,055,000	21,397,211,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	54,218,520,902	47,491,592,198	0	0	0	0
23531	Net Debt	222,319,627,129	191,620,403,532	0	61,951,404,195	180,425,846,205	203,514,012,341
23165	Payables	871,601,237,220	886,944,477,642	27,938,354,210	24,295,821,592	30,902,504,291	30,826,622,173
23139	Net P P E	2,092,223,489,641	2,036,388,034,206	1,216,902,340,869	1,233,379,274,393	1,051,022,608,646	1,094,527,078,618
23351	Properties	0	0	0	0	0	0
23386	Total Debt	754,497,991,564	639,011,128,413	395,011,506,793	468,418,521,818	602,443,669,076	633,936,623,565
23100	Gross P P E	3,779,186,346,318	3,679,916,119,297	2,369,027,223,428	2,347,502,632,174	1,997,861,358,089	1,870,848,920,477
23038	Common Stock	150,000,000,000	150,000,000,000	150,000,000,000	150,000,000,000	150,000,000,000	150,000,000,000
23045	Current Debt	348,324,456,645	316,380,246,880	42,835,876,467	78,807,095,098	96,295,549,161	117,211,892,901
23532	Share Issued	7,500,000,000	7,500,000,000	7,500,000,000	7,500,000,000	7,500,000,000	8,282,500,000
23220	Total Assets	3,133,749,583,962	3,217,513,094,584	1,751,762,605,675	1,712,138,681,353	1,449,009,069,102	1,535,017,239,607
23027	Capital Stock	150,000,000,000	150,000,000,000	150,000,000,000	150,000,000,000	150,000,000,000	150,000,000,000
23382	Other Payable	9,660,092,125	126,594,034,254	0	0	0	0
23028	Cash Financial	63,793,864,798	42,678,658,312	1,293,985,782	18,413,976,748	938,210,887	3,091,206,768
23123	Long Term Debt	108,050,628,273	107,351,033,599	106,666,575,921	108,558,285,845	135,568,507,931	189,893,326,208
23179	Prepaid Assets	177,529,929,250	188,590,366,777	90,591,973,593	95,823,500,614	65,974,449,354	58,595,292,344
23232	Treasury Stock	54,456,831,932	89,036,999,841	110,091,931,478	110,091,931,478	110,091,931,478	110,091,931,478
23385	Working Capital	-329,456,501,586	-204,382,900,100	359,933,657,106	229,087,396,987	140,935,464,549	142,398,155,357
23000	Accounts Payable	646,970,896,344	557,181,509,022	13,995,229,587	23,564,691,320	30,640,432,504	29,931,191,951
23029	Cash Equivalents	170,261,592,991	189,432,218,635	164,932,218,635	107,000,000,000	50,500,000,000	100,500,000,000
23245	Invested Capital	1,392,003,674,502	1,190,544,777,314	821,099,484,005	786,766,396,611	789,065,783,666	873,170,865,137
23340	Other Properties	2,915,773,173,831	2,921,305,086,770	2,344,971,742,151	2,324,503,720,897	1,971,343,783,749	1,845,598,715,871
23132	Minority Interest	60,366,186,129	71,025,608,915	0	0	0	0
23342	Other Receivables	81,691,981,347	91,592,678,604	83,011,759,647	79,054,431,275	92,540,595,322	49,248,225,230
23204	Retained Earnings	509,243,267,495	465,937,330,602	453,850,621,923	381,654,605,974	339,555,316,880	348,519,236,334
23217	Total Tax Payable	214,970,248,751	203,168,934,366	13,943,124,623	731,130,272	262,071,787	895,430,222
23001	Accounts Receivable	310,027,716,137	458,723,920,651	107,010,795,335	89,495,271,982	99,210,812,523	142,423,244,274
23280	Common Stock Equity	935,628,589,584	766,813,496,835	671,597,031,617	599,401,015,668	557,201,726,574	566,065,646,028
23403	Net Tangible Assets	881,410,068,682	719,321,904,637	671,597,031,617	599,401,015,668	557,201,726,574	566,065,646,028
23215	Stockholders Equity	935,628,589,584	766,813,496,835	671,597,031,617	599,401,015,668	557,201,726,574	566,065,646,028
23383	Tangible Book Value	881,410,068,682	719,321,904,637	671,597,031,617	599,401,015,668	557,201,726,574	566,065,646,028
23374	Total Capitalization	1,043,679,217,857	874,164,530,434	778,263,607,538	707,959,301,513	692,770,234,505	755,958,972,236
23312	Land And Improvements	4,500,000,000	4,500,000,000	4,500,000,000	3,500,000,000	8,000,000,000	7,000,000,000
23393	Ordinary Shares Number	7,117,999,826	6,873,500,000	6,717,500,000	6,717,500,000	6,717,500,000	7,500,000,000
23395	Treasury Shares Number	382,000,174	626,500,000	782,500,000	782,500,000	782,500,000	782,500,000
23008	Accumulated Depreciation	-1,686,962,856,677	-1,643,528,085,091	-1,152,124,882,559	-1,114,123,357,781	-946,838,749,443	-776,321,841,859
23282	Construction In Progress	61,497,865	0	0	0	0	0
23380	Capital Lease Obligations	298,122,906,646	215,279,847,934	245,509,054,405	281,053,140,875	370,579,611,984	326,831,404,456
23030	Cash And Cash Equivalents	234,055,457,789	232,110,876,947	166,226,204,417	125,413,976,748	51,438,210,887	103,591,206,768
23262	Gross Accounts Receivable	383,001,902,194	548,942,708,424	206,535,545,505	168,040,253,115	136,247,554,323	182,186,913,073
23012	Additional Paid In Capital	313,833,697,371	225,176,935,039	167,602,110,137	167,602,110,137	167,602,110,137	167,602,110,137
23275	Buildings And Improvements	700,470,793,188	621,928,896,038	5,104,197,046	5,104,197,046	5,104,197,046	5,104,197,046
23126	Long Term Equity Investment	273,102,340	0	0	0	0	0
23062	Non Current Deferred Revenue	1,255,137,042	1,255,137,042	1,255,137,042	1,255,137,042	614,551,077	11,524,607,985
23163	Other Short Term Investments	0	0	0	0	6,500,000,000	0
23020	Available For Sale Securities	6,870,353,690	6,977,577,622	912,088,850	912,088,850	912,088,850	302,105,716
23319	Machinery Furniture Equipment	158,380,881,434	132,182,136,489	14,451,284,231	14,394,714,231	13,413,377,294	13,146,007,560
23048	Current Capital Lease Obligation	23,795,186,014	59,879,566,613	90,310,088,940	124,403,204,491	109,977,672,878	122,859,616,157
23127	Long Term Capital Lease Obligation	274,327,720,632	155,400,281,321	155,198,965,465	156,649,936,384	260,601,939,106	203,971,788,299
23098	Goodwill And Other Intangible Assets	54,218,520,902	47,491,592,198	0	0	0	0
23261	Total Equity Gross Minority Interest	995,994,775,713	837,839,105,750	671,597,031,617	599,401,015,668	557,201,726,574	566,065,646,028
23067	Non Current Deferred Taxes Liabilities	168,595,349,832	157,781,216,033	153,202,092,041	142,675,400,551	126,712,290,952	133,771,366,216
23259	Total Liabilities Net Minority Interest	2,137,754,808,249	2,379,673,988,834	1,080,165,574,058	1,112,737,665,685	891,807,342,528	968,951,593,579
23046	Current Debt And Capital Lease Obligation	372,119,642,659	376,259,813,493	133,145,965,407	203,210,299,589	206,273,222,039	240,071,509,058
23266	Allowance For Doubtful Accounts Receivable	-72,974,186,057	-90,218,787,773	-99,524,750,170	-78,544,981,133	-37,036,741,800	-39,763,668,799
23124	Long Term Debt And Capital Lease Obligation	382,378,348,905	262,751,314,920	261,865,541,386	265,208,222,229	396,170,447,037	393,865,114,507
23344	Non Current Pension And Other Postretirement Benefit Plans	42,852,778,355	41,462,383,020	20,003,654,000	20,003,654,000	24,624,055,000	21,397,211,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	34,192,412,242	54,533,481,850	5,733,000,000	67,216,636,731
26185	Free Cash Flow	19,379,143,293	284,173,820,191	113,349,269,011	197,480,058,927
26027	Changes In Cash	-94,383,299,833	73,971,946,592	-52,153,424,310	-73,032,384,731
26182	Issuance Of Debt	264,710,228,961	248,591,926,598	409,001,624,526	211,103,446,187
26016	End Cash Position	-2,447,421,703	125,413,976,748	51,438,210,887	103,591,206,768
26112	Purchase Of P P E	-107,003,039,257	-56,709,149,035	-92,002,930,701	-72,283,077,346
26183	Repayment Of Debt	-250,425,801,509	-293,090,604,903	-373,169,476,918	-169,760,594,812
26125	Sale Of Investment	0	6,500,000,000	0	0
26005	Capital Expenditure	-107,003,039,257	-56,709,149,035	-92,002,930,701	-72,283,077,346
26007	Cash Dividends Paid	-80,610,000,000	-53,740,000,000	-13,435,000,000	-90,000,000,000
26012	Financing Cash Flow	62,808,430,188	-257,910,345,298	-171,120,946,473	-324,729,333,140
26253	Interest Paid C F F	-32,222,792,179	-32,832,617,092	-38,878,404,512	-46,093,591,382
26013	Investing Cash Flow	-283,573,912,571	-9,000,677,336	-86,384,677,549	-18,066,187,864
26115	Purchase Of Business	0	0	0	0
26098	Common Stock Issuance	0	0	0	0
26088	Common Stock Payments	0	0	0	-110,091,931,478
26015	Beginning Cash Position	91,935,878,130	51,438,210,887	103,591,206,768	176,607,973,455
26223	Classesof Cash Payments	-962,902,919,332	-323,157,133,017	-257,288,989,087	-212,937,639,619
26099	Long Term Debt Issuance	0	248,591,926,598	409,001,624,526	211,103,446,187
26090	Long Term Debt Payments	-312,570,304,635	-293,090,604,903	-373,169,476,918	-169,760,594,812
26181	Issuance Of Capital Stock	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	-110,091,931,478
26154	Common Stock Dividend Paid	-80,610,000,000	-53,740,000,000	-13,435,000,000	-90,000,000,000
26073	Net Long Term Debt Issuance	-63,978,378,037	-44,498,678,305	35,832,147,608	41,342,851,375
26165	Net Other Investing Changes	0	6,500,000,000	0	0
26119	Net P P E Purchase And Sale	-72,810,627,015	-2,175,667,185	-86,269,930,701	-5,066,440,615
26184	Repurchase Of Capital Stock	0	0	0	-110,091,931,478
26072	Net Issuance Payments Of Debt	14,284,427,452	-44,498,678,305	35,832,147,608	41,342,851,375
26226	Paymentson Behalfof Employees	-172,464,194,496	-138,499,690,098	-99,809,284,188	-103,533,975,419
26116	Net Business Purchase And Sale	0	0	0	0
26063	Effect Of Exchange Rate Changes	19,169,428	3,819,269	428,428	15,618,044
26118	Net Investment Purchase And Sale	0	6,500,000,000	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	1	0
26220	Cash Flowsfromusedin Operating Activities Direct	126,382,182,550	340,882,969,226	205,352,199,712	269,763,136,273
26221	Classesof Cash Receiptsfrom Operating Activities	1,073,266,468,606	658,294,179,524	462,581,124,523	510,178,986,260

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	34,192,412,242	140,540,542	3,000,000,000	14,850,000,000	54,533,481,850	5,733,000,000	67,216,636,731
26185	Free Cash Flow	19,379,143,293	-314,806,148,002	127,696,197,069	108,387,186,394	284,173,820,191	113,349,269,011	197,480,058,927
26027	Changes In Cash	-94,383,299,833	-234,556,787,788	65,884,713,169	40,812,982,889	73,971,946,592	-52,153,424,310	-73,032,384,731
26182	Issuance Of Debt	264,710,228,961	-80,325,862,261	170,006,075,755	0	248,591,926,598	409,001,624,526	211,103,446,187
26016	End Cash Position	-2,447,421,703	234,055,457,789	232,110,876,947	166,226,204,417	125,413,976,748	51,438,210,887	103,591,206,768
26112	Purchase Of P P E	-107,003,039,257	-94,630,501,785	-15,746,125,232	-14,139,291,254	-56,709,149,035	-92,002,930,701	-72,283,077,346
26183	Repayment Of Debt	-250,425,801,509	95,550,511,396	-156,339,006,172	-37,862,928,555	-293,090,604,903	-373,169,476,918	-169,760,594,812
26125	Sale Of Investment	0	0	0	0	6,500,000,000	0	0
26005	Capital Expenditure	-107,003,039,257	-94,630,501,785	-15,746,125,232	-14,139,291,254	-56,709,149,035	-92,002,930,701	-72,283,077,346
26007	Cash Dividends Paid	-80,610,000,000	0	0	0	-53,740,000,000	-13,435,000,000	-90,000,000,000
26012	Financing Cash Flow	62,808,430,188	205,704,054,779	14,331,296,160	-78,371,061,641	-257,910,345,298	-171,120,946,473	-324,729,333,140
26253	Interest Paid C F F	-32,222,792,179	-10,525,929,806	-8,473,990,597	-4,964,046,616	-32,832,617,092	-38,878,404,512	-46,093,591,382
26013	Investing Cash Flow	-283,573,912,571	-220,085,196,350	-91,888,905,292	-3,342,433,118	-9,000,677,336	-86,384,677,549	-18,066,187,864
26115	Purchase Of Business	0	-134,683,985,355	0	0	0	0	0
26098	Common Stock Issuance	0	123,236,930,240	0	0	0	0	0
26088	Common Stock Payments	0	0	0	0	0	0	-110,091,931,478
26015	Beginning Cash Position	91,935,878,130	232,110,876,947	166,226,204,417	125,413,976,748	51,438,210,887	103,591,206,768	176,607,973,455
26223	Classesof Cash Payments	-962,902,919,332	-645,990,354,874	-93,061,227,850	-95,254,438,644	-323,157,133,017	-257,288,989,087	-212,937,639,619
26099	Long Term Debt Issuance	0	0	170,006,075,755	0	248,591,926,598	409,001,624,526	211,103,446,187
26090	Long Term Debt Payments	-312,570,304,635	174,722,234,995	-156,339,006,172	-37,862,928,555	-293,090,604,903	-373,169,476,918	-169,760,594,812
26181	Issuance Of Capital Stock	0	123,236,930,240	0	0	0	0	0
26071	Net Common Stock Issuance	0	123,236,930,240	0	0	0	0	-110,091,931,478
26154	Common Stock Dividend Paid	-80,610,000,000	0	0	0	-53,740,000,000	-13,435,000,000	-90,000,000,000
26073	Net Long Term Debt Issuance	-63,978,378,037	4,716,159,240	13,667,069,583	-37,862,928,555	-44,498,678,305	35,832,147,608	41,342,851,375
26165	Net Other Investing Changes	0	0	0	0	6,500,000,000	0	0
26119	Net P P E Purchase And Sale	-72,810,627,015	-94,489,961,243	-12,746,125,232	710,708,746	-2,175,667,185	-86,269,930,701	-5,066,440,615
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	-110,091,931,478
26072	Net Issuance Payments Of Debt	14,284,427,452	15,224,649,135	13,667,069,583	-37,862,928,555	-44,498,678,305	35,832,147,608	41,342,851,375
26226	Paymentson Behalfof Employees	-172,464,194,496	-53,352,409,136	-35,048,887,121	-40,818,662,778	-138,499,690,098	-99,809,284,188	-103,533,975,419
26116	Net Business Purchase And Sale	0	-134,683,985,355	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	19,169,428	17,658,566	-40,639	-755,220	3,819,269	428,428	15,618,044
26118	Net Investment Purchase And Sale	0	0	0	0	6,500,000,000	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	1	0
26220	Cash Flowsfromusedin Operating Activities Direct	126,382,182,550	-220,175,646,217	143,442,322,301	122,526,477,648	340,882,969,226	205,352,199,712	269,763,136,273
26221	Classesof Cash Receiptsfrom Operating Activities	1,073,266,468,606	429,995,119,418	225,802,542,095	219,092,820,175	658,294,179,524	462,581,124,523	510,178,986,260

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
SKRN	PT Superkrane Mitra Utama Tbk	2024-04-15	At close: 04:06PM WIB	434	436	386	388	386.00 - 448.00	386	448	386.00 - 835.00	386	835	2,813,800	5,671,667	2,748,000,000,000	2	220	N/A	12.00 (3.11%)	12	3	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-04-12	At close: 04:06PM WIB	434	436	386	388	386.00 - 448.00	386	448	386.00 - 835.00	386	835	2,813,800	5,569,981	2,748,000,000,000	14	28	N/A	12.00 (2.40%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-04-11	At close: 04:06PM WIB	434	436	386	388	386.00 - 448.00	386	448	386.00 - 835.00	386	835	2,813,800	5,562,621	2,748,000,000,000	14	28	N/A	12.00 (2.40%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-04-10	At close: 04:06PM WIB	434	436	386	388	386.00 - 448.00	386	448	386.00 - 835.00	386	835	2,813,800	5,533,050	2,748,000,000,000	14	28	N/A	12.00 (2.40%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-04-05	At close: 04:06PM WIB	434	436	396	386	386.00 - 448.00	386	448	386.00 - 835.00	386	835	2,813,800	6,143,860	2,748,000,000,000	14	28	N/A	12.00 (2.40%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-04-04	At close: 04:14PM WIB	498	498	454	428	434.00 - 500.00	434	500	434.00 - 835.00	434	835	3,949,000	6,180,018	3,089,000,000,000	16	28	N/A	12.00 (2.40%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-04-03	At close: 04:10PM WIB	498	498	498	480	498.00 - 500.00	498	500	456.00 - 835.00	456	835	519,200	6,277,236	3,545,000,000,000	18	28	N/A	12.00 (2.40%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-04-02	At close: 04:12PM WIB	505	505	500	496	498.00 - 505.00	498	505	456.00 - 835.00	456	835	1,098,100	6,273,468	3,545,000,000,000	18	28	N/A	12.00 (2.40%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-04-01	At close: 04:04PM WIB	530	530	520	498	500.00 - 530.00	500	530	456.00 - 835.00	456	835	2,279,800	6,411,917	3,595,000,000,000	18	28	N/A	12.00 (2.40%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-29	At close: 04:07PM WIB	500	500	550	500	498.00 - 545.00	498	545	456.00 - 835.00	456	835	5,375,500	6,411,917	3,773,000,000,000	19	28	N/A	12.00 (2.40%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-28	At close: 04:07PM WIB	500	500	550	500	498.00 - 545.00	498	545	456.00 - 835.00	456	835	5,375,500	6,330,058	3,773,000,000,000	20	26	N/A	12.00 (2.40%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-27	At close: 04:01PM WIB	500	505	0	0	498.00 - 510.00	498	510	456.00 - 835.00	456	835	837,500	6,290,515	3,559,000,000,000	19	26	N/A	12.00 (2.40%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-26	At close: 04:11PM WIB	510	510	0	0	500.00 - 510.00	500	510	456.00 - 835.00	456	835	976,700	6,450,072	3,559,000,000,000	19	26	N/A	12.00 (2.40%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-25	At close: 04:06PM WIB	500	496	0	0	496.00 - 515.00	496	515	456.00 - 835.00	456	835	1,117,500	6,563,231	3,630,000,000,000	20	26	N/A	12.00 (2.40%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-22	At close: 04:07PM WIB	498	498	0	500	498.00 - 505.00	498	505	456.00 - 835.00	456	835	863,800	6,665,007	3,559,000,000,000	19	26	N/A	12.00 (2.41%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-21	At close: 04:14PM WIB	500	0	0	0	0.0000 - 0.0000	0	0		0		0	6,779,832	0	0	26	N/A	12.00 (2.41%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-14	As of 11:43AM WIB. Market open.	525	520	525	530	520.00 - 535.00	520	535	456.00 - 835.00	456	835	3,143,100	6,702,517	3,737,000,000,000	20	26	N/A	12.00 (2.29%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-13	At close: 04:01PM WIB	535	535	525	530	525.00 - 545.00	525	545	456.00 - 835.00	456	835	3,215,100	6,669,966	3,737,000,000,000	20	26	N/A	12.00 (2.24%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-11	At close: 04:13PM WIB	540	540	535	540	535.00 - 550.00	535	550	456.00 - 835.00	456	835	3,217,700	6,515,032	3,808,000,000,000	21	26	N/A	12.00 (2.24%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-08	At close: 04:13PM WIB	540	540	535	540	535.00 - 550.00	535	550	456.00 - 835.00	456	835	3,217,700	6,556,670	3,808,000,000,000	21	26	N/A	12.00 (2.22%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-05	At close: 04:08PM WIB	540	540	535	0	535.00 - 555.00	535	555	456.00 - 835.00	456	835	6,922,400	6,702,798	3,844,000,000,000	21	26	N/A	12.00 (2.22%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-04	At close: 04:00PM WIB	540	545	540	545	540.00 - 560.00	540	560	456.00 - 835.00	456	835	4,083,300	6,766,053	3,844,000,000,000	21	26	N/A	12.00 (2.22%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-01	At close: 04:14PM WIB	545	545	535	545	530.00 - 545.00	530	545	456.00 - 835.00	456	835	1,010,000	6,953,998	3,844,000,000,000	21	26	N/A	12.00 (2.20%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-02-28	At close: 04:11PM WIB	565	565	550	560	555.00 - 585.00	555	585	456.00 - 835.00	456	835	10,642,500	6,824,106	3,950,000,000,000	21	26	N/A	12.00 (2.12%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-02-27	At close: 04:09PM WIB	625	625	565	570	565.00 - 630.00	565	630	456.00 - 835.00	456	835	4,254,500	6,768,366	4,022,000,000,000	22	26	N/A	12.00 (1.92%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-02-26	At close: 04:14PM WIB	510	515	625	630	510.00 - 635.00	510	635	456.00 - 835.00	456	835	35,850,400	6,275,933	4,449,000,000,000	24	26	N/A	12.00 (2.35%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk	2024-02-23	At close: 04:12PM WIB	510	510	510	515	510.00 - 530.00	510	530	456.00 - 835.00	456	835	3,751,800	6,375,352	3,630,000,000,000	20	26	N/A	12.00 (2.35%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk (SKRN.JK)	2024-02-22	At close: 04:13PM WIB	525	525	510	515	510.00 - 540.00	510	540	456.00 - 835.00	456	835	5,390,900	6,385,598	3,630,000,000,000	20	26	N/A	12.00 (2.29%)	12	2	Nov 24, 2023
SKRN	PT Superkrane Mitra Utama Tbk (SKRN.JK)	2024-02-21	At close: 04:10PM WIB	525	525	525	530	520.00 - 550.00	520	550	456.00 - 835.00	456	835	5,826,700	6,372,644	3,737,000,000,000	20	26	N/A	12.00 (2.29%)	12	2	Nov 24, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	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)
SKRN	PT Superkrane Mitra Utama Tbk	2024-04-15	2,750,000,000,000	3,150,000,000,000	2	3	3	4	11	835	386	513	583	5,570,000	2,130,000	7,120,000,000	910,920,000	83	12	3	0	0	5	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	34	38	7	30	893,450,000,000	131	-25	456,510,000,000	300,210,000,000	220	4,810	429,800,000,000	60	865,780,000,000	100	1	121	734,000,000,000	383,120,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-04-12	2,750,000,000,000	3,150,000,000,000	2	3	3	4	11	835	386	531	585	5,560,000	2,110,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	28	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-04-11	2,750,000,000,000	3,150,000,000,000	2	3	3	4	11	835	386	531	585	5,530,000	2,110,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	28	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-04-10	2,750,000,000,000	3,150,000,000,000	2	3	3	4	11	835	386	531	585	5,530,000	2,110,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	28	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-04-05	3,540,000,000,000	4,070,000,000,000	19	4	4	4	16	835	0	534	585	6,180,000	1,510,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	28	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-04-04	3,540,000,000,000	4,070,000,000,000	19	4	4	4	16	835	0	534	585	6,280,000	1,890,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	28	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-04-03	3,540,000,000,000	4,070,000,000,000	19	4	4	4	16	835	0	534	585	6,270,000	1,910,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	28	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-04-02	3,590,000,000,000	4,120,000,000,000	19	4	4	4	16	835	0	534	585	6,410,000	1,730,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	28	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-04-01	3,770,000,000,000	4,290,000,000,000	20	4	4	5	17	835	0	534	585	6,410,000	1,730,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	28	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-29	3,770,000,000,000	4,290,000,000,000	20	4	4	5	17	835	456	533	584	6,330,000	1,780,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	28	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-28	3,560,000,000,000	4,080,000,000,000	19	4	4	4	16	835	0	533	584	6,290,000	1,810,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	26	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-27	3,560,000,000,000	4,080,000,000,000	19	4	4	4	16	835	0	533	584	6,450,000	2,130,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	26	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-26	3,560,000,000,000	4,080,000,000,000	19	4	4	4	16	835	0	533	584	6,560,000	2,450,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	26	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-25	3,560,000,000,000	4,080,000,000,000	19	4	4	4	16	835	456	533	584	6,560,000	2,450,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	26	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-22	3,540,000,000,000	4,070,000,000,000	19	4	4	4	16	835	0	533	584	6,780,000	3,600,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	26	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-21	3,560,000,000,000	4,080,000,000,000	19	4	4	4	16	835	456	533	584	6,780,000	3,600,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	26	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-14	3,740,000,000,000	4,260,000,000,000	20	4	4	5	17	835	0	531	583	6,670,000	7,640,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	26	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-13	3,810,000,000,000	4,330,000,000,000	21	4	4	5	17	835	0	531	583	6,610,000	7,640,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	26	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-11	3,810,000,000,000	4,330,000,000,000	21	4	4	5	17	835	456	531	583	6,500,000	7,640,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	26	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-08	3,840,000,000,000	4,360,000,000,000	21	4	4	5	17	835	456	530	582	6,560,000	7,690,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	26	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-05	3,840,000,000,000	4,360,000,000,000	21	4	4	5	17	835	0	527	581	6,770,000	7,340,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	26	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-04	3,840,000,000,000	4,360,000,000,000	21	4	4	5	17	835	0	527	581	6,850,000	7,340,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	26	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-03-01	3,880,000,000,000	4,400,000,000,000	21	4	4	5	17	835	0	525	581	6,910,000	7,950,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	26	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-02-28	3,330,000,000,000	4,970,000,000,000	39	5	5	5	20	835	0	524	581	6,770,000	7,810,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	26	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-02-27	4,450,000,000,000	4,970,000,000,000	24	5	5	5	20	835	0	522	580	6,280,000	5,300,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	32	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk	2024-02-26	3,630,000,000,000	4,150,000,000,000	20	4	4	4	16	835	0	522	580	6,280,000	5,300,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	26	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk (SKRN.JK)	2024-02-23	3,630,000,000,000	4,150,000,000,000	20	4	4	4	16	835	0	525	580	6,390,000	4,940,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	26	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk (SKRN.JK)	2024-02-22	3,740,000,000,000	4,260,000,000,000	20	4	4	5	17	835	456	525	580	6,390,000	4,940,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	26	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000
SKRN	PT Superkrane Mitra Utama Tbk (SKRN.JK)	2024-02-21	3,740,000,000,000	4,260,000,000,000	20	4	4	5	17	835	456	526	580	6,370,000	4,780,000	7,120,000,000	910,530,000	83	12	2	6	1	46	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	15	6	20	943,810,000,000	141	90	430,210,000,000	175,000,000,000	26	46	234,060,000,000	33	754,500,000,000	76	1	131	126,380,000,000	801,960,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	326	326	326	326	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	322	322	322	322	0
2024-05-08	15:48:00	326	326	322	322	10,000
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	322	322	322	322	2,200
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	322	322	322	322	4,900
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	324	324	324	324	400
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	324	324	324	324	7,800
2024-05-08	15:38:00	324	324	324	324	4,200
2024-05-08	15:37:00	324	324	324	324	10,700
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	326	326	326	326	2,500
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	326	326	326	326	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	326	326	322	322	10,000
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	322	322	322	322	2,200
2024-05-08	15:42:00	322	322	322	322	4,900
2024-05-08	15:40:00	324	324	324	324	400
2024-05-08	15:38:00	324	324	324	324	12,000
2024-05-08	15:36:00	324	324	324	324	10,700
2024-05-08	15:34:00	326	326	326	326	2,500
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:23:45	328	328	328	328	0
2024-05-08	15:22:00	328	328	328	328	200
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	326	328	326	328	30,900
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	326	326	326	326	100
2024-05-08	15:06:00	326	326	326	326	1,400
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	326	326	326	326	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	322	326	322	322	8,600
2024-05-08	15:40:00	324	324	322	322	5,300
2024-05-08	15:35:00	326	326	324	324	25,200
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	15:23:45	328	328	328	328	0
2024-05-08	15:20:00	328	328	328	328	200
2024-05-08	15:15:00	326	328	326	328	30,900
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	326	326	326	326	1,500
2024-05-08	15:00:00	326	326	326	326	800
2024-05-08	14:55:00	328	328	328	328	700
2024-05-08	14:50:00	330	330	330	330	24,900
2024-05-08	14:45:00	326	332	326	332	1,900
2024-05-08	14:40:00	326	326	326	326	200
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	330	330	324	324	35,600
2024-05-08	14:26:59	330	330	330	330	0
2024-05-08	14:25:00	328	330	328	330	300
2024-05-08	14:20:00	326	326	326	326	200
2024-05-08	14:15:00	330	330	326	330	2,900
2024-05-08	14:10:00	330	330	326	326	462,200
2024-05-08	14:05:00	328	330	326	326	0
2024-05-08	14:00:00	328	328	328	328	1,800
2024-05-08	13:55:00	330	330	330	330	2,300
2024-05-08	13:50:00	326	330	326	330	2,400
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	326	326	326	326	0
2024-05-08	15:45:00	322	326	322	322	8,600
2024-05-08	15:30:00	326	326	322	322	30,500
2024-05-08	15:23:45	328	328	328	328	0
2024-05-08	15:15:00	326	328	326	328	31,100
2024-05-08	15:00:00	326	326	326	326	2,300
2024-05-08	14:45:00	326	332	326	328	27,500
2024-05-08	14:30:00	330	330	324	326	35,800
2024-05-08	14:26:59	330	330	330	330	0
2024-05-08	14:15:00	330	330	326	330	3,400
2024-05-08	14:00:00	328	330	326	326	464,000
2024-05-08	13:45:00	326	330	326	330	4,700
2024-05-08	13:30:02	330	330	330	330	0
2024-05-08	13:30:00	330	330	330	330	100
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:32:47	334	334	334	334	0
2024-05-08	11:30:00	332	334	332	334	500
2024-05-08	11:15:00	332	334	326	334	1,900
2024-05-08	11:06:55	334	334	334	334	0
2024-05-08	11:00:00	332	334	332	334	200
2024-05-08	10:45:00	334	334	334	334	3,000
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:23:51	334	334	334	334	0
2024-05-08	10:15:00	336	336	334	334	9,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	326	326	326	326	0
2024-05-08	15:30:00	326	326	322	322	39,100
2024-05-08	15:23:45	328	328	328	328	0
2024-05-08	15:00:00	326	328	326	328	33,400
2024-05-08	14:30:00	330	332	324	328	63,300
2024-05-08	14:26:59	330	330	330	330	0
2024-05-08	14:00:00	328	330	326	330	467,400
2024-05-08	13:30:02	330	330	330	330	0
2024-05-08	13:30:00	330	330	326	330	4,800
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	11:32:47	334	334	334	334	0
2024-05-08	11:30:00	332	334	332	334	500
2024-05-08	11:06:55	334	334	334	334	0
2024-05-08	11:00:00	332	334	326	334	2,100
2024-05-08	10:30:00	334	334	334	334	3,000
2024-05-08	10:23:51	334	334	334	334	0
2024-05-08	10:00:00	332	338	332	334	20,300
2024-05-08	09:43:40	332	332	332	332	0
2024-05-08	09:30:00	336	338	320	338	149,400
2024-05-08	09:00:00	338	344	332	338	61,100
2024-05-07	16:00:00	334	334	334	334	0
2024-05-07	15:35:30	336	336	336	336	0
2024-05-07	15:30:00	334	336	330	334	92,800
2024-05-07	15:00:00	336	336	328	334	68,800
2024-05-07	14:39:27	336	336	336	336	0
2024-05-07	14:30:00	336	340	326	336	156,600
2024-05-07	14:00:00	346	346	328	336	301,900
2024-05-07	13:45:29	320	320	320	320	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	326	326	326	326	0
2024-05-08	15:23:45	328	328	328	328	0
2024-05-08	15:00:00	326	328	322	322	72,500
2024-05-08	14:26:59	330	330	330	330	0
2024-05-08	14:00:00	328	332	324	328	71,200
2024-05-08	13:30:02	330	330	330	330	0
2024-05-08	13:00:00	330	330	326	330	4,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:32:47	334	334	334	334	0
2024-05-08	11:06:55	334	334	334	334	0
2024-05-08	11:00:00	332	334	326	334	2,600
2024-05-08	10:23:51	334	334	334	334	0
2024-05-08	10:00:00	332	338	332	334	23,300
2024-05-08	09:43:40	332	332	332	332	0
2024-05-08	09:00:00	338	344	320	338	0
2024-05-07	16:00:00	334	334	334	334	0
2024-05-07	15:35:30	336	336	336	336	0
2024-05-07	15:00:00	336	336	328	334	161,600
2024-05-07	14:39:27	336	336	336	336	0
2024-05-07	14:00:00	346	346	326	336	458,500
2024-05-07	13:45:29	320	320	320	320	0
2024-05-07	13:00:00	316	346	314	346	475,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:50	316	316	316	316	0
2024-05-07	11:00:00	300	318	300	316	638,600
2024-05-07	10:52:30	300	300	300	300	0
2024-05-07	10:00:00	300	302	298	300	103,500
2024-05-07	09:57:17	300	300	300	300	0
2024-05-07	09:32:04	298	298	298	298	0
2024-05-07	09:00:00	300	304	294	300	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	326	326	326	326	0
2024-05-08	15:23:45	328	328	328	328	0
2024-05-08	15:00:00	326	328	322	326	85,200
2024-05-08	14:26:59	330	330	330	330	0
2024-05-08	13:30:02	330	330	330	330	0
2024-05-08	13:30:00	330	332	324	328	535,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:32:47	334	334	334	334	0
2024-05-08	11:06:55	334	334	334	334	0
2024-05-08	10:30:00	334	334	326	334	5,600
2024-05-08	10:23:51	334	334	334	334	0
2024-05-08	09:43:40	332	332	332	332	0
2024-05-08	09:00:00	338	344	320	334	230,800
2024-05-07	16:08:10	0	0	0	0	0
2024-05-07	16:00:00	334	334	334	334	0
2024-05-07	15:35:30	336	336	336	336	0
2024-05-07	15:00:00	336	336	328	334	228,800
2024-05-07	14:39:27	336	336	336	336	0
2024-05-07	13:45:29	320	320	320	320	0
2024-05-07	13:30:00	316	346	314	336	934,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:50	316	316	316	316	0
2024-05-07	10:52:30	300	300	300	300	0
2024-05-07	10:30:00	300	318	298	316	793,400
2024-05-07	09:57:17	300	300	300	300	0
2024-05-07	09:32:04	298	298	298	298	0
2024-05-07	09:00:00	300	304	294	300	19,500
2024-05-06	16:05:01	0	0	0	0	0
2024-05-06	15:49:12	292	292	292	292	0
2024-05-06	15:00:00	294	294	292	294	71,300

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	338	344	320	326	614,000
2024-05-07	09:00:00	300	346	294	334	1,915,700
2024-05-06	09:00:00	300	300	290	294	65,400
2024-05-03	09:00:00	296	302	288	292	555,400
2024-05-02	09:00:00	304	304	296	296	109,900
2024-04-30	09:00:00	300	306	300	304	115,600
2024-04-29	09:00:00	302	310	286	300	404,500
2024-04-26	09:00:00	320	324	302	302	361,000
2024-04-25	09:00:00	320	330	318	320	190,100
2024-04-24	09:00:00	328	332	310	320	379,100
2024-04-23	09:00:00	336	336	320	322	808,200
2024-04-22	09:00:00	350	350	322	328	1,375,700
2024-04-19	09:00:00	354	356	320	348	581,600
2024-04-18	09:00:00	350	366	348	348	568,600
2024-04-17	09:00:00	366	378	346	350	793,800
2024-04-16	09:00:00	390	390	368	368	597,000
2024-04-05	09:00:00	436	448	386	386	2,813,800
2024-04-04	09:00:00	498	500	434	434	3,943,100
2024-04-03	09:00:00	498	500	498	498	519,200
2024-04-02	09:00:00	505	505	498	498	1,098,100
2024-04-01	09:00:00	530	530	500	505	2,279,800
2024-03-28	09:00:00	500	545	498	530	5,375,500
2024-03-27	09:00:00	505	510	498	500	837,500
2024-03-26	09:00:00	510	510	500	500	976,700
2024-03-25	09:00:00	515	515	496	510	1,117,500
2024-03-22	09:00:00	498	505	498	500	863,800
2024-03-21	09:00:00	500	505	498	498	1,115,600
2024-03-20	09:00:00	505	510	500	500	946,000
2024-03-19	09:00:00	510	525	505	505	4,315,900
2024-03-18	09:00:00	515	515	500	510	1,310,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	300	346	294	334	1,915,700
2024-05-06	09:00:00	300	300	290	294	65,400
2024-05-03	09:00:00	296	302	288	292	555,400
2024-05-02	09:00:00	304	304	296	296	109,900
2024-04-30	09:00:00	300	306	300	304	115,600
2024-04-29	09:00:00	302	310	286	300	404,500
2024-04-26	09:00:00	320	324	302	302	361,000
2024-04-25	09:00:00	320	330	318	320	190,100
2024-04-24	09:00:00	328	332	310	320	379,100
2024-04-23	09:00:00	336	336	320	322	808,200
2024-04-22	09:00:00	350	350	322	328	1,375,700
2024-04-19	09:00:00	354	356	320	348	581,600
2024-04-18	09:00:00	350	366	348	348	568,600
2024-04-17	09:00:00	366	378	346	350	793,800
2024-04-16	09:00:00	390	390	368	368	597,000
2024-04-05	09:00:00	436	448	386	386	2,813,800
2024-04-04	09:00:00	498	500	434	434	3,943,100
2024-04-03	09:00:00	498	500	498	498	519,200
2024-04-02	09:00:00	505	505	498	498	1,098,100
2024-04-01	09:00:00	530	530	500	505	2,279,800
2024-03-28	09:00:00	500	545	498	530	5,375,500
2024-03-27	09:00:00	505	510	498	500	837,500
2024-03-26	09:00:00	510	510	500	500	976,700
2024-03-25	09:00:00	515	515	496	510	1,117,500
2024-03-22	09:00:00	498	505	498	500	863,800
2024-03-21	09:00:00	500	505	498	498	1,115,600
2024-03-20	09:00:00	505	510	500	500	946,000
2024-03-19	09:00:00	510	525	505	505	4,315,900
2024-03-18	09:00:00	515	515	500	510	1,310,400
2024-03-15	09:00:00	525	525	510	510	487,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	300	346	290	326	2,595,100
2024-04-28	00:00:00	302	310	286	292	1,185,400
2024-04-21	00:00:00	350	350	302	302	3,114,100
2024-04-14	00:00:00	390	390	320	348	2,541,000
2024-04-07	00:00:00	386	386	386	386	0
2024-03-31	00:00:00	530	530	386	386	10,654,000
2024-03-24	00:00:00	515	545	496	530	8,307,200
2024-03-17	00:00:00	515	525	498	500	8,551,700
2024-03-10	00:00:00	535	545	510	510	9,580,000
2024-03-03	00:00:00	545	560	535	535	23,971,000
2024-02-25	00:00:00	515	635	510	540	52,442,000
2024-02-18	00:00:00	515	550	505	510	20,987,200
2024-02-11	00:00:00	510	545	510	515	21,288,500
2024-02-04	00:00:00	555	570	510	510	16,310,500
2024-01-28	00:00:00	565	650	550	555	34,682,100
2024-01-21	00:00:00	500	685	500	565	79,262,800
2024-01-14	00:00:00	498	505	496	500	14,742,000
2024-01-07	00:00:00	505	510	496	498	58,378,700
2023-12-31	00:00:00	498	505	494	500	23,387,500
2023-12-24	00:00:00	498	500	494	498	10,520,200
2023-12-17	00:00:00	510	525	498	498	14,263,200
2023-12-10	00:00:00	580	590	505	510	13,268,900
2023-12-03	00:00:00	590	610	580	580	44,808,300
2023-11-26	00:00:00	590	605	585	590	18,380,200
2023-11-19	00:00:00	620	635	590	590	34,710,100
2023-11-12	00:00:00	610	760	605	620	52,799,600
2023-11-05	00:00:00	680	700	610	610	8,992,300
2023-10-29	00:00:00	710	755	645	680	51,227,000
2023-10-22	00:00:00	690	735	635	710	30,108,600
2023-10-15	00:00:00	635	700	605	690	37,646,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	304	346	288	326	3,260,400
2024-03-31	00:00:00	530	530	286	304	16,829,200
2024-02-29	00:00:00	545	560	496	530	51,419,900
2024-01-31	00:00:00	565	635	505	545	119,453,900
2023-12-31	00:00:00	498	685	494	565	201,017,400
2023-11-30	00:00:00	590	610	494	498	83,410,400
2023-10-31	00:00:00	735	760	585	590	142,663,600
2023-09-30	00:00:00	615	755	565	735	163,040,000
2023-08-31	00:00:00	630	740	580	615	143,591,000
2023-07-31	00:00:00	630	695	550	630	195,665,100
2023-06-30	00:00:00	462	835	462	630	262,793,100
2023-05-31	00:00:00	470	565	456	462	142,977,600
2023-04-30	00:00:00	496	565	464	470	134,162,000
2023-03-31	00:00:00	525	545	520	530	6,369,300
2023-02-28	00:00:00	488	494	480	488	6,047,300
2023-01-31	00:00:00	560	590	545	585	14,328,800
2022-12-31	00:00:00	450	500	436	480	64,856,400
2022-11-30	00:00:00	416	476	398	446	4,252,000
2022-10-31	00:00:00	388	480	320	416	8,161,000
2022-09-30	00:00:00	301	418	298	384	9,252,500
2022-08-31	00:00:00	242	300	230	300	42,606,000
2022-07-31	00:00:00	254	282	233	242	48,632,000
2022-06-30	00:00:00	236	268	219	254	71,794,500
2022-05-31	00:00:00	249	260	228	236	139,117,000
2022-04-30	00:00:00	190	249	190	249	75,944,000
2022-03-31	00:00:00	180	240	177	190	96,930,000
2022-02-28	00:00:00	158	182	153	180	141,481,500
2022-01-31	00:00:00	155	164	141	158	170,969,000
2021-12-31	00:00:00	181	187	154	155	146,668,000
2021-11-30	00:00:00	170	200	167	181	205,759,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	304	346	288	326	3,260,400
2024-03-31	00:00:00	530	530	286	300	16,713,600
2024-02-29	00:00:00	545	560	496	530	51,419,900
2024-01-31	00:00:00	565	635	286	304	187,703,000
2023-12-31	00:00:00	498	685	494	530	371,891,200
2023-11-30	00:00:00	590	685	494	545	403,881,700
2023-10-31	00:00:00	735	760	494	565	427,091,400
2023-09-30	00:00:00	615	760	494	498	389,114,000
2023-08-31	00:00:00	630	760	565	590	449,294,600
2023-07-31	00:00:00	630	755	550	735	502,296,100
2023-06-30	00:00:00	462	835	462	615	602,049,200
2023-05-31	00:00:00	470	835	456	630	601,435,800
2023-04-30	00:00:00	470	835	456	630	405,770,700
2023-03-31	00:00:00	530	575	456	462	320,895,400
2023-02-28	00:00:00	488	575	464	470	322,387,100
2023-01-31	00:00:00	560	590	460	530	300,124,900
2022-10-31	00:00:00	388	500	320	480	77,269,400
2022-07-31	00:00:00	254	418	230	384	100,490,500
2022-04-30	00:00:00	190	268	190	254	286,855,500
2022-01-31	00:00:00	155	240	141	190	409,380,500
2021-10-31	00:00:00	152	200	143	155	551,515,500
2021-07-31	00:00:00	136	176	131	147	513,342,500
2021-04-30	00:00:00	155	165	127	137	685,247,000
2021-01-31	00:00:00	141	182	131	154	1,114,799,000

Dividends Amount

Date	Time	Amount
2023-11-24	09:00:00	6
2023-06-06	09:00:00	6
2022-11-11	09:00:00	6
2022-07-07	09:00:00	2
2021-08-02	09:00:00	2
2020-06-02	09:00:00	12
2019-06-13	09:00:00	5

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	12	7.79 %
2022	2	8	5.19 %
2021	1	2	1.30 %
2020	1	12	7.79 %
2019	1	5	3.25 %

Splits

Date	Time	Numerator	Denominator	Ratio
2023-01-06	09:00:00	5	1	5:1

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