Informasi Saham SLIS PT Gaya Abadi Sempurna Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	9	5	25
101	Enterprises Value Revenue Ratio	5	1	1	5
14008	Pe Ratio	8	6	5	17
14010	Ps Ratio	11	0	0	1
40002	Enterprise Value	14	200,761,234,918	266,223,262,030	626,679,832,968
14012	Pb Ratio	25	0	1	2
40001	Market Cap	39	135,483,448,485	184,750,128,750	503,999,999,949

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	9	5	6	6	7	25
101	Enterprises Value Revenue Ratio	5	1	1	1	1	1	5
14008	Pe Ratio	8	6	5	6	8	8	17
14010	Ps Ratio	11	0	0	0	1	1	1
40002	Enterprise Value	14	200,761,234,918	266,223,262,030	359,400,921,260	436,943,851,684	459,758,822,792	626,679,832,968
14012	Pb Ratio	25	0	1	1	1	1	2
40001	Market Cap	39	135,483,448,485	184,750,128,750	253,723,510,150	320,000,000,000	355,999,999,964	503,999,999,949

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	37,160,657,836	6,525,482,809	66,312,338,821	46,931,770,133	47,231,059,262
20091	Net Income	21,228,011,135	5,191,690,513	42,163,332,291	25,183,425,055	26,465,223,822
29004	Basic E P S	10	0	21	13	13
20190	E B I T D A	38,271,691,446	6,788,354,540	67,179,632,911	47,737,489,151	47,990,182,217
20046	Gross Profit	59,437,272,866	17,068,262,282	79,142,167,983	66,545,281,204	70,778,520,218
29009	Diluted E P S	10	0	21	13	13
20136	Pretax Income	27,771,892,954	6,964,568,983	54,409,704,747	32,647,437,275	32,700,262,883
20145	Tax Provision	6,501,944,433	1,773,839,351	12,069,399,606	7,401,722,626	6,203,270,934
20100	Total Revenue	452,366,964,787	128,078,999,420	487,151,646,729	448,363,550,268	411,798,065,773
20164	Total Expenses	416,618,662,676	118,557,428,827	421,441,258,824	400,723,481,121	362,967,836,718
20013	Cost Of Revenue	392,929,691,921	111,010,737,138	408,009,478,746	381,818,269,064	341,019,545,555
20177	Interest Income	2,896,723	-50,751,628	9,301,948	16,173,914	13,509,221
20057	Interest Expense	9,388,764,882	-439,086,174	11,902,634,074	14,284,332,858	14,530,796,379
20109	Operating Income	35,748,302,111	9,521,570,593	65,710,387,905	47,640,069,147	48,830,229,055
20316	Normalized Income	21,242,391,803	5,191,690,513	42,144,325,051	25,183,425,055	26,465,223,822
20108	Operating Expense	23,688,970,755	7,546,691,689	13,431,780,078	18,905,212,057	21,948,291,163
20112	Operating Revenue	452,366,964,787	128,078,999,420	487,151,646,729	448,363,550,268	411,798,065,773
20087	Minority Interests	-41,937,385	960,882	-176,972,850	-62,289,594	-31,768,127
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-10,152,230,995	-361,148,052	-11,990,779,464	-15,190,307,194	-15,073,831,259
20416	Total Unusual Items	-18,776,650	-18,776,650	24,425,387	0	-11,884,469
29010	Basic Average Shares	2,166,292,854	0	2,000,000,000	2,005,934,718	2,005,934,718
20269	Other Special Charges	18,776,650	18,776,650	-24,425,387	0	11,884,469
20287	Rent And Landing Fees	805,900,968	188,858,333	466,084,667	330,686,363	570,435,826
29011	Diluted Average Shares	2,463,335,050	0	2,000,000,000	2,005,934,718	2,005,934,718
20420	Normalized E B I T D A	38,290,468,096	6,788,354,540	67,155,207,524	47,737,489,151	47,990,182,217
20162	Special Income Charges	-18,776,650	-18,776,650	24,425,387	0	-11,884,469
20315	Reconciled Depreciation	1,111,033,610	262,871,731	867,294,090	805,719,018	759,122,955
20030	Net Income Extraordinary	0	0	0	0	0
20312	Other Operating Expenses	5,019,898,854	4,506,563,212	227,837,998	150,575,887	3,590,924,791
20151	Research And Development	58,010,500	58,010,500	118,742,000	0	0
20368	Total Other Finance Cost	766,362,836	749,482,598	97,447,338	922,148,250	556,544,101
20440	Rent Expense Supplemental	805,900,968	188,858,333	466,084,667	330,686,363	570,435,826
20314	Reconciled Cost Of Revenue	392,929,691,921	111,010,737,138	408,009,478,746	381,818,269,064	341,019,545,555
20419	Tax Effect Of Unusual Items	-4,395,982	0	5,418,147	0	0
20018	Depreciation Income Statement	1,111,033,610	262,871,731	867,294,090	805,719,018	759,122,955
20075	Interest Income Non Operating	2,896,723	-50,751,628	9,301,948	16,173,914	13,509,221
20158	Selling And Marketing Expense	3,102,083,865	1,850,208,572	1,725,911,677	3,308,118,714	5,208,999,696
20064	Interest Expense Non Operating	9,388,764,882	-439,086,174	11,902,634,074	14,284,332,858	14,530,796,379
20093	Net Income Common Stockholders	21,228,011,135	5,191,690,513	42,163,332,291	25,183,425,055	26,465,223,822
20094	Net Income Continuous Operations	21,269,948,520	5,190,729,631	42,340,305,141	25,245,714,649	26,496,991,949
20045	General And Administrative Expense	3,845,068,125	774,238,484	3,907,492,766	3,723,158,961	4,354,699,900
20159	Selling General And Administration	6,947,151,990	2,624,447,056	5,633,404,443	7,031,277,675	9,563,699,596
20412	Other Non Operating Income Expenses	0	0	1,863,953,362	-83,519,121	811,058,955
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	21,228,011,135	5,191,690,513	42,163,332,291	25,183,425,055	26,465,223,822
20417	Total Unusual Items Excluding Goodwill	-18,776,650	-18,776,650	24,425,387	0	-11,884,469
20077	Net Non Operating Interest Income Expense	-10,152,230,995	-361,148,052	-11,990,779,464	-15,190,307,194	-15,073,831,259
20346	Net Income Including Noncontrolling Interests	21,269,948,520	5,190,729,631	42,340,305,141	25,245,714,649	26,496,991,949
20019	Depreciation And Amortization In Income Statement	1,111,033,610	262,871,731	867,294,090	805,719,018	759,122,955
20309	Net Income From Continuing And Discontinued Operation	21,228,011,135	5,191,690,513	42,163,332,291	25,183,425,055	26,465,223,822
20331	Net Income From Continuing Operation Net Minority Interest	21,228,011,135	5,191,690,513	42,163,332,291	25,183,425,055	26,465,223,822

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	37,160,657,836	6,525,482,809	10,102,752,400	7,269,467,117	13,262,955,510	66,312,338,821	46,931,770,133	47,231,059,262
20091	Net Income	21,228,011,135	5,191,690,513	5,899,031,333	2,996,997,434	7,140,291,855	42,163,332,291	25,183,425,055	26,465,223,822
29004	Basic E P S	10	0	15	0	21	21	13	13
20190	E B I T D A	38,271,691,446	6,788,354,540	10,381,835,183	7,551,860,232	13,549,641,491	67,179,632,911	47,737,489,151	47,990,182,217
20046	Gross Profit	59,437,272,866	17,068,262,282	13,061,474,194	84,446,934,894	-55,139,398,504	79,142,167,983	66,545,281,204	70,778,520,218
29009	Diluted E P S	10	0	15	0	21	21	13	13
20136	Pretax Income	27,771,892,954	6,964,568,983	7,654,676,544	3,859,296,564	9,293,350,863	54,409,704,747	32,647,437,275	32,700,262,883
20145	Tax Provision	6,501,944,433	1,773,839,351	1,742,385,610	863,548,182	2,122,171,290	12,069,399,606	7,401,722,626	6,203,270,934
20100	Total Revenue	452,366,964,787	128,078,999,420	116,259,708,688	103,275,230,963	104,753,025,716	487,151,646,729	448,363,550,268	411,798,065,773
20164	Total Expenses	416,618,662,676	118,557,428,827	108,546,746,311	21,015,742,987	168,498,744,551	421,441,258,824	400,723,481,121	362,967,836,718
20013	Cost Of Revenue	392,929,691,921	111,010,737,138	103,198,234,494	18,828,296,069	159,892,424,220	408,009,478,746	381,818,269,064	341,019,545,555
20177	Interest Income	2,896,723	-50,751,628	21,909,114	0	0	9,301,948	16,173,914	13,509,221
20057	Interest Expense	9,388,764,882	-439,086,174	2,448,075,856	3,410,170,553	3,969,604,647	11,902,634,074	14,284,332,858	14,530,796,379
20109	Operating Income	35,748,302,111	9,521,570,593	7,712,962,377	82,259,487,976	-63,745,718,835	65,710,387,905	47,640,069,147	48,830,229,055
20316	Normalized Income	21,242,391,803	5,191,690,513	5,899,031,333	2,996,997,434	7,159,139,614	42,144,325,051	25,183,425,055	26,465,223,822
20108	Operating Expense	23,688,970,755	7,546,691,689	5,348,511,817	2,187,446,918	8,606,320,331	13,431,780,078	18,905,212,057	21,948,291,163
20112	Operating Revenue	452,366,964,787	128,078,999,420	116,259,708,688	103,275,230,963	104,753,025,716	487,151,646,729	448,363,550,268	411,798,065,773
20087	Minority Interests	-41,937,385	960,882	-13,259,601	1,249,052	-30,887,718	-176,972,850	-62,289,594	-31,768,127
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-10,152,230,995	-361,148,052	-2,435,093,465	-2,668,051,497	-4,687,937,981	-11,990,779,464	-15,190,307,194	-15,073,831,259
20416	Total Unusual Items	-18,776,650	-18,776,650	24,425,387	0	-24,425,387	24,425,387	0	-11,884,469
29010	Basic Average Shares	2,166,292,854	0	2,353,436,006	0	2,005,934,718	2,000,000,000	2,005,934,718	2,005,934,718
20269	Other Special Charges	18,776,650	18,776,650	0	0	24,425,387	-24,425,387	0	11,884,469
20287	Rent And Landing Fees	805,900,968	188,858,333	254,991,667	115,359,500	246,691,468	466,084,667	330,686,363	570,435,826
29011	Diluted Average Shares	2,463,335,050	0	2,463,335,050	0	2,005,934,718	2,000,000,000	2,005,934,718	2,005,934,718
20420	Normalized E B I T D A	38,290,468,096	6,788,354,540	10,381,835,183	7,551,860,232	13,574,066,878	67,155,207,524	47,737,489,151	47,990,182,217
20162	Special Income Charges	-18,776,650	-18,776,650	0	0	-24,425,387	24,425,387	0	-11,884,469
20315	Reconciled Depreciation	1,111,033,610	262,871,731	279,082,783	282,393,115	286,685,981	867,294,090	805,719,018	759,122,955
20030	Net Income Extraordinary	0	0	0	0	0	0	0	0
20312	Other Operating Expenses	5,019,898,854	4,506,563,212	230,518,053	-316,461,191	599,278,780	227,837,998	150,575,887	3,590,924,791
20151	Research And Development	58,010,500	58,010,500	0	0	0	118,742,000	0	0
20368	Total Other Finance Cost	766,362,836	749,482,598	8,926,723	-710,379,819	718,333,334	97,447,338	922,148,250	556,544,101
20440	Rent Expense Supplemental	805,900,968	188,858,333	254,991,667	115,359,500	246,691,468	466,084,667	330,686,363	570,435,826
20314	Reconciled Cost Of Revenue	392,929,691,921	111,010,737,138	103,198,234,494	18,828,296,069	159,892,424,220	408,009,478,746	381,818,269,064	341,019,545,555
20419	Tax Effect Of Unusual Items	-4,395,982	0	0	0	-5,577,628	5,418,147	0	0
20018	Depreciation Income Statement	1,111,033,610	262,871,731	279,082,783	282,393,115	286,685,981	867,294,090	805,719,018	759,122,955
20075	Interest Income Non Operating	2,896,723	-50,751,628	21,909,114	0	0	9,301,948	16,173,914	13,509,221
20158	Selling And Marketing Expense	3,102,083,865	1,850,208,572	491,456,885	379,633,364	380,785,044	1,725,911,677	3,308,118,714	5,208,999,696
20064	Interest Expense Non Operating	9,388,764,882	-439,086,174	2,448,075,856	3,410,170,553	3,969,604,647	11,902,634,074	14,284,332,858	14,530,796,379
20093	Net Income Common Stockholders	21,228,011,135	5,191,690,513	5,899,031,333	2,996,997,434	7,140,291,855	42,163,332,291	25,183,425,055	26,465,223,822
20094	Net Income Continuous Operations	21,269,948,520	5,190,729,631	5,912,290,934	2,995,748,382	7,171,179,573	42,340,305,141	25,245,714,649	26,496,991,949
20045	General And Administrative Expense	3,845,068,125	774,238,484	777,700,962	1,013,606,360	1,279,522,319	3,907,492,766	3,723,158,961	4,354,699,900
20159	Selling General And Administration	6,947,151,990	2,624,447,056	1,269,157,847	1,393,239,724	1,660,307,363	5,633,404,443	7,031,277,675	9,563,699,596
20412	Other Non Operating Income Expenses	0	0	859,383,890	3,290,967,899	-1,863,953,362	1,863,953,362	-83,519,121	811,058,955
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	21,228,011,135	5,191,690,513	5,899,031,333	2,996,997,434	7,140,291,855	42,163,332,291	25,183,425,055	26,465,223,822
20417	Total Unusual Items Excluding Goodwill	-18,776,650	-18,776,650	24,425,387	0	-24,425,387	24,425,387	0	-11,884,469
20077	Net Non Operating Interest Income Expense	-10,152,230,995	-361,148,052	-2,435,093,465	-2,668,051,497	-4,687,937,981	-11,990,779,464	-15,190,307,194	-15,073,831,259
20346	Net Income Including Noncontrolling Interests	21,269,948,520	5,190,729,631	5,912,290,934	2,995,748,382	7,171,179,573	42,340,305,141	25,245,714,649	26,496,991,949
20019	Depreciation And Amortization In Income Statement	1,111,033,610	262,871,731	279,082,783	282,393,115	286,685,981	867,294,090	805,719,018	759,122,955
20309	Net Income From Continuing And Discontinued Operation	21,228,011,135	5,191,690,513	5,899,031,333	2,996,997,434	7,140,291,855	42,163,332,291	25,183,425,055	26,465,223,822
20331	Net Income From Continuing Operation Net Minority Interest	21,228,011,135	5,191,690,513	5,899,031,333	2,996,997,434	7,140,291,855	42,163,332,291	25,183,425,055	26,465,223,822

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	65,282,786,433	103,764,677,773	128,365,392,846	148,720,724,045
23165	Payables	20,695,101,780	20,144,672,733	40,426,140,298	42,533,905,934
23139	Net P P E	58,105,766,021	61,490,635,172	60,805,617,603	64,784,306,007
23351	Properties	0	0	0	0
23386	Total Debt	70,582,427,381	113,002,060,302	134,566,233,968	154,050,778,526
23100	Gross P P E	0	85,824,698,043	80,740,173,164	79,989,532,761
23038	Common Stock	123,166,752,500	100,000,000,000	100,000,000,000	100,000,000,000
23045	Current Debt	16,144,818,066	90,341,910,590	94,640,330,491	125,536,361,208
23532	Share Issued	2,463,335,050	2,005,934,718	2,005,934,718	2,005,934,718
23220	Total Assets	473,573,297,433	446,032,517,908	395,546,064,266	383,601,312,705
23027	Capital Stock	123,166,752,500	100,000,000,000	100,000,000,000	100,000,000,000
23382	Other Payable	2,115,684,646	1,622,215,907	1,920,262,000	1,920,262,000
23028	Cash Financial	0	7,281,772,504	6,200,841,122	5,330,054,481
23123	Long Term Debt	54,437,609,315	22,660,149,712	39,925,903,477	28,514,417,318
23179	Prepaid Assets	36,035,630,872	50,988,626,022	3,662,036,683	587,054,816
23385	Working Capital	373,039,348,539	263,772,067,721	197,313,622,320	148,437,263,321
23000	Accounts Payable	18,454,634,207	17,265,138,539	36,848,371,834	37,402,859,197
23029	Cash Equivalents	0	1,955,610,025	0	0
23245	Invested Capital	415,048,967,866	357,963,517,490	338,538,463,741	332,102,780,218
23132	Minority Interest	1,662,922,068	839,823,700	675,550,992	608,281,803
23342	Other Receivables	0	0	4,424,164,097	0
23204	Retained Earnings	125,319,760,061	104,091,748,926	62,228,416,634	37,044,991,580
23217	Total Tax Payable	124,782,927	1,257,318,287	1,657,506,464	3,210,784,737
23001	Accounts Receivable	171,941,675,240	183,340,759,609	153,916,913,817	144,530,083,937
23280	Common Stock Equity	344,466,540,485	244,961,457,188	203,972,229,773	178,052,001,692
23403	Net Tangible Assets	344,466,540,485	244,961,457,188	203,972,229,773	178,052,001,692
23215	Stockholders Equity	344,466,540,485	244,961,457,188	203,972,229,773	178,052,001,692
23383	Tangible Book Value	344,466,540,485	244,961,457,188	203,972,229,773	178,052,001,692
23374	Total Capitalization	398,904,149,800	267,621,606,900	243,898,133,250	206,566,419,010
23312	Land And Improvements	0	29,627,100,028	29,627,100,028	29,627,100,028
23469	Other Equity Interest	-6,896,603,697	-6,896,603,697	-6,896,603,697	-6,896,603,697
23393	Ordinary Shares Number	2,463,335,050	2,005,934,718	2,005,934,718	2,005,934,718
23008	Accumulated Depreciation	0	-24,334,062,871	-19,934,555,561	-15,205,226,754
23030	Cash And Cash Equivalents	5,299,640,948	9,237,382,529	6,200,841,122	5,330,054,481
23262	Gross Accounts Receivable	175,170,329,583	186,116,960,411	157,162,359,294	147,846,675,962
23012	Additional Paid In Capital	81,478,535,900	28,187,500,000	28,187,500,000	28,187,500,000
23275	Buildings And Improvements	0	23,653,613,824	22,710,094,509	22,205,446,379
23163	Other Short Term Investments	5,000,000	5,854,945	0	0
23319	Machinery Furniture Equipment	0	32,543,984,191	28,402,978,627	28,156,986,354
23261	Total Equity Gross Minority Interest	346,129,462,553	245,801,280,888	204,647,780,765	178,660,283,495
23259	Total Liabilities Net Minority Interest	127,443,834,880	200,231,237,020	190,898,283,501	204,941,029,210
23046	Current Debt And Capital Lease Obligation	16,144,818,066	90,341,910,590	94,640,330,491	125,536,361,208
23266	Allowance For Doubtful Accounts Receivable	-3,228,654,343	-2,776,200,802	-3,245,445,477	-3,316,592,025
23124	Long Term Debt And Capital Lease Obligation	54,437,609,315	22,660,149,712	39,925,903,477	28,514,417,318
23344	Non Current Pension And Other Postretirement Benefit Plans	4,490,564,100	6,238,929,292	7,316,088,036	7,053,047,601

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	65,282,786,433	81,478,133,280	105,682,411,110	116,949,706,629	103,764,677,773	128,365,392,846	148,720,724,045
23165	Payables	20,695,101,780	33,081,116,062	31,000,636,336	20,454,465,432	20,144,672,733	40,426,140,298	42,533,905,934
23139	Net P P E	58,105,766,021	58,686,738,838	59,343,624,846	60,461,907,833	61,490,635,172	60,805,617,603	64,784,306,007
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	70,582,427,381	85,387,645,139	109,697,501,998	121,791,897,597	113,002,060,302	134,566,233,968	154,050,778,526
23100	Gross P P E	0	86,824,865,696	86,212,798,913	86,064,083,984	85,824,698,043	80,740,173,164	79,989,532,761
23038	Common Stock	123,166,752,500	123,166,752,500	100,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000
23045	Current Debt	16,144,818,066	21,586,486,759	10,614,886,859	38,286,863,769	90,341,910,590	94,640,330,491	125,536,361,208
23532	Share Issued	2,463,335,050	2,463,335,050	2,005,934,718	2,005,934,718	2,005,934,718	2,005,934,718	2,005,934,718
23220	Total Assets	473,573,297,433	484,192,100,134	462,225,181,738	451,121,616,681	446,032,517,908	395,546,064,266	383,601,312,705
23027	Capital Stock	123,166,752,500	123,166,752,500	100,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000
23382	Other Payable	2,115,684,646	1,803,288,863	1,674,126,165	1,705,846,441	1,622,215,907	1,920,262,000	1,920,262,000
23028	Cash Financial	0	1,203,901,834	1,309,480,863	2,046,580,943	7,281,772,504	6,200,841,122	5,330,054,481
23123	Long Term Debt	54,437,609,315	63,801,158,380	99,082,615,139	83,505,033,828	22,660,149,712	39,925,903,477	28,514,417,318
23179	Prepaid Assets	36,035,630,872	36,777,443,066	43,132,685,236	56,159,165,220	50,988,626,022	3,662,036,683	587,054,816
23385	Working Capital	373,039,348,539	366,929,672,513	358,926,786,492	328,051,291,287	263,772,067,721	197,313,622,320	148,437,263,321
23000	Accounts Payable	18,454,634,207	31,146,779,537	28,277,469,375	16,548,176,053	17,265,138,539	36,848,371,834	37,402,859,197
23029	Cash Equivalents	0	2,705,610,025	2,705,610,025	2,795,610,025	1,955,610,025	0	0
23245	Invested Capital	415,048,967,866	423,723,790,005	365,383,300,914	374,187,172,864	357,963,517,490	338,538,463,741	332,102,780,218
23132	Minority Interest	1,662,922,068	1,661,289,958	875,812,442	873,886,453	839,823,700	675,550,992	608,281,803
23342	Other Receivables	0	0	0	0	0	4,424,164,097	0
23204	Retained Earnings	125,319,760,061	120,128,069,548	114,229,038,210	111,232,040,781	104,091,748,926	62,228,416,634	37,044,991,580
23217	Total Tax Payable	124,782,927	131,047,662	1,049,040,796	2,200,442,938	1,257,318,287	1,657,506,464	3,210,784,737
23001	Accounts Receivable	171,941,675,240	210,145,553,218	210,701,227,245	198,972,124,664	183,340,759,609	153,916,913,817	144,530,083,937
23280	Common Stock Equity	344,466,540,485	338,336,144,866	255,685,798,916	252,395,275,267	244,961,457,188	203,972,229,773	178,052,001,692
23403	Net Tangible Assets	344,466,540,485	338,336,144,866	255,685,798,916	252,395,275,267	244,961,457,188	203,972,229,773	178,052,001,692
23215	Stockholders Equity	344,466,540,485	338,336,144,866	255,685,798,916	252,395,275,267	244,961,457,188	203,972,229,773	178,052,001,692
23383	Tangible Book Value	344,466,540,485	338,336,144,866	255,685,798,916	252,395,275,267	244,961,457,188	203,972,229,773	178,052,001,692
23374	Total Capitalization	398,904,149,800	402,137,303,246	354,768,414,055	335,900,309,095	267,621,606,900	243,898,133,250	206,566,419,010
23312	Land And Improvements	0	29,627,100,028	29,627,100,028	29,627,100,028	29,627,100,028	29,627,100,028	29,627,100,028
23469	Other Equity Interest	-6,896,603,697	-6,896,603,698	-6,896,603,697	-6,896,603,698	-6,896,603,697	-6,896,603,697	-6,896,603,697
23393	Ordinary Shares Number	2,463,335,050	2,463,335,050	2,005,934,718	2,005,934,718	2,005,934,718	2,005,934,718	2,005,934,718
23008	Accumulated Depreciation	0	-28,138,126,858	-26,869,174,067	-25,602,176,151	-24,334,062,871	-19,934,555,561	-15,205,226,754
23030	Cash And Cash Equivalents	5,299,640,948	3,909,511,859	4,015,090,888	4,842,190,968	9,237,382,529	6,200,841,122	5,330,054,481
23262	Gross Accounts Receivable	175,170,329,583	212,921,754,020	213,214,579,707	201,748,325,466	186,116,960,411	157,162,359,294	147,846,675,962
23012	Additional Paid In Capital	81,478,535,900	81,478,535,900	28,187,500,000	28,187,500,000	28,187,500,000	28,187,500,000	28,187,500,000
23275	Buildings And Improvements	0	24,404,557,450	23,992,714,870	23,852,867,058	23,653,613,824	22,710,094,509	22,205,446,379
23163	Other Short Term Investments	5,000,000	5,000,000	5,000,000	5,854,945	5,854,945	0	0
23319	Machinery Furniture Equipment	0	32,793,208,218	32,592,984,015	32,584,116,898	32,543,984,191	28,402,978,627	28,156,986,354
23261	Total Equity Gross Minority Interest	346,129,462,553	339,997,434,824	256,561,611,358	253,269,161,720	245,801,280,888	204,647,780,765	178,660,283,495
23259	Total Liabilities Net Minority Interest	127,443,834,880	144,194,665,310	205,663,570,380	197,852,454,961	200,231,237,020	190,898,283,501	204,941,029,210
23046	Current Debt And Capital Lease Obligation	16,144,818,066	21,586,486,759	10,614,886,859	38,286,863,769	90,341,910,590	94,640,330,491	125,536,361,208
23266	Allowance For Doubtful Accounts Receivable	-3,228,654,343	-2,776,200,802	-2,513,352,462	-2,776,200,802	-2,776,200,802	-3,245,445,477	-3,316,592,025
23124	Long Term Debt And Capital Lease Obligation	54,437,609,315	63,801,158,380	99,082,615,139	83,505,033,828	22,660,149,712	39,925,903,477	28,514,417,318
23344	Non Current Pension And Other Postretirement Benefit Plans	4,490,564,100	5,755,098,820	5,840,009,954	5,947,421,089	6,238,929,292	7,316,088,036	7,053,047,601

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	180,000,000	180,000,000	388,068,184	0	63,636,364
26185	Free Cash Flow	-14,728,380,066	4,842,652,411	-17,096,444,767	13,077,467,813	-16,071,183,844
26027	Changes In Cash	-3,937,741,578	1,395,129,093	3,036,541,407	870,786,641	686,337,332
26182	Issuance Of Debt	41,998,689,751	41,998,689,751	348,857,049,777	25,654,966,130	46,390,843,661
26123	Sale Of Business	0	0	0	0	0
26016	End Cash Position	5,299,640,948	5,299,640,948	9,237,382,529	6,200,841,122	5,330,054,481
26112	Purchase Of P P E	-1,292,159,229	-291,991,582	-3,172,652,853	-750,640,402	-1,474,558,810
26183	Repayment Of Debt	-83,788,090,181	-56,654,925,704	-372,743,545,112	-37,261,300,417	-6,853,419,976
26005	Capital Expenditure	-1,292,159,229	-291,991,582	-3,172,652,853	-750,640,402	-1,474,558,810
26007	Cash Dividends Paid	0	0	0	0	-1,500,000,000
26012	Financing Cash Flow	12,910,778,543	-1,326,528,318	19,750,772,935	-12,206,681,172	16,693,884,812
26013	Investing Cash Flow	-3,412,299,284	-2,412,986,582	-2,790,439,614	-750,640,402	-1,410,922,446
26115	Purchase Of Business	0	0	0	0	0
26098	Common Stock Issuance	76,457,788,400	0	0	0	0
26015	Beginning Cash Position	9,237,382,529	3,904,511,859	6,200,841,122	5,330,054,481	4,643,717,149
26223	Classesof Cash Payments	-446,106,353,625	-150,446,238,569	-466,666,470,073	-402,107,354,184	-395,903,775,540
26099	Long Term Debt Issuance	41,998,689,751	41,998,689,751	348,857,049,777	25,654,966,130	46,390,843,661
26090	Long Term Debt Payments	-83,788,090,181	-56,654,925,704	-372,743,545,112	-37,261,300,417	-6,853,419,976
26181	Issuance Of Capital Stock	76,457,788,400	0	0	0	0
26071	Net Common Stock Issuance	76,457,788,400	0	0	0	0
26073	Net Long Term Debt Issuance	-41,789,400,430	-14,656,235,953	-23,886,495,335	-11,606,334,287	39,537,423,685
26164	Net Other Financing Charges	-21,127,376,936	13,478,689,440	43,992,666,607	7,277,863,386	-19,873,370,218
26165	Net Other Investing Changes	-2,300,995,000	-2,300,995,000	0	0	0
26119	Net P P E Purchase And Sale	-1,112,159,229	-111,991,582	-2,784,584,669	-750,640,402	-1,410,922,446
26072	Net Issuance Payments Of Debt	-41,789,400,430	-14,656,235,953	-23,886,495,335	-11,606,334,287	39,537,423,685
26226	Paymentson Behalfof Employees	-22,543,849,225	-3,030,445,561	-16,637,577,522	-17,004,007,501	-18,727,699,778
26116	Net Business Purchase And Sale	0	0	0	0	0
26118	Net Investment Purchase And Sale	854,945	854,945	-5,854,945	0	0
26304	Other Cash Adjustment Outside Changein Cash	-3	-4	0	-1	0
26228	Other Cash Paymentsfrom Operating Activities	-8,998,178,339	899,188,678	-11,123,330,882	-8,619,407,947	-11,042,130,653
26222	Other Cash Receiptsfrom Operating Activities	2,259,921	2,259,921	11,062,410,446	557,219,130	0
26220	Cash Flowsfromusedin Operating Activities Direct	-13,436,220,837	5,134,643,993	-13,923,791,914	13,828,108,215	-14,596,625,034
26221	Classesof Cash Receiptsfrom Operating Activities	456,196,356,372	164,858,447,519	476,582,457,224	439,462,792,970	402,564,414,723

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	180,000,000	180,000,000	0	835,889,872	415,199,383	388,068,184	0	63,636,364
26185	Free Cash Flow	-14,728,380,066	4,842,652,411	-10,265,285,302	-520,454,950	-8,785,292,225	-17,096,444,767	13,077,467,813	-16,071,183,844
26027	Changes In Cash	-3,937,741,578	1,395,129,093	-110,579,031	-821,245,135	-4,401,046,505	3,036,541,407	870,786,641	686,337,332
26182	Issuance Of Debt	41,998,689,751	41,998,689,751	0	0	8,961,251,897	348,857,049,777	25,654,966,130	46,390,843,661
26123	Sale Of Business	0	0	0	0	0	0	0	0
26016	End Cash Position	5,299,640,948	5,299,640,948	3,904,511,859	4,015,090,889	4,836,336,024	9,237,382,529	6,200,841,122	5,330,054,481
26112	Purchase Of P P E	-1,292,159,229	-291,991,582	-240,223,420	0	0	-3,172,652,853	-750,640,402	-1,474,558,810
26183	Repayment Of Debt	-83,788,090,181	-56,654,925,704	-24,164,233,921	-2,968,930,556	0	-372,743,545,112	-37,261,300,417	-6,853,419,976
26005	Capital Expenditure	-1,292,159,229	-291,991,582	-240,223,420	0	0	-3,172,652,853	-750,640,402	-1,474,558,810
26007	Cash Dividends Paid	0	0	0	0	0	0	0	-1,500,000,000
26012	Financing Cash Flow	12,910,778,543	-1,326,528,318	11,405,795,526	-1,137,535,002	3,969,046,337	19,750,772,935	-12,206,681,172	16,693,884,812
26013	Investing Cash Flow	-3,412,299,284	-2,412,986,582	-2,251,256,902	836,744,817	415,199,383	-2,790,439,614	-750,640,402	-1,410,922,446
26115	Purchase Of Business	0	0	0	0	0	0	0	0
26098	Common Stock Issuance	76,457,788,400	0	0	0	0	0	0	0
26015	Beginning Cash Position	9,237,382,529	3,904,511,859	4,015,090,889	4,836,336,024	9,237,382,529	6,200,841,122	5,330,054,481	4,643,717,149
26223	Classesof Cash Payments	-446,106,353,625	-150,446,238,569	-136,602,270,864	-72,889,175,781	-86,168,668,411	-466,666,470,073	-402,107,354,184	-395,903,775,540
26099	Long Term Debt Issuance	41,998,689,751	41,998,689,751	0	0	8,961,251,897	348,857,049,777	25,654,966,130	46,390,843,661
26090	Long Term Debt Payments	-83,788,090,181	-56,654,925,704	-24,164,233,921	-2,968,930,556	0	-372,743,545,112	-37,261,300,417	-6,853,419,976
26181	Issuance Of Capital Stock	76,457,788,400	0	0	0	0	0	0	0
26071	Net Common Stock Issuance	76,457,788,400	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	-41,789,400,430	-14,656,235,953	-24,164,233,921	-11,930,182,453	8,961,251,897	-23,886,495,335	-11,606,334,287	39,537,423,685
26164	Net Other Financing Charges	-21,127,376,936	13,478,689,440	-40,742,136,010	10,956,860,598	-4,820,790,964	43,992,666,607	7,277,863,386	-19,873,370,218
26165	Net Other Investing Changes	-2,300,995,000	-2,300,995,000	0	0	0	0	0	0
26119	Net P P E Purchase And Sale	-1,112,159,229	-111,991,582	-2,251,256,902	835,889,872	415,199,383	-2,784,584,669	-750,640,402	-1,410,922,446
26072	Net Issuance Payments Of Debt	-41,789,400,430	-14,656,235,953	-24,164,233,921	-11,930,182,453	8,961,251,897	-23,886,495,335	-11,606,334,287	39,537,423,685
26226	Paymentson Behalfof Employees	-22,543,849,225	-3,030,445,561	-7,510,872,325	-6,620,768,844	-5,381,762,495	-16,637,577,522	-17,004,007,501	-18,727,699,778
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0
26118	Net Investment Purchase And Sale	854,945	854,945	0	0	0	-5,854,945	0	0
26304	Other Cash Adjustment Outside Changein Cash	-3	-4	0	0	0	0	-1	0
26228	Other Cash Paymentsfrom Operating Activities	-8,998,178,339	899,188,678	-7,162,902,373	-1,535,516,347	-1,198,948,297	-11,123,330,882	-8,619,407,947	-11,042,130,653
26222	Other Cash Receiptsfrom Operating Activities	2,259,921	2,259,921	0	0	0	11,062,410,446	557,219,130	0
26220	Cash Flowsfromusedin Operating Activities Direct	-13,436,220,837	5,134,643,993	-9,265,117,655	-520,454,950	-8,785,292,225	-13,923,791,914	13,828,108,215	-14,596,625,034
26221	Classesof Cash Receiptsfrom Operating Activities	456,196,356,372	164,858,447,519	130,002,096,237	78,560,258,671	82,775,553,945	476,582,457,224	439,462,792,970	402,564,414,723

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
SLIS	PT Gaya Abadi Sempurna Tbk	2024-04-15	At close: 04:12PM WIB	64	64	62	63	62.00 - 66.00	62	66	50.00 - 181.46	50	181	17,372,100	23,025,230	155,190,000,000	-1	4	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-04-12	At close: 04:12PM WIB	64	64	62	63	62.00 - 66.00	62	66	50.00 - 181.46	50	181	17,372,100	22,693,416	177,360,000,000	-1	5	13	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-04-11	At close: 04:12PM WIB	64	64	62	63	62.00 - 66.00	62	66	50.00 - 183.46	50	183	17,372,100	22,380,596	177,360,000,000	-1	5	13	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-04-10	At close: 04:12PM WIB	64	64	62	63	62.00 - 66.00	62	66	50.00 - 183.46	50	183	17,372,100	22,341,100	177,360,000,000	-1	5	13	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-04-05	At close: 04:12PM WIB	64	64	68	54	62.00 - 66.00	62	66	50.00 - 193.43	50	193	17,372,100	22,045,234	177,360,000,000	-1	5	13	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-04-04	At close: 04:14PM WIB	61	62	68	60	61.00 - 68.00	61	68	50.00 - 193.43	50	193	48,628,400	21,326,427	180,175,000,000	-1	5	13	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-04-03	At close: 04:10PM WIB	63	63	65	56	59.00 - 63.00	59	63	50.00 - 193.43	50	193	25,109,500	20,989,174	171,730,000,000	-1	5	13	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-04-02	At close: 04:14PM WIB	68	68	67	54	62.00 - 69.00	62	69	50.00 - 193.43	50	193	64,802,400	19,924,853	177,360,000,000	-1	5	13	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-04-01	At close: 04:14PM WIB	56	56	75	57	55.00 - 68.00	55	68	50.00 - 193.43	50	193	113,828,600	18,042,758	191,436,000,000	-1	5	13	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-29	At close: 04:13PM WIB	64	64	60	50	57.00 - 68.00	57	68	50.00 - 193.43	50	193	56,045,200	18,042,758	157,653,000,000	-1	4	13	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-28	At close: 04:13PM WIB	64	64	60	50	57.00 - 68.00	57	68	50.00 - 193.43	50	193	56,045,200	17,153,346	137,947,000,000	-1	4	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-27	At close: 04:08PM WIB	73	74	63	64	62.00 - 75.00	62	75	50.00 - 193.43	50	193	76,709,800	7,767,977	157,654,000,000	-1	4	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-26	At close: 04:14PM WIB	68	73	73	74	72.00 - 82.00	72	82	50.00 - 193.43	50	193	374,184,900	7,847,105	179,824,000,000	-1	5	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-25	At close: 04:14PM WIB	51	51	68	0	50.00 - 68.00	50	68	50.00 - 193.43	50	193	122,716,200	7,984,773	167,507,000,000	-1	4	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-22	At close: 04:05PM WIB	51	51	0	51	50.00 - 51.00	50	51	50.00 - 193.43	50	193	8,127,200	7,982,230	125,630,000,000	-1	3	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-21	At close: 04:03PM WIB	51	0	0	0	0.0000 - 0.0000	0	0		0		0	8,241,691	0	-1	0	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-14	As of 11:56AM WIB. Market open.	51	51	0	0	50.00 - 51.00	50	51	50.00 - 193.43	50	193	1,374,800	9,101,573	123,167,000,000	-1	3	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-13	At close: 04:00PM WIB	51	51	50	51	50.00 - 51.00	50	51	50.00 - 193.43	50	193	4,252,300	10,758,017	125,630,000,000	-1	3	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-11	At close: 04:14PM WIB	51	51	0	51	50.00 - 51.00	50	51	50.00 - 193.43	50	193	6,887,800	13,004,096	125,630,000,000	-1	3	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-08	At close: 04:14PM WIB	51	51	0	51	50.00 - 51.00	50	51	50.00 - 194.42	50	194	6,887,800	13,130,468	125,630,000,000	-1	3	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-05	At close: 04:13PM WIB	52	52	50	51	50.00 - 52.00	50	52	50.00 - 211.37	50	211	30,493,100	12,685,381	123,167,000,000	-1	3	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-04	At close: 04:14PM WIB	53	53	52	53	51.00 - 53.00	51	53	51.00 - 211.37	51	211	10,590,200	12,634,191	128,094,000,000	-1	3	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-01	At close: 04:14PM WIB	53	53	52	53	52.00 - 53.00	52	53	51.00 - 211.37	51	211	4,690,000	12,731,313	130,557,000,000	-1	3	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-02-28	At close: 04:10PM WIB	53	52	53	54	52.00 - 54.00	52	54	51.00 - 211.37	51	211	3,365,400	13,016,452	133,020,000,000	-1	4	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-02-27	At close: 04:13PM WIB	54	54	53	54	53.00 - 55.00	53	55	51.00 - 211.37	51	211	2,746,100	13,151,255	130,557,000,000	-1	3	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-02-26	At close: 04:10PM WIB	54	54	53	54	53.00 - 55.00	53	55	51.00 - 211.37	51	211	3,065,300	13,278,215	133,020,000,000	-1	4	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk	2024-02-23	At close: 04:13PM WIB	54	55	54	0	54.00 - 55.00	54	55	51.00 - 211.37	51	211	1,205,200	13,564,911	133,020,000,000	-1	4	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk (SLIS.JK)	2024-02-22	At close: 04:11PM WIB	56	57	54	55	53.00 - 57.00	53	57	51.00 - 211.37	51	211	6,659,800	13,611,391	133,020,000,000	-1	4	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020
SLIS	PT Gaya Abadi Sempurna Tbk (SLIS.JK)	2024-02-21	At close: 04:13PM WIB	54	55	56	57	52.00 - 57.00	52	57	51.00 - 217.36	51	217	17,128,700	15,489,254	137,947,000,000	-1	4	15	May 06, 2024 - May 10, 2024	N/A (N/A)	Aug 11, 2020

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	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)
SLIS	PT Gaya Abadi Sempurna Tbk	2024-04-15	155,190,000,000	220,470,000,000	4	0	0	6	-1	181	50	58	93	22,690,000	53,940,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-04-12	155,190,000,000	220,470,000,000	4	0	0	6	-1	183	50	58	95	22,380,000	99,930,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	13	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-04-11	155,190,000,000	236,660,000,000	4	0	1	4	-1	183	50	58	95	22,340,000	99,930,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	13	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-04-10	155,190,000,000	236,660,000,000	4	0	1	4	-1	183	50	58	95	22,340,000	99,930,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	13	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-04-05	150,260,000,000	231,740,000,000	4	0	1	4	-1	193	0	59	96	21,330,000	84,800,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	13	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-04-04	155,190,000,000	236,660,000,000	4	0	1	4	-1	193	0	59	97	20,990,000	82,990,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	13	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-04-03	155,190,000,000	236,660,000,000	4	0	1	4	-1	193	0	59	97	19,920,000	76,950,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	13	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-04-02	167,510,000,000	248,980,000,000	4	1	1	4	-1	193	0	59	98	18,040,000	65,970,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	13	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-04-01	137,950,000,000	219,420,000,000	4	0	0	4	-1	193	0	59	98	18,040,000	65,970,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	13	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-29	137,950,000,000	219,420,000,000	4	0	0	4	-1	193	50	60	98	17,150,000	60,810,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	13	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-28	157,650,000,000	239,130,000,000	4	0	1	4	-1	193	0	59	99	7,770,000	3,880,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-27	125,630,000,000	207,100,000,000	3	0	0	4	-1	193	0	60	99	7,850,000	4,570,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-26	125,630,000,000	207,100,000,000	3	0	0	4	-1	193	0	60	100	7,980,000	5,560,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-25	125,630,000,000	207,100,000,000	3	0	0	4	-1	193	50	60	100	7,980,000	5,560,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-22	125,630,000,000	207,100,000,000	3	0	0	4	-1	193	0	61	101	8,240,000	9,370,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-21	125,630,000,000	207,100,000,000	3	0	0	4	-1	193	50	61	101	8,240,000	9,370,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-14	125,630,000,000	207,100,000,000	3	0	0	4	-1	193	0	64	103	10,760,000	10,070,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-13	125,630,000,000	207,100,000,000	3	0	0	4	-1	193	0	64	103	11,840,000	10,070,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-11	125,630,000,000	207,100,000,000	3	0	0	4	-1	193	50	64	103	13,020,000	10,070,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-08	125,630,000,000	207,100,000,000	3	0	0	4	-1	194	50	64	104	13,130,000	9,500,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-05	130,560,000,000	212,030,000,000	3	0	0	4	-1	211	0	66	106	12,630,000	5,590,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-04	130,560,000,000	212,030,000,000	3	0	0	4	-1	211	0	66	106	12,630,000	5,590,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-03-01	130,560,000,000	212,030,000,000	3	0	0	4	-1	211	0	67	107	12,790,000	5,480,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-02-28	130,560,000,000	212,030,000,000	3	0	0	4	-1	211	0	68	108	13,150,000	8,530,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-02-27	133,020,000,000	214,490,000,000	4	0	0	4	-1	211	0	68	109	13,280,000	9,110,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk	2024-02-26	133,020,000,000	214,490,000,000	4	0	0	4	-1	211	0	68	109	13,280,000	9,110,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk (SLIS.JK)	2024-02-23	133,020,000,000	214,490,000,000	4	0	0	4	-1	211	0	69	110	13,610,000	9,310,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk (SLIS.JK)	2024-02-22	137,950,000,000	219,420,000,000	4	0	0	4	-1	211	51	69	110	13,610,000	9,310,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000
SLIS	PT Gaya Abadi Sempurna Tbk (SLIS.JK)	2024-02-21	133,020,000,000	214,490,000,000	4	0	0	4	-1	217	51	69	110	15,490,000	8,180,000	2,460,000,000	1,160,000,000	53	N/A	Aug 11, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	7	7	12	454,510,000,000	194	-10	52,030,000,000	33,990,000,000	15	-41	3,910,000,000	2	103,330,000,000	30	7	137	-18,800,000,000	-34,080,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	55	55	55	55	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	55	55	55	55	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	55	55	55	55	0
2024-05-08	15:42:00	55	55	55	55	4,200
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	54	54	54	54	200
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	55	55	55	55	37,600
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	55	55	55	55	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	55	55	55	55	31,700
2024-05-08	15:31:00	56	56	56	56	800

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	55	55	55	55	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	0	0	0	0	0
2024-05-08	15:46:00	55	55	55	55	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	55	55	55	55	4,200
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	54	54	54	54	200
2024-05-08	15:36:00	55	55	55	55	37,600
2024-05-08	15:34:00	55	55	55	55	0
2024-05-08	15:32:00	55	55	55	55	31,700
2024-05-08	15:30:00	56	56	56	56	800
2024-05-08	15:28:00	55	55	55	55	16,800
2024-05-08	15:27:22	55	55	55	55	0
2024-05-08	15:26:00	55	55	55	55	3,900
2024-05-08	15:24:00	55	55	55	55	14,700
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	55	55	55	55	600
2024-05-08	15:18:00	55	55	55	55	86,400
2024-05-08	15:16:00	55	55	55	55	36,000
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	55	55	55	55	10,100
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	55	55	55	55	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	55	55	55	55	0
2024-05-08	15:40:00	55	55	55	55	3,300
2024-05-08	15:35:00	55	55	54	54	37,800
2024-05-08	15:30:00	56	56	55	55	9,600
2024-05-08	15:27:22	55	55	55	55	0
2024-05-08	15:25:00	55	55	55	55	30,000
2024-05-08	15:20:00	55	55	55	55	6,000
2024-05-08	15:15:00	55	55	55	55	122,400
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	55	55	55	55	10,100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	55	55	55	55	2,000
2024-05-08	14:50:00	55	55	54	54	7,900
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	55	55	55	55	11,600
2024-05-08	14:35:00	55	55	54	54	317,000
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:50	56	56	56	56	0
2024-05-08	14:25:00	56	56	56	56	200
2024-05-08	14:20:00	55	55	55	55	48,900
2024-05-08	14:15:00	56	56	56	56	3,800
2024-05-08	14:10:00	56	56	56	56	2,000
2024-05-08	14:05:00	55	55	55	55	0
2024-05-08	14:00:00	55	55	55	55	77,900
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	56	56	56	56	0
2024-05-08	13:45:00	55	55	55	55	2,500

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	55	55	55	55	0
2024-05-08	15:45:00	55	55	55	55	0
2024-05-08	15:30:00	56	56	54	55	50,700
2024-05-08	15:27:22	55	55	55	55	0
2024-05-08	15:15:00	55	55	55	55	158,400
2024-05-08	15:00:00	55	55	55	55	10,100
2024-05-08	14:45:00	55	55	54	55	9,900
2024-05-08	14:30:00	55	55	54	55	328,600
2024-05-08	14:25:50	56	56	56	56	0
2024-05-08	14:15:00	56	56	55	56	52,900
2024-05-08	14:00:00	55	56	55	56	79,900
2024-05-08	13:45:00	55	56	55	56	2,500
2024-05-08	13:35:19	56	56	56	56	0
2024-05-08	13:30:00	55	56	55	55	26,300
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	11:59:21	55	55	55	55	0
2024-05-08	11:46:59	55	55	55	55	0
2024-05-08	11:45:00	55	56	55	55	106,500
2024-05-08	11:30:00	56	56	55	55	214,300
2024-05-08	11:15:00	56	56	55	55	167,300
2024-05-08	11:11:40	56	56	56	56	0
2024-05-08	11:00:00	56	56	55	55	7,600
2024-05-08	10:45:00	56	56	56	56	0
2024-05-08	10:30:00	56	56	55	56	23,100
2024-05-08	10:27:45	55	55	55	55	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	55	55	55	55	0
2024-05-08	15:30:00	56	56	54	55	50,700
2024-05-08	15:27:22	55	55	55	55	0
2024-05-08	15:00:00	55	55	55	55	168,500
2024-05-08	14:30:00	55	55	54	55	338,500
2024-05-08	14:25:50	56	56	56	56	0
2024-05-08	14:00:00	55	56	55	56	132,800
2024-05-08	13:35:19	56	56	56	56	0
2024-05-08	13:30:00	55	56	55	56	28,800
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	11:59:21	55	55	55	55	0
2024-05-08	11:46:59	55	55	55	55	0
2024-05-08	11:30:00	56	56	55	55	320,800
2024-05-08	11:11:40	56	56	56	56	0
2024-05-08	11:00:00	56	56	55	55	174,900
2024-05-08	10:30:00	56	56	55	56	23,100
2024-05-08	10:27:45	55	55	55	55	0
2024-05-08	10:00:00	54	56	54	55	1,271,300
2024-05-08	09:43:34	55	55	55	55	0
2024-05-08	09:30:00	55	55	54	54	794,500
2024-05-08	09:00:00	55	55	54	54	325,400
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:38:19	55	55	55	55	0
2024-05-07	15:30:00	55	56	55	55	323,900
2024-05-07	15:00:00	56	57	55	56	2,337,000
2024-05-07	14:41:24	56	56	56	56	0
2024-05-07	14:30:00	56	56	55	55	51,000
2024-05-07	14:00:00	56	56	56	56	314,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	55	55	55	55	0
2024-05-08	15:27:22	55	55	55	55	0
2024-05-08	15:00:00	55	56	54	55	219,200
2024-05-08	14:25:50	56	56	56	56	0
2024-05-08	14:00:00	55	56	54	55	466,600
2024-05-08	13:35:19	56	56	56	56	0
2024-05-08	13:00:00	55	56	55	56	22,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:21	55	55	55	55	0
2024-05-08	11:46:59	55	55	55	55	0
2024-05-08	11:11:40	56	56	56	56	0
2024-05-08	11:00:00	56	56	55	55	495,700
2024-05-08	10:27:45	55	55	55	55	0
2024-05-08	10:00:00	54	56	54	56	1,275,800
2024-05-08	09:43:34	55	55	55	55	0
2024-05-08	09:00:00	55	55	54	54	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:38:19	55	55	55	55	0
2024-05-07	15:00:00	56	57	55	55	2,644,500
2024-05-07	14:41:24	56	56	56	56	0
2024-05-07	14:00:00	56	56	55	55	359,500
2024-05-07	13:45:14	56	56	56	56	0
2024-05-07	13:00:00	57	57	56	56	66,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:47	57	57	57	57	0
2024-05-07	11:12:28	56	56	56	56	0
2024-05-07	11:00:00	56	57	56	57	359,400
2024-05-07	10:23:04	56	56	56	56	0
2024-05-07	10:00:00	56	57	55	56	1,852,400
2024-05-07	09:42:29	55	55	55	55	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	55	55	55	55	0
2024-05-08	15:27:22	55	55	55	55	0
2024-05-08	15:00:00	55	56	54	55	485,000
2024-05-08	14:25:50	56	56	56	56	0
2024-05-08	13:35:19	56	56	56	56	0
2024-05-08	13:30:00	55	56	54	55	500,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:21	55	55	55	55	0
2024-05-08	11:46:59	55	55	55	55	0
2024-05-08	11:11:40	56	56	56	56	0
2024-05-08	10:30:00	56	56	55	55	518,800
2024-05-08	10:27:45	55	55	55	55	0
2024-05-08	09:43:34	55	55	55	55	0
2024-05-08	09:00:00	55	56	54	55	2,391,200
2024-05-07	16:09:42	0	0	0	0	0
2024-05-07	16:00:00	55	55	55	55	0
2024-05-07	15:38:19	55	55	55	55	0
2024-05-07	15:00:00	56	57	55	55	3,614,900
2024-05-07	14:41:24	56	56	56	56	0
2024-05-07	13:45:14	56	56	56	56	0
2024-05-07	13:30:00	57	57	55	55	3,816,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:47	57	57	57	57	0
2024-05-07	11:12:28	56	56	56	56	0
2024-05-07	10:30:00	55	57	55	57	1,956,900
2024-05-07	10:23:04	56	56	56	56	0
2024-05-07	09:42:29	55	55	55	55	0
2024-05-07	09:00:00	56	56	55	55	1,109,900
2024-05-06	16:00:02	0	0	0	0	0
2024-05-06	15:48:34	55	55	55	55	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	55	56	54	55	4,233,400
2024-05-07	09:00:00	56	57	55	55	7,380,000
2024-05-06	09:00:00	55	56	54	55	6,752,000
2024-05-03	09:00:00	57	58	54	55	22,827,300
2024-05-02	09:00:00	56	59	55	57	18,405,900
2024-04-30	09:00:00	56	59	54	56	17,549,600
2024-04-29	09:00:00	57	59	56	57	7,153,700
2024-04-26	09:00:00	60	61	56	57	17,314,600
2024-04-25	09:00:00	57	63	57	60	46,601,900
2024-04-24	09:00:00	55	60	54	57	23,124,800
2024-04-23	09:00:00	55	57	54	54	4,132,600
2024-04-22	09:00:00	54	57	53	55	6,668,000
2024-04-19	09:00:00	55	55	53	54	7,092,200
2024-04-18	09:00:00	55	56	53	55	10,870,400
2024-04-17	09:00:00	60	60	54	55	27,186,300
2024-04-16	09:00:00	63	63	58	60	14,250,900
2024-04-05	09:00:00	64	66	62	63	17,372,100
2024-04-04	09:00:00	62	68	61	64	48,608,600
2024-04-03	09:00:00	63	63	59	61	25,109,500
2024-04-02	09:00:00	68	69	62	63	64,802,400
2024-04-01	09:00:00	56	68	55	68	113,828,600
2024-03-28	09:00:00	64	68	56	56	56,045,200
2024-03-27	09:00:00	74	75	62	64	76,709,800
2024-03-26	09:00:00	82	82	72	73	374,184,900
2024-03-25	09:00:00	68	68	50	68	122,716,200
2024-03-22	09:00:00	51	51	50	51	8,127,200
2024-03-21	09:00:00	51	51	50	51	2,429,800
2024-03-20	09:00:00	50	51	50	51	4,023,400
2024-03-19	09:00:00	51	51	50	50	7,053,300
2024-03-18	09:00:00	51	51	50	51	4,381,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	56	57	55	55	7,380,000
2024-05-06	09:00:00	55	56	54	55	6,752,000
2024-05-03	09:00:00	57	58	54	55	22,827,300
2024-05-02	09:00:00	56	59	55	57	18,405,900
2024-04-30	09:00:00	56	59	54	56	17,549,600
2024-04-29	09:00:00	57	59	56	57	7,153,700
2024-04-26	09:00:00	60	61	56	57	17,314,600
2024-04-25	09:00:00	57	63	57	60	46,601,900
2024-04-24	09:00:00	55	60	54	57	23,124,800
2024-04-23	09:00:00	55	57	54	54	4,132,600
2024-04-22	09:00:00	54	57	53	55	6,668,000
2024-04-19	09:00:00	55	55	53	54	7,092,200
2024-04-18	09:00:00	55	56	53	55	10,870,400
2024-04-17	09:00:00	60	60	54	55	27,186,300
2024-04-16	09:00:00	63	63	58	60	14,250,900
2024-04-05	09:00:00	64	66	62	63	17,372,100
2024-04-04	09:00:00	62	68	61	64	48,608,600
2024-04-03	09:00:00	63	63	59	61	25,109,500
2024-04-02	09:00:00	68	69	62	63	64,802,400
2024-04-01	09:00:00	56	68	55	68	113,828,600
2024-03-28	09:00:00	64	68	56	56	56,045,200
2024-03-27	09:00:00	74	75	62	64	76,709,800
2024-03-26	09:00:00	82	82	72	73	374,184,900
2024-03-25	09:00:00	68	68	50	68	122,716,200
2024-03-22	09:00:00	51	51	50	51	8,127,200
2024-03-21	09:00:00	51	51	50	51	2,429,800
2024-03-20	09:00:00	50	51	50	51	4,023,400
2024-03-19	09:00:00	51	51	50	50	7,053,300
2024-03-18	09:00:00	51	51	50	51	4,381,400
2024-03-15	09:00:00	51	51	50	51	4,003,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	55	57	54	55	18,365,400
2024-04-28	00:00:00	57	59	54	55	65,936,500
2024-04-21	00:00:00	54	63	53	57	97,841,900
2024-04-14	00:00:00	63	63	53	54	59,399,800
2024-04-07	00:00:00	63	63	63	63	0
2024-03-31	00:00:00	56	69	55	63	269,721,200
2024-03-24	00:00:00	68	82	50	56	629,656,100
2024-03-17	00:00:00	51	51	50	51	26,015,100
2024-03-10	00:00:00	51	51	50	51	12,751,700
2024-03-03	00:00:00	53	53	50	51	76,106,000
2024-02-25	00:00:00	54	56	52	53	24,559,700
2024-02-18	00:00:00	56	57	52	54	31,389,400
2024-02-11	00:00:00	60	61	51	55	50,882,300
2024-02-04	00:00:00	67	67	60	60	18,725,300
2024-01-28	00:00:00	65	68	64	66	22,131,700
2024-01-21	00:00:00	71	72	65	67	40,034,900
2024-01-14	00:00:00	73	74	62	71	23,471,100
2024-01-07	00:00:00	75	79	71	73	70,551,200
2023-12-31	00:00:00	75	76	74	75	20,205,500
2023-12-24	00:00:00	74	77	73	75	38,308,200
2023-12-17	00:00:00	75	79	72	74	78,790,000
2023-12-10	00:00:00	75	83	71	75	273,299,700
2023-12-03	00:00:00	82	83	74	75	50,757,200
2023-11-26	00:00:00	77	82	75	82	64,868,200
2023-11-19	00:00:00	77	78	64	77	192,834,800
2023-11-12	00:00:00	81	82	72	76	54,605,100
2023-11-05	00:00:00	84	85	80	81	49,466,300
2023-10-29	00:00:00	82	85	79	83	75,502,600
2023-10-22	00:00:00	83	91	80	82	664,074,600
2023-10-15	00:00:00	84	95	77	83	764,153,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	56	59	54	55	59,598,600
2024-03-31	00:00:00	56	69	53	56	451,666,200
2024-02-29	00:00:00	53	82	50	56	749,218,900
2024-01-31	00:00:00	65	67	51	53	129,291,400
2023-12-31	00:00:00	75	79	62	65	167,969,700
2023-11-30	00:00:00	80	83	71	75	450,388,100
2023-10-31	00:00:00	81	85	64	80	390,642,600
2023-09-30	00:00:00	103	107	76	81	2,246,953,900
2023-08-31	00:00:00	136	137	89	103	941,685,200
2023-07-31	00:00:00	152	158	132	135	1,056,228,700
2023-06-30	00:00:00	160	173	149	152	1,483,353,524
2023-05-31	00:00:00	142	168	140	160	242,742,867
2023-04-30	00:00:00	170	174	139	142	303,988,367
2023-03-31	00:00:00	175	181	174	176	24,102,709
2023-02-28	00:00:00	175	182	174	177	40,622,384
2023-01-31	00:00:00	181	183	176	178	24,370,802
2022-12-31	00:00:00	253	289	190	205	1,976,768,117
2022-11-30	00:00:00	237	307	221	251	2,235,710,718
2022-10-31	00:00:00	271	275	211	237	917,272,012
2022-09-30	00:00:00	419	443	253	267	3,629,129,660
2022-08-31	00:00:00	151	489	147	411	5,988,058,940
2022-07-31	00:00:00	180	182	136	151	838,291,640
2022-06-30	00:00:00	217	219	167	180	1,297,351,509
2022-05-31	00:00:00	425	425	219	219	1,644,209,516
2022-04-30	00:00:00	271	613	267	425	2,026,112,108
2022-03-31	00:00:00	437	481	263	271	896,237,782
2022-02-28	00:00:00	927	927	409	435	512,815,494
2022-01-31	00:00:00	877	1,461	788	927	278,140,891
2021-12-31	00:00:00	803	1,097	578	877	234,970,868
2021-11-30	00:00:00	1,560	1,675	748	798	45,812,228

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	56	59	54	55	59,598,600
2024-03-31	00:00:00	56	69	53	57	434,116,600
2024-02-29	00:00:00	53	82	50	56	749,218,900
2024-01-31	00:00:00	65	82	50	56	1,330,176,500
2023-12-31	00:00:00	75	82	50	56	1,046,480,000
2023-11-30	00:00:00	80	83	51	53	747,649,200
2023-10-31	00:00:00	81	85	62	65	1,009,000,400
2023-09-30	00:00:00	103	107	64	75	3,087,984,600
2023-08-31	00:00:00	136	137	64	80	3,579,281,700
2023-07-31	00:00:00	152	158	76	81	4,244,867,800
2023-06-30	00:00:00	160	173	89	103	3,481,267,424
2023-05-31	00:00:00	142	173	132	135	2,782,325,091
2023-04-30	00:00:00	142	173	140	152	1,726,096,391
2023-03-31	00:00:00	176	178	139	160	637,689,939
2023-02-28	00:00:00	175	193	139	142	870,272,351
2023-01-31	00:00:00	181	211	168	176	1,462,046,662
2022-10-31	00:00:00	271	307	190	205	5,129,750,847
2022-07-31	00:00:00	180	489	136	267	10,455,480,240
2022-04-30	00:00:00	271	613	167	180	4,967,673,133
2022-01-31	00:00:00	877	1,461	263	271	1,687,194,167
2021-10-31	00:00:00	2,283	3,230	578	877	328,358,140
2021-07-31	00:00:00	12,687	14,432	1,835	2,293	32,878,643
2021-04-30	00:00:00	9,148	13,659	9,123	12,662	536,961
2021-01-31	00:00:00	4,975	9,572	4,796	9,148	559,231

Dividends Amount

Date	Time	Amount
2020-08-11	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2020	1	1	0.01 %

Splits

N/A

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

Free-Counters