Informasi Saham SMGR PT Semen Indonesia (Persero) Tbk Basic Materials Building Materials

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SMLE	Sinergi Multi Lestarindo Tbk.
ANTM	PT Aneka Tambang Tbk
MDKA	PT Merdeka Copper Gold Tbk
HILL	PT Hillcon Tbk
CLPI	PT Colorpak Indonesia Tbk

Most Viewed

Stock Code	Company Name
ANTM	PT Aneka Tambang Tbk
INKP	PT Indah Kiat Pulp & Paper Tbk
INCO	PT Vale Indonesia Tbk
BRPT	PT Barito Pacific Tbk
UNTR	PT United Tractors 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	11	10	46
101	Enterprises Value Revenue Ratio	5	2	1	6
14010	Ps Ratio	9	1	1	1
40001	Market Cap	13	30,246,899,603,200	43,209,856,576,000	44,391,376,091,750
14008	Pe Ratio	15	14	17	17
14012	Pb Ratio	25	1	1	1
14020	Forward Pe Ratio	27	12	15	15
40002	Enterprise Value	29	39,065,277,603,200	54,077,864,576,000	58,281,806,091,750

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	11	10	11	10	10	46
101	Enterprises Value Revenue Ratio	5	2	1	2	1	1	6
14010	Ps Ratio	9	1	1	1	1	1	1
40001	Market Cap	13	30,246,899,603,200	43,209,856,576,000	43,378,645,078,250	41,015,606,046,750	42,534,702,567,000	44,391,376,091,750
14008	Pe Ratio	15	14	17	17	15	16	17
14012	Pb Ratio	25	1	1	1	1	1	1
14020	Forward Pe Ratio	27	12	15	14	14	15	15
40002	Enterprise Value	29	39,065,277,603,200	54,077,864,576,000	55,134,005,078,250	51,646,790,046,750	53,268,751,567,000	58,281,806,091,750

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	4,613,221,000,000	1,094,497,000,000	4,667,859,000,000	5,296,750,000,000	5,776,037,000,000
20304	Write Off	137,809,000,000	0	0	155,483,000,000	26,691,000,000
20091	Net Income	2,170,497,000,000	456,513,000,000	2,364,836,000,000	2,046,692,000,000	2,792,321,000,000
29004	Basic E P S	368	321	397	344	470
20190	E B I T D A	5,276,343,000,000	1,249,084,000,000	5,322,845,000,000	5,970,477,000,000	6,419,600,000,000
20046	Gross Profit	10,176,977,000,000	2,737,095,000,000	10,677,604,000,000	11,726,661,000,000	11,824,032,000,000
29009	Diluted E P S	368	321	397	344	470
20136	Pretax Income	3,303,760,000,000	764,290,000,000	3,298,835,000,000	3,537,704,000,000	3,488,650,000,000
20145	Tax Provision	1,008,159,000,000	262,344,000,000	799,752,000,000	1,420,468,000,000	814,307,000,000
20100	Total Revenue	38,651,360,000,000	10,990,538,000,000	36,378,597,000,000	36,702,301,000,000	35,171,668,000,000
20164	Total Expenses	34,164,787,000,000	9,931,968,000,000	31,816,788,000,000	31,493,719,000,000	29,433,049,000,000
20013	Cost Of Revenue	28,474,383,000,000	8,253,443,000,000	25,700,993,000,000	24,975,640,000,000	23,347,636,000,000
20177	Interest Income	207,344,000,000	70,790,000,000	98,583,000,000	170,728,000,000	214,077,000,000
20057	Interest Expense	1,309,461,000,000	330,207,000,000	1,369,024,000,000	1,759,046,000,000	2,287,387,000,000
20109	Operating Income	4,486,573,000,000	1,058,570,000,000	4,561,809,000,000	5,208,582,000,000	5,738,619,000,000
20316	Normalized Income	2,190,548,141,141	473,513,581,135	2,372,171,505,016	2,079,533,900,000	2,868,443,550,053
20108	Operating Expense	5,690,404,000,000	1,678,525,000,000	6,115,795,000,000	6,518,079,000,000	6,085,413,000,000
20112	Operating Revenue	38,651,360,000,000	10,990,538,000,000	36,378,597,000,000	36,702,301,000,000	35,171,668,000,000
20087	Minority Interests	-125,104,000,000	-45,433,000,000	-134,247,000,000	-70,544,000,000	117,978,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-1,148,477,000,000	-257,565,000,000	-1,324,530,000,000	-1,630,049,000,000	-2,106,704,000,000
20416	Total Unusual Items	-28,857,000,000	-25,886,000,000	-9,683,000,000	-42,105,000,000	-99,301,000,000
29010	Basic Average Shares	6,560,604,769	6,751,540,089	5,961,538,361	5,952,784,879	5,948,022,752
20269	Other Special Charges	28,857,000,000	25,886,000,000	9,683,000,000	42,105,000,000	72,610,000,000
20287	Rent And Landing Fees	48,498,000,000	12,910,000,000	44,800,000,000	81,128,000,000	137,118,000,000
29011	Diluted Average Shares	6,560,604,769	6,751,540,089	5,961,538,361	5,952,784,879	5,948,022,752
20420	Normalized E B I T D A	5,305,200,000,000	1,274,970,000,000	5,332,528,000,000	6,012,582,000,000	6,518,901,000,000
20162	Special Income Charges	-28,857,000,000	-25,886,000,000	-9,683,000,000	-42,105,000,000	-99,301,000,000
20315	Reconciled Depreciation	663,122,000,000	154,587,000,000	654,986,000,000	673,727,000,000	643,563,000,000
20312	Other Operating Expenses	280,233,000,000	77,562,000,000	301,409,000,000	317,775,000,000	305,806,000,000
20151	Research And Development	23,011,000,000	4,888,000,000	24,966,000,000	33,910,000,000	16,797,000,000
20368	Total Other Finance Cost	46,360,000,000	-1,852,000,000	54,089,000,000	41,731,000,000	33,394,000,000
20440	Rent Expense Supplemental	177,635,000,000	24,419,000,000	126,096,000,000	182,060,000,000	211,983,000,000
20314	Reconciled Cost Of Revenue	28,474,383,000,000	8,253,443,000,000	25,700,993,000,000	24,975,640,000,000	23,347,636,000,000
20419	Tax Effect Of Unusual Items	-8,805,858,859	-8,885,418,865	-2,347,494,984	-9,263,100,000	-23,178,449,947
20018	Depreciation Income Statement	663,122,000,000	154,587,000,000	654,986,000,000	673,727,000,000	643,563,000,000
20075	Interest Income Non Operating	207,344,000,000	70,790,000,000	98,583,000,000	170,728,000,000	214,077,000,000
20158	Selling And Marketing Expense	2,151,346,000,000	656,149,000,000	2,590,076,000,000	2,856,927,000,000	2,616,158,000,000
20064	Interest Expense Non Operating	1,309,461,000,000	330,207,000,000	1,369,024,000,000	1,759,046,000,000	2,287,387,000,000
20093	Net Income Common Stockholders	2,170,497,000,000	456,513,000,000	2,364,836,000,000	2,046,692,000,000	2,792,321,000,000
20094	Net Income Continuous Operations	2,295,601,000,000	501,946,000,000	2,499,083,000,000	2,117,236,000,000	2,674,343,000,000
20045	General And Administrative Expense	541,964,000,000	155,828,000,000	538,897,000,000	663,068,000,000	518,743,000,000
20159	Selling General And Administration	2,693,310,000,000	811,977,000,000	3,128,973,000,000	3,519,995,000,000	3,134,901,000,000
20412	Other Non Operating Income Expenses	29,551,000,000	9,300,000,000	22,187,000,000	14,628,000,000	58,231,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	2,170,497,000,000	456,513,000,000	2,364,836,000,000	2,046,692,000,000	2,792,321,000,000
20417	Total Unusual Items Excluding Goodwill	-28,857,000,000	-25,886,000,000	-9,683,000,000	-42,105,000,000	-99,301,000,000
20077	Net Non Operating Interest Income Expense	-1,148,477,000,000	-257,565,000,000	-1,324,530,000,000	-1,630,049,000,000	-2,106,704,000,000
20346	Net Income Including Noncontrolling Interests	2,295,601,000,000	501,946,000,000	2,499,083,000,000	2,117,236,000,000	2,674,343,000,000
20019	Depreciation And Amortization In Income Statement	663,122,000,000	154,587,000,000	654,986,000,000	673,727,000,000	643,563,000,000
20309	Net Income From Continuing And Discontinued Operation	2,170,497,000,000	456,513,000,000	2,364,836,000,000	2,046,692,000,000	2,792,321,000,000
20331	Net Income From Continuing Operation Net Minority Interest	2,170,497,000,000	456,513,000,000	2,364,836,000,000	2,046,692,000,000	2,792,321,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	4,613,221,000,000	1,094,497,000,000	1,550,200,000,000	833,332,000,000	1,135,192,000,000	4,667,859,000,000	5,296,750,000,000	5,776,037,000,000
20304	Write Off	137,809,000,000	0	0	0	0	0	155,483,000,000	26,691,000,000
20091	Net Income	2,170,497,000,000	456,513,000,000	847,749,000,000	304,619,000,000	561,616,000,000	2,364,836,000,000	2,046,692,000,000	2,792,321,000,000
29004	Basic E P S	368	321	368	0	83	397	344	470
20190	E B I T D A	5,276,343,000,000	1,249,084,000,000	1,723,152,000,000	1,020,465,000,000	1,283,642,000,000	5,322,845,000,000	5,970,477,000,000	6,419,600,000,000
20046	Gross Profit	10,176,977,000,000	2,737,095,000,000	3,024,027,000,000	1,969,959,000,000	2,445,896,000,000	10,677,604,000,000	11,726,661,000,000	11,824,032,000,000
29009	Diluted E P S	368	321	368	0	83	397	344	470
20136	Pretax Income	3,303,760,000,000	764,290,000,000	1,235,297,000,000	501,193,000,000	802,980,000,000	3,298,835,000,000	3,537,704,000,000	3,488,650,000,000
20145	Tax Provision	1,008,159,000,000	262,344,000,000	332,997,000,000	192,598,000,000	220,220,000,000	799,752,000,000	1,420,468,000,000	814,307,000,000
20100	Total Revenue	38,651,360,000,000	10,990,538,000,000	10,629,063,000,000	8,096,665,000,000	8,935,094,000,000	36,378,597,000,000	36,702,301,000,000	35,171,668,000,000
20164	Total Expenses	34,164,787,000,000	9,931,968,000,000	9,097,900,000,000	7,300,270,000,000	7,834,649,000,000	31,816,788,000,000	31,493,719,000,000	29,433,049,000,000
20013	Cost Of Revenue	28,474,383,000,000	8,253,443,000,000	7,605,036,000,000	6,126,706,000,000	6,489,198,000,000	25,700,993,000,000	24,975,640,000,000	23,347,636,000,000
20177	Interest Income	207,344,000,000	70,790,000,000	42,344,000,000	47,655,000,000	46,555,000,000	98,583,000,000	170,728,000,000	214,077,000,000
20057	Interest Expense	1,309,461,000,000	330,207,000,000	314,903,000,000	332,139,000,000	332,212,000,000	1,369,024,000,000	1,759,046,000,000	2,287,387,000,000
20109	Operating Income	4,486,573,000,000	1,058,570,000,000	1,531,163,000,000	796,395,000,000	1,100,445,000,000	4,561,809,000,000	5,208,582,000,000	5,738,619,000,000
20316	Normalized Income	2,190,548,141,141	473,513,581,135	848,463,362,133	303,955,868,602	563,844,042,043	2,372,171,505,016	2,079,533,900,000	2,868,443,550,053
20108	Operating Expense	5,690,404,000,000	1,678,525,000,000	1,492,864,000,000	1,173,564,000,000	1,345,451,000,000	6,115,795,000,000	6,518,079,000,000	6,085,413,000,000
20112	Operating Revenue	38,651,360,000,000	10,990,538,000,000	10,629,063,000,000	8,096,665,000,000	8,935,094,000,000	36,378,597,000,000	36,702,301,000,000	35,171,668,000,000
20087	Minority Interests	-125,104,000,000	-45,433,000,000	-54,551,000,000	-3,976,000,000	-21,144,000,000	-134,247,000,000	-70,544,000,000	117,978,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-1,148,477,000,000	-257,565,000,000	-303,707,000,000	-298,482,000,000	-288,723,000,000	-1,324,530,000,000	-1,630,049,000,000	-2,106,704,000,000
20416	Total Unusual Items	-28,857,000,000	-25,886,000,000	-978,000,000	1,077,000,000	-3,070,000,000	-9,683,000,000	-42,105,000,000	-99,301,000,000
29010	Basic Average Shares	6,560,604,769	6,751,540,089	6,560,604,769	0	6,751,540,090	5,961,538,361	5,952,784,879	5,948,022,752
20269	Other Special Charges	28,857,000,000	25,886,000,000	978,000,000	-1,077,000,000	3,070,000,000	9,683,000,000	42,105,000,000	72,610,000,000
20287	Rent And Landing Fees	48,498,000,000	12,910,000,000	15,206,000,000	1,647,000,000	18,735,000,000	44,800,000,000	81,128,000,000	137,118,000,000
29011	Diluted Average Shares	6,560,604,769	6,751,540,089	6,560,604,769	0	6,751,540,090	5,961,538,361	5,952,784,879	5,948,022,752
20420	Normalized E B I T D A	5,305,200,000,000	1,274,970,000,000	1,724,130,000,000	1,019,388,000,000	1,286,712,000,000	5,332,528,000,000	6,012,582,000,000	6,518,901,000,000
20162	Special Income Charges	-28,857,000,000	-25,886,000,000	-978,000,000	1,077,000,000	-3,070,000,000	-9,683,000,000	-42,105,000,000	-99,301,000,000
20315	Reconciled Depreciation	663,122,000,000	154,587,000,000	172,952,000,000	187,133,000,000	148,450,000,000	654,986,000,000	673,727,000,000	643,563,000,000
20312	Other Operating Expenses	280,233,000,000	77,562,000,000	78,357,000,000	43,341,000,000	80,973,000,000	301,409,000,000	317,775,000,000	305,806,000,000
20151	Research And Development	23,011,000,000	4,888,000,000	4,476,000,000	8,053,000,000	5,594,000,000	24,966,000,000	33,910,000,000	16,797,000,000
20368	Total Other Finance Cost	46,360,000,000	-1,852,000,000	31,148,000,000	13,998,000,000	3,066,000,000	54,089,000,000	41,731,000,000	33,394,000,000
20440	Rent Expense Supplemental	177,635,000,000	24,419,000,000	80,889,000,000	23,595,000,000	48,732,000,000	126,096,000,000	182,060,000,000	211,983,000,000
20314	Reconciled Cost Of Revenue	28,474,383,000,000	8,253,443,000,000	7,605,036,000,000	6,126,706,000,000	6,489,198,000,000	25,700,993,000,000	24,975,640,000,000	23,347,636,000,000
20419	Tax Effect Of Unusual Items	-8,805,858,859	-8,885,418,865	-263,637,867	413,868,602	-841,957,957	-2,347,494,984	-9,263,100,000	-23,178,449,947
20018	Depreciation Income Statement	663,122,000,000	154,587,000,000	172,952,000,000	187,133,000,000	148,450,000,000	654,986,000,000	673,727,000,000	643,563,000,000
20075	Interest Income Non Operating	207,344,000,000	70,790,000,000	42,344,000,000	47,655,000,000	46,555,000,000	98,583,000,000	170,728,000,000	214,077,000,000
20158	Selling And Marketing Expense	2,151,346,000,000	656,149,000,000	516,209,000,000	449,934,000,000	529,054,000,000	2,590,076,000,000	2,856,927,000,000	2,616,158,000,000
20064	Interest Expense Non Operating	1,309,461,000,000	330,207,000,000	314,903,000,000	332,139,000,000	332,212,000,000	1,369,024,000,000	1,759,046,000,000	2,287,387,000,000
20093	Net Income Common Stockholders	2,170,497,000,000	456,513,000,000	847,749,000,000	304,619,000,000	561,616,000,000	2,364,836,000,000	2,046,692,000,000	2,792,321,000,000
20094	Net Income Continuous Operations	2,295,601,000,000	501,946,000,000	902,300,000,000	308,595,000,000	582,760,000,000	2,499,083,000,000	2,117,236,000,000	2,674,343,000,000
20045	General And Administrative Expense	541,964,000,000	155,828,000,000	169,265,000,000	83,503,000,000	133,368,000,000	538,897,000,000	663,068,000,000	518,743,000,000
20159	Selling General And Administration	2,693,310,000,000	811,977,000,000	685,474,000,000	533,437,000,000	662,422,000,000	3,128,973,000,000	3,519,995,000,000	3,134,901,000,000
20412	Other Non Operating Income Expenses	29,551,000,000	9,300,000,000	10,285,000,000	4,099,000,000	5,867,000,000	22,187,000,000	14,628,000,000	58,231,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	2,170,497,000,000	456,513,000,000	847,749,000,000	304,619,000,000	561,616,000,000	2,364,836,000,000	2,046,692,000,000	2,792,321,000,000
20417	Total Unusual Items Excluding Goodwill	-28,857,000,000	-25,886,000,000	-978,000,000	1,077,000,000	-3,070,000,000	-9,683,000,000	-42,105,000,000	-99,301,000,000
20077	Net Non Operating Interest Income Expense	-1,148,477,000,000	-257,565,000,000	-303,707,000,000	-298,482,000,000	-288,723,000,000	-1,324,530,000,000	-1,630,049,000,000	-2,106,704,000,000
20346	Net Income Including Noncontrolling Interests	2,295,601,000,000	501,946,000,000	902,300,000,000	308,595,000,000	582,760,000,000	2,499,083,000,000	2,117,236,000,000	2,674,343,000,000
20019	Depreciation And Amortization In Income Statement	663,122,000,000	154,587,000,000	172,952,000,000	187,133,000,000	148,450,000,000	654,986,000,000	673,727,000,000	643,563,000,000
20309	Net Income From Continuing And Discontinued Operation	2,170,497,000,000	456,513,000,000	847,749,000,000	304,619,000,000	561,616,000,000	2,364,836,000,000	2,046,692,000,000	2,792,321,000,000
20331	Net Income From Continuing Operation Net Minority Interest	2,170,497,000,000	456,513,000,000	847,749,000,000	304,619,000,000	561,616,000,000	2,364,836,000,000	2,046,692,000,000	2,792,321,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	1,347,295,000,000	1,355,236,000,000	1,344,650,000,000	1,353,342,000,000
23531	Net Debt	8,058,112,000,000	10,109,918,000,000	16,562,501,000,000	22,964,264,000,000
23165	Payables	8,879,675,000,000	9,009,468,000,000	8,656,234,000,000	7,731,017,000,000
23139	Net P P E	56,771,009,000,000	57,805,992,000,000	58,839,075,000,000	60,282,182,000,000
23351	Properties	2,110,086,000,000	2,060,881,000,000	2,004,202,000,000	1,882,094,000,000
23386	Total Debt	15,817,928,000,000	16,801,363,000,000	20,372,647,000,000	27,463,611,000,000
23100	Gross P P E	88,553,515,000,000	87,174,085,000,000	85,173,654,000,000	77,957,351,000,000
23038	Common Stock	675,154,000,000	675,154,000,000	593,152,000,000	593,152,000,000
23045	Current Debt	4,894,507,000,000	998,617,000,000	3,564,736,000,000	2,021,510,000,000
23532	Share Issued	6,751,540,090	6,751,540,090	5,948,022,751	5,948,022,751
23220	Total Assets	81,820,529,000,000	82,960,012,000,000	81,766,327,000,000	83,197,955,000,000
23027	Capital Stock	675,154,000,000	675,154,000,000	593,152,000,000	593,152,000,000
23382	Other Payable	365,795,000,000	463,655,000,000	386,190,000,000	341,253,000,000
23028	Cash Financial	2,528,506,000,000	2,726,752,000,000	2,316,851,000,000	2,183,489,000,000
23123	Long Term Debt	10,103,446,000,000	15,118,634,000,000	15,952,757,000,000	24,211,899,000,000
23179	Prepaid Assets	1,332,762,000,000	1,210,391,000,000	943,203,000,000	940,238,000,000
23385	Working Capital	3,671,312,000,000	5,817,952,000,000	1,553,276,000,000	3,942,105,000,000
23000	Accounts Payable	8,096,285,000,000	8,095,924,000,000	7,855,288,000,000	6,797,870,000,000
23029	Cash Equivalents	4,411,335,000,000	3,280,581,000,000	638,141,000,000	747,109,000,000
23245	Invested Capital	58,259,444,000,000	58,865,465,000,000	58,030,994,000,000	62,775,417,000,000
23340	Other Properties	1,482,898,000,000	1,525,854,000,000	1,496,142,000,000	4,130,495,000,000
23132	Minority Interest	4,539,485,000,000	4,491,146,000,000	4,361,511,000,000	2,202,123,000,000
23342	Other Receivables	481,077,000,000	363,328,000,000	358,626,000,000	267,365,000,000
23204	Retained Earnings	34,532,338,000,000	34,017,226,000,000	32,869,939,000,000	31,975,441,000,000
23217	Total Tax Payable	417,595,000,000	449,889,000,000	414,756,000,000	591,894,000,000
23001	Accounts Receivable	5,787,852,000,000	5,521,338,000,000	5,690,879,000,000	5,926,594,000,000
23280	Common Stock Equity	43,261,491,000,000	42,748,214,000,000	38,513,501,000,000	36,542,008,000,000
23403	Net Tangible Assets	39,571,364,000,000	38,894,720,000,000	34,668,295,000,000	32,545,834,000,000
23215	Stockholders Equity	43,261,491,000,000	42,748,214,000,000	38,513,501,000,000	36,542,008,000,000
23383	Tangible Book Value	39,571,364,000,000	38,894,720,000,000	34,668,295,000,000	32,545,834,000,000
23353	Long Term Provisions	415,350,000,000	392,868,000,000	386,572,000,000	349,914,000,000
23374	Total Capitalization	53,364,937,000,000	57,866,848,000,000	54,466,258,000,000	60,753,907,000,000
23312	Land And Improvements	5,546,611,000,000	5,489,656,000,000	5,439,560,000,000	5,131,249,000,000
23469	Other Equity Interest	1,046,451,000,000	1,046,451,000,000	3,311,873,000,000	2,254,148,000,000
23393	Ordinary Shares Number	6,751,540,090	6,751,540,090	5,948,022,751	5,948,022,751
23155	Other Intangible Assets	2,342,832,000,000	2,498,258,000,000	2,500,556,000,000	2,608,353,000,000
23008	Accumulated Depreciation	-31,782,506,000,000	-29,368,093,000,000	-26,334,579,000,000	-21,903,868,000,000
23282	Construction In Progress	2,319,550,000,000	1,980,349,000,000	1,321,964,000,000	1,524,048,000,000
23380	Capital Lease Obligations	819,975,000,000	684,112,000,000	855,154,000,000	1,230,202,000,000
23030	Cash And Cash Equivalents	6,939,841,000,000	6,007,333,000,000	2,954,992,000,000	3,269,145,000,000
23262	Gross Accounts Receivable	7,003,894,000,000	6,801,937,000,000	6,982,695,000,000	5,926,594,000,000
23012	Additional Paid In Capital	6,217,241,000,000	6,217,241,000,000	1,458,258,000,000	1,458,258,000,000
23275	Buildings And Improvements	20,487,721,000,000	20,346,592,000,000	20,105,158,000,000	18,314,009,000,000
23126	Long Term Equity Investment	40,722,000,000	57,669,000,000	55,272,000,000	88,219,000,000
23163	Other Short Term Investments	59,709,000,000	59,981,000,000	1,357,454,000,000	1,103,469,000,000
23319	Machinery Furniture Equipment	56,606,649,000,000	55,770,753,000,000	54,806,628,000,000	46,975,456,000,000
23048	Current Capital Lease Obligation	298,927,000,000	275,858,000,000	419,579,000,000	554,315,000,000
23127	Long Term Capital Lease Obligation	521,048,000,000	408,254,000,000	435,575,000,000	675,887,000,000
23098	Goodwill And Other Intangible Assets	3,690,127,000,000	3,853,494,000,000	3,845,206,000,000	3,996,174,000,000
23261	Total Equity Gross Minority Interest	47,800,976,000,000	47,239,360,000,000	42,875,012,000,000	38,744,131,000,000
23067	Non Current Deferred Taxes Liabilities	3,971,101,000,000	3,656,435,000,000	4,031,938,000,000	3,427,280,000,000
23259	Total Liabilities Net Minority Interest	34,019,553,000,000	35,720,652,000,000	38,891,315,000,000	44,453,824,000,000
23046	Current Debt And Capital Lease Obligation	5,193,434,000,000	1,274,475,000,000	3,984,315,000,000	2,575,825,000,000
23266	Allowance For Doubtful Accounts Receivable	-1,216,042,000,000	-1,280,599,000,000	-1,291,816,000,000	-791,173,000,000
23124	Long Term Debt And Capital Lease Obligation	10,624,494,000,000	15,526,888,000,000	16,388,332,000,000	24,887,786,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	2,447,761,000,000	2,475,624,000,000	2,781,595,000,000	2,784,019,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	1,347,295,000,000	1,347,295,000,000	1,348,619,000,000	1,348,619,000,000	1,355,236,000,000	1,344,650,000,000	1,353,342,000,000
23531	Net Debt	8,058,112,000,000	9,489,332,000,000	11,018,025,000,000	9,903,909,000,000	10,109,918,000,000	16,562,501,000,000	22,964,264,000,000
23165	Payables	8,879,675,000,000	7,916,263,000,000	7,257,991,000,000	7,764,406,000,000	9,009,468,000,000	8,656,234,000,000	7,731,017,000,000
23139	Net P P E	56,771,009,000,000	57,395,794,000,000	57,032,013,000,000	57,366,991,000,000	57,805,992,000,000	58,839,075,000,000	60,282,182,000,000
23351	Properties	2,110,086,000,000	2,100,139,000,000	2,099,935,000,000	2,063,920,000,000	2,060,881,000,000	2,004,202,000,000	1,882,094,000,000
23386	Total Debt	15,817,928,000,000	16,797,656,000,000	16,282,897,000,000	16,383,863,000,000	16,801,363,000,000	20,372,647,000,000	27,463,611,000,000
23100	Gross P P E	88,553,515,000,000	88,557,517,000,000	87,469,720,000,000	87,024,142,000,000	87,174,085,000,000	85,173,654,000,000	77,957,351,000,000
23038	Common Stock	675,154,000,000	675,154,000,000	675,154,000,000	675,154,000,000	675,154,000,000	593,152,000,000	593,152,000,000
23045	Current Debt	4,894,507,000,000	4,602,044,000,000	4,617,922,000,000	1,006,488,000,000	998,617,000,000	3,564,736,000,000	2,021,510,000,000
23532	Share Issued	6,751,540,090	6,751,540,090	6,751,540,090	6,751,540,090	6,751,540,090	5,948,022,751	5,948,022,751
23220	Total Assets	81,820,529,000,000	81,683,769,000,000	79,444,078,000,000	80,964,111,000,000	82,960,012,000,000	81,766,327,000,000	83,197,955,000,000
23027	Capital Stock	675,154,000,000	675,154,000,000	675,154,000,000	675,154,000,000	675,154,000,000	593,152,000,000	593,152,000,000
23382	Other Payable	365,795,000,000	397,450,000,000	278,470,000,000	315,017,000,000	463,655,000,000	386,190,000,000	341,253,000,000
23028	Cash Financial	2,528,506,000,000	2,923,004,000,000	3,614,210,000,000	2,930,680,000,000	2,726,752,000,000	2,316,851,000,000	2,183,489,000,000
23123	Long Term Debt	10,103,446,000,000	10,753,145,000,000	10,861,259,000,000	14,590,119,000,000	15,118,634,000,000	15,952,757,000,000	24,211,899,000,000
23179	Prepaid Assets	1,332,762,000,000	1,374,185,000,000	1,197,638,000,000	1,155,989,000,000	1,210,391,000,000	943,203,000,000	940,238,000,000
23385	Working Capital	3,671,312,000,000	3,631,838,000,000	2,162,711,000,000	6,398,160,000,000	5,817,952,000,000	1,553,276,000,000	3,942,105,000,000
23000	Accounts Payable	8,096,285,000,000	7,059,606,000,000	6,712,389,000,000	7,049,231,000,000	8,095,924,000,000	7,855,288,000,000	6,797,870,000,000
23029	Cash Equivalents	4,411,335,000,000	2,942,853,000,000	846,946,000,000	2,762,018,000,000	3,280,581,000,000	638,141,000,000	747,109,000,000
23245	Invested Capital	58,259,444,000,000	58,056,404,000,000	57,318,038,000,000	58,854,325,000,000	58,865,465,000,000	58,030,994,000,000	62,775,417,000,000
23340	Other Properties	1,482,898,000,000	5,652,280,000,000	4,579,713,000,000	4,519,400,000,000	1,525,854,000,000	1,496,142,000,000	4,130,495,000,000
23132	Minority Interest	4,539,485,000,000	4,499,041,000,000	4,451,151,000,000	4,487,066,000,000	4,491,146,000,000	4,361,511,000,000	2,202,123,000,000
23342	Other Receivables	481,077,000,000	346,222,000,000	404,360,000,000	419,576,000,000	363,328,000,000	358,626,000,000	267,365,000,000
23204	Retained Earnings	34,532,338,000,000	34,075,825,000,000	33,228,076,000,000	34,578,843,000,000	34,017,226,000,000	32,869,939,000,000	31,975,441,000,000
23217	Total Tax Payable	417,595,000,000	459,207,000,000	267,132,000,000	400,158,000,000	449,889,000,000	414,756,000,000	591,894,000,000
23001	Accounts Receivable	5,787,852,000,000	5,399,540,000,000	4,377,220,000,000	4,178,190,000,000	5,521,338,000,000	5,690,879,000,000	5,926,594,000,000
23280	Common Stock Equity	43,261,491,000,000	42,701,215,000,000	41,838,857,000,000	43,257,718,000,000	42,748,214,000,000	38,513,501,000,000	36,542,008,000,000
23403	Net Tangible Assets	39,571,364,000,000	38,990,553,000,000	38,029,769,000,000	39,462,938,000,000	38,894,720,000,000	34,668,295,000,000	32,545,834,000,000
23215	Stockholders Equity	43,261,491,000,000	42,701,215,000,000	41,838,857,000,000	43,257,718,000,000	42,748,214,000,000	38,513,501,000,000	36,542,008,000,000
23383	Tangible Book Value	39,571,364,000,000	38,990,553,000,000	38,029,769,000,000	39,462,938,000,000	38,894,720,000,000	34,668,295,000,000	32,545,834,000,000
23353	Long Term Provisions	415,350,000,000	407,068,000,000	400,568,000,000	396,649,000,000	392,868,000,000	386,572,000,000	349,914,000,000
23374	Total Capitalization	53,364,937,000,000	53,454,360,000,000	52,700,116,000,000	57,847,837,000,000	57,866,848,000,000	54,466,258,000,000	60,753,907,000,000
23312	Land And Improvements	5,546,611,000,000	5,511,840,000,000	5,493,609,000,000	5,491,731,000,000	5,489,656,000,000	5,439,560,000,000	5,131,249,000,000
23469	Other Equity Interest	1,046,451,000,000	1,046,451,000,000	1,046,451,000,000	1,046,451,000,000	1,046,451,000,000	3,311,873,000,000	2,254,148,000,000
23393	Ordinary Shares Number	6,751,540,090	6,751,540,090	6,751,540,090	6,751,540,090	6,751,540,090	5,948,022,751	5,948,022,751
23155	Other Intangible Assets	2,342,832,000,000	2,363,367,000,000	2,460,469,000,000	2,446,161,000,000	2,498,258,000,000	2,500,556,000,000	2,608,353,000,000
23008	Accumulated Depreciation	-31,782,506,000,000	-31,161,723,000,000	-30,437,707,000,000	-29,657,151,000,000	-29,368,093,000,000	-26,334,579,000,000	-21,903,868,000,000
23282	Construction In Progress	2,319,550,000,000	2,005,745,000,000	1,925,488,000,000	1,796,174,000,000	1,980,349,000,000	1,321,964,000,000	1,524,048,000,000
23380	Capital Lease Obligations	819,975,000,000	1,442,467,000,000	803,716,000,000	787,256,000,000	684,112,000,000	855,154,000,000	1,230,202,000,000
23030	Cash And Cash Equivalents	6,939,841,000,000	5,865,857,000,000	4,461,156,000,000	5,692,698,000,000	6,007,333,000,000	2,954,992,000,000	3,269,145,000,000
23262	Gross Accounts Receivable	7,003,894,000,000	6,582,884,000,000	5,559,851,000,000	5,453,361,000,000	6,801,937,000,000	6,982,695,000,000	5,926,594,000,000
23012	Additional Paid In Capital	6,217,241,000,000	6,217,241,000,000	6,217,241,000,000	6,217,241,000,000	6,217,241,000,000	1,458,258,000,000	1,458,258,000,000
23275	Buildings And Improvements	20,487,721,000,000	20,385,771,000,000	20,333,211,000,000	20,298,617,000,000	20,346,592,000,000	20,105,158,000,000	18,314,009,000,000
23126	Long Term Equity Investment	40,722,000,000	43,866,000,000	60,066,000,000	60,066,000,000	57,669,000,000	55,272,000,000	88,219,000,000
23163	Other Short Term Investments	59,709,000,000	63,791,000,000	66,381,000,000	59,981,000,000	59,981,000,000	1,357,454,000,000	1,103,469,000,000
23319	Machinery Furniture Equipment	56,606,649,000,000	52,901,742,000,000	53,037,764,000,000	52,854,300,000,000	55,770,753,000,000	54,806,628,000,000	46,975,456,000,000
23048	Current Capital Lease Obligation	298,927,000,000	245,296,000,000	268,172,000,000	284,642,000,000	275,858,000,000	419,579,000,000	554,315,000,000
23127	Long Term Capital Lease Obligation	521,048,000,000	1,197,171,000,000	535,544,000,000	502,614,000,000	408,254,000,000	435,575,000,000	675,887,000,000
23098	Goodwill And Other Intangible Assets	3,690,127,000,000	3,710,662,000,000	3,809,088,000,000	3,794,780,000,000	3,853,494,000,000	3,845,206,000,000	3,996,174,000,000
23261	Total Equity Gross Minority Interest	47,800,976,000,000	47,200,256,000,000	46,290,008,000,000	47,744,784,000,000	47,239,360,000,000	42,875,012,000,000	38,744,131,000,000
23067	Non Current Deferred Taxes Liabilities	3,971,101,000,000	3,888,699,000,000	3,786,713,000,000	3,720,918,000,000	3,656,435,000,000	4,031,938,000,000	3,427,280,000,000
23259	Total Liabilities Net Minority Interest	34,019,553,000,000	34,483,513,000,000	33,154,070,000,000	33,219,327,000,000	35,720,652,000,000	38,891,315,000,000	44,453,824,000,000
23046	Current Debt And Capital Lease Obligation	5,193,434,000,000	4,847,340,000,000	4,886,094,000,000	1,291,130,000,000	1,274,475,000,000	3,984,315,000,000	2,575,825,000,000
23266	Allowance For Doubtful Accounts Receivable	-1,216,042,000,000	-1,183,344,000,000	-1,182,631,000,000	-1,275,171,000,000	-1,280,599,000,000	-1,291,816,000,000	-791,173,000,000
23124	Long Term Debt And Capital Lease Obligation	10,624,494,000,000	11,950,316,000,000	11,396,803,000,000	15,092,733,000,000	15,526,888,000,000	16,388,332,000,000	24,887,786,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	2,447,761,000,000	2,606,614,000,000	2,607,635,000,000	2,498,311,000,000	2,475,624,000,000	2,781,595,000,000	2,784,019,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	33,220,000,000	21,642,000,000	25,374,000,000	188,073,000,000	74,249,000,000
26185	Free Cash Flow	3,992,967,000,000	1,469,442,000,000	4,165,356,000,000	5,150,117,000,000	5,935,943,000,000
26027	Changes In Cash	943,044,000,000	1,077,988,000,000	3,029,895,000,000	-314,895,000,000	-1,033,133,000,000
26182	Issuance Of Debt	1,528,508,000,000	208,450,000,000	14,285,852,000,000	1,412,874,000,000	5,398,978,000,000
26016	End Cash Position	6,939,841,000,000	6,939,841,000,000	6,007,333,000,000	2,954,992,000,000	2,930,598,000,000
26112	Purchase Of P P E	-1,746,019,000,000	-754,450,000,000	-1,838,776,000,000	-1,738,723,000,000	-1,279,575,000,000
26183	Repayment Of Debt	-2,643,364,000,000	-574,439,000,000	-17,707,368,000,000	-8,148,583,000,000	-10,564,712,000,000
26125	Sale Of Investment	272,000,000	272,000,000	1,297,473,000,000	0	0
26005	Capital Expenditure	-1,752,393,000,000	-754,182,000,000	-1,872,173,000,000	-1,743,791,000,000	-1,285,988,000,000
26007	Cash Dividends Paid	-1,655,385,000,000	0	-1,024,054,000,000	-1,116,928,000,000	-239,215,000,000
26012	Financing Cash Flow	-3,146,132,000,000	-409,518,000,000	-2,440,997,000,000	-5,354,353,000,000	-6,003,870,000,000
26013	Investing Cash Flow	-1,656,184,000,000	-736,118,000,000	-566,637,000,000	-1,854,450,000,000	-2,251,194,000,000
26115	Purchase Of Business	0	0	0	0	0
26098	Common Stock Issuance	0	0	2,563,460,000,000	0	0
26110	Purchase Of Investment	0	0	0	-253,985,000,000	-1,036,247,000,000
26015	Beginning Cash Position	6,007,333,000,000	5,865,857,000,000	2,954,992,000,000	3,269,145,000,000	3,950,448,000,000
26223	Classesof Cash Payments	-30,990,234,000,000	-8,227,285,000,000	-29,039,330,000,000	-26,767,991,000,000	-25,153,557,000,000
26099	Long Term Debt Issuance	1,023,678,000,000	74,415,000,000	10,311,401,000,000	783,302,000,000	1,650,000,000,000
26090	Long Term Debt Payments	-2,196,347,000,000	-407,648,000,000	-13,725,162,000,000	-7,529,731,000,000	-6,099,130,000,000
26108	Purchase Of Intangibles	-6,374,000,000	268,000,000	-33,397,000,000	-5,068,000,000	-6,413,000,000
26101	Short Term Debt Issuance	504,830,000,000	134,035,000,000	3,974,451,000,000	629,572,000,000	3,748,978,000,000
26091	Short Term Debt Payments	-447,017,000,000	-166,791,000,000	-3,982,206,000,000	-618,852,000,000	-4,465,582,000,000
26181	Issuance Of Capital Stock	0	0	2,563,460,000,000	0	0
26071	Net Common Stock Issuance	0	0	2,563,460,000,000	0	0
26154	Common Stock Dividend Paid	-1,655,385,000,000	0	-1,024,054,000,000	0	-239,215,000,000
26073	Net Long Term Debt Issuance	-1,172,669,000,000	-333,233,000,000	-3,413,761,000,000	-6,746,429,000,000	-4,449,130,000,000
26164	Net Other Financing Charges	0	0	668,765,000,000	3,119,909,000,000	-218,765,000,000
26165	Net Other Investing Changes	67,541,000,000	-5,538,000,000	-16,577,000,000	-42,879,000,000	-3,208,000,000
26119	Net P P E Purchase And Sale	-1,712,799,000,000	-732,808,000,000	-1,813,402,000,000	-1,550,650,000,000	-1,205,326,000,000
26075	Net Short Term Debt Issuance	57,813,000,000	-32,756,000,000	-7,755,000,000	10,720,000,000	-716,604,000,000
26072	Net Issuance Payments Of Debt	-1,114,856,000,000	-365,989,000,000	-3,421,516,000,000	-6,735,709,000,000	-5,165,734,000,000
26226	Paymentson Behalfof Employees	-4,522,198,000,000	-1,273,526,000,000	-4,097,937,000,000	-4,136,722,000,000	-3,863,736,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-10,536,000,000	-4,004,000,000	22,446,000,000	742,000,000	13,283,000,000
26118	Net Investment Purchase And Sale	272,000,000	4,082,000,000	1,297,473,000,000	-253,985,000,000	-1,036,247,000,000
26117	Net Intangibles Purchase And Sale	-6,374,000,000	268,000,000	-33,397,000,000	-5,068,000,000	-6,413,000,000
26301	Purchase Of Investment Properties	-4,824,000,000	-2,122,000,000	-734,000,000	-1,868,000,000	0
26300	Net Investment Properties Purchase And Sale	-4,824,000,000	-2,122,000,000	-734,000,000	-1,868,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	69,564,000,000	-29,237,000,000	53,389,000,000	-85,697,000,000	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	53,389,000,000	0	168,345,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	5,745,360,000,000	2,223,624,000,000	6,037,529,000,000	6,893,908,000,000	7,221,931,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	37,964,619,000,000	10,205,392,000,000	37,387,696,000,000	36,500,500,000,000	35,649,624,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	33,220,000,000	21,642,000,000	-281,000,000	5,706,000,000	6,153,000,000	25,374,000,000	188,073,000,000	74,249,000,000
26185	Free Cash Flow	3,992,967,000,000	1,469,442,000,000	1,605,432,000,000	653,281,000,000	264,812,000,000	4,165,356,000,000	5,150,117,000,000	5,935,943,000,000
26027	Changes In Cash	943,044,000,000	1,077,988,000,000	1,380,589,000,000	-1,234,413,000,000	-281,120,000,000	3,029,895,000,000	-314,895,000,000	-1,033,133,000,000
26182	Issuance Of Debt	1,528,508,000,000	208,450,000,000	104,119,000,000	219,786,000,000	996,153,000,000	14,285,852,000,000	1,412,874,000,000	5,398,978,000,000
26016	End Cash Position	6,939,841,000,000	6,939,841,000,000	5,865,857,000,000	4,461,156,000,000	5,692,698,000,000	6,007,333,000,000	2,954,992,000,000	2,930,598,000,000
26112	Purchase Of P P E	-1,746,019,000,000	-754,450,000,000	-372,070,000,000	-350,563,000,000	-268,936,000,000	-1,838,776,000,000	-1,738,723,000,000	-1,279,575,000,000
26183	Repayment Of Debt	-2,643,364,000,000	-574,439,000,000	-215,431,000,000	-343,525,000,000	-1,509,969,000,000	-17,707,368,000,000	-8,148,583,000,000	-10,564,712,000,000
26125	Sale Of Investment	272,000,000	272,000,000	0	0	0	1,297,473,000,000	0	0
26005	Capital Expenditure	-1,752,393,000,000	-754,182,000,000	-321,651,000,000	-406,686,000,000	-269,874,000,000	-1,872,173,000,000	-1,743,791,000,000	-1,285,988,000,000
26007	Cash Dividends Paid	-1,655,385,000,000	0	0	0	0	-1,024,054,000,000	-1,116,928,000,000	-239,215,000,000
26012	Financing Cash Flow	-3,146,132,000,000	-409,518,000,000	-244,818,000,000	-1,885,606,000,000	-606,190,000,000	-2,440,997,000,000	-5,354,353,000,000	-6,003,870,000,000
26013	Investing Cash Flow	-1,656,184,000,000	-736,118,000,000	-301,676,000,000	-408,774,000,000	-209,616,000,000	-566,637,000,000	-1,854,450,000,000	-2,251,194,000,000
26115	Purchase Of Business	0	0	0	0	0	0	0	0
26098	Common Stock Issuance	0	0	0	0	0	2,563,460,000,000	0	0
26110	Purchase Of Investment	0	0	0	0	0	0	-253,985,000,000	-1,036,247,000,000
26015	Beginning Cash Position	6,007,333,000,000	5,865,857,000,000	4,461,156,000,000	5,692,698,000,000	6,007,333,000,000	2,954,992,000,000	3,269,145,000,000	3,950,448,000,000
26223	Classesof Cash Payments	-30,990,234,000,000	-8,227,285,000,000	-6,818,631,000,000	-7,634,211,000,000	-8,310,107,000,000	-29,039,330,000,000	-26,767,991,000,000	-25,153,557,000,000
26099	Long Term Debt Issuance	1,023,678,000,000	74,415,000,000	47,838,000,000	0	901,425,000,000	10,311,401,000,000	783,302,000,000	1,650,000,000,000
26090	Long Term Debt Payments	-2,196,347,000,000	-407,648,000,000	-95,090,000,000	-275,903,000,000	-1,417,706,000,000	-13,725,162,000,000	-7,529,731,000,000	-6,099,130,000,000
26108	Purchase Of Intangibles	-6,374,000,000	268,000,000	50,419,000,000	-56,123,000,000	-938,000,000	-33,397,000,000	-5,068,000,000	-6,413,000,000
26101	Short Term Debt Issuance	504,830,000,000	134,035,000,000	56,281,000,000	219,786,000,000	94,728,000,000	3,974,451,000,000	629,572,000,000	3,748,978,000,000
26091	Short Term Debt Payments	-447,017,000,000	-166,791,000,000	-120,341,000,000	-67,622,000,000	-92,263,000,000	-3,982,206,000,000	-618,852,000,000	-4,465,582,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	2,563,460,000,000	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	2,563,460,000,000	0	0
26154	Common Stock Dividend Paid	-1,655,385,000,000	0	0	0	0	-1,024,054,000,000	0	-239,215,000,000
26073	Net Long Term Debt Issuance	-1,172,669,000,000	-333,233,000,000	-47,252,000,000	-275,903,000,000	-516,281,000,000	-3,413,761,000,000	-6,746,429,000,000	-4,449,130,000,000
26164	Net Other Financing Charges	0	0	0	0	0	668,765,000,000	3,119,909,000,000	-218,765,000,000
26165	Net Other Investing Changes	67,541,000,000	-5,538,000,000	18,223,000,000	-667,000,000	55,523,000,000	-16,577,000,000	-42,879,000,000	-3,208,000,000
26119	Net P P E Purchase And Sale	-1,712,799,000,000	-732,808,000,000	-372,351,000,000	-344,857,000,000	-262,783,000,000	-1,813,402,000,000	-1,550,650,000,000	-1,205,326,000,000
26075	Net Short Term Debt Issuance	57,813,000,000	-32,756,000,000	-64,060,000,000	152,164,000,000	2,465,000,000	-7,755,000,000	10,720,000,000	-716,604,000,000
26072	Net Issuance Payments Of Debt	-1,114,856,000,000	-365,989,000,000	-111,312,000,000	-123,739,000,000	-513,816,000,000	-3,421,516,000,000	-6,735,709,000,000	-5,165,734,000,000
26226	Paymentson Behalfof Employees	-4,522,198,000,000	-1,273,526,000,000	-1,093,693,000,000	-1,251,752,000,000	-903,227,000,000	-4,097,937,000,000	-4,136,722,000,000	-3,863,736,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-10,536,000,000	-4,004,000,000	24,112,000,000	2,871,000,000	-33,515,000,000	22,446,000,000	742,000,000	13,283,000,000
26118	Net Investment Purchase And Sale	272,000,000	4,082,000,000	2,590,000,000	-6,400,000,000	0	1,297,473,000,000	-253,985,000,000	-1,036,247,000,000
26117	Net Intangibles Purchase And Sale	-6,374,000,000	268,000,000	50,419,000,000	-56,123,000,000	-938,000,000	-33,397,000,000	-5,068,000,000	-6,413,000,000
26301	Purchase Of Investment Properties	-4,824,000,000	-2,122,000,000	-557,000,000	-727,000,000	-1,418,000,000	-734,000,000	-1,868,000,000	0
26300	Net Investment Properties Purchase And Sale	-4,824,000,000	-2,122,000,000	-557,000,000	-727,000,000	-1,418,000,000	-734,000,000	-1,868,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	69,564,000,000	-29,237,000,000	118,017,000,000	43,281,000,000	-62,497,000,000	53,389,000,000	-85,697,000,000	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	53,389,000,000	0	168,345,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	5,745,360,000,000	2,223,624,000,000	1,927,083,000,000	1,059,967,000,000	534,686,000,000	6,037,529,000,000	6,893,908,000,000	7,221,931,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	37,964,619,000,000	10,205,392,000,000	9,585,122,000,000	8,861,264,000,000	9,312,841,000,000	37,387,696,000,000	36,500,500,000,000	35,649,624,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
SMGR	PT Semen Indonesia (Persero) Tbk	2024-04-15	At close: 04:14PM WIB	5,700	5,700	5,650	5,675	5,650.00 - 5,700.00	5,650	5,700	5,625.00 - 7,250.00	5,625	7,250	5,768,800	8,583,786	38,146,000,000,000	1	18	321	Apr 30, 2024 - May 06, 2024	245.19 (4.34%)	245	4	May 04, 2023	7,230
SMGR	PT Semen Indonesia (Persero) Tbk	2024-04-12	At close: 04:14PM WIB	5,700	5,700	5,650	5,675	5,650.00 - 5,700.00	5,650	5,700	5,625.00 - 7,250.00	5,625	7,250	5,768,800	8,614,524	38,308,000,000,000	1	18	320	Apr 30, 2024 - May 06, 2024	245.19 (4.14%)	245	4	May 04, 2023	7,230
SMGR	PT Semen Indonesia (Persero) Tbk	2024-04-11	At close: 04:14PM WIB	5,700	5,700	5,650	5,675	5,650.00 - 5,700.00	5,650	5,700	5,625.00 - 7,250.00	5,625	7,250	5,768,800	8,584,518	38,308,000,000,000	1	18	320	Apr 30, 2024 - May 06, 2024	245.19 (4.14%)	245	4	May 04, 2023	7,230
SMGR	PT Semen Indonesia (Persero) Tbk	2024-04-10	At close: 04:14PM WIB	5,700	5,700	5,650	5,675	5,650.00 - 5,700.00	5,650	5,700	5,625.00 - 7,250.00	5,625	7,250	5,768,800	8,510,767	38,308,000,000,000	1	18	320	Apr 30, 2024 - May 06, 2024	245.19 (4.14%)	245	4	May 04, 2023	7,230
SMGR	PT Semen Indonesia (Persero) Tbk	2024-04-05	At close: 04:14PM WIB	5,700	5,700	6,825	5,025	5,650.00 - 5,700.00	5,650	5,700	5,625.00 - 7,250.00	5,625	7,250	5,768,800	8,282,920	38,308,000,000,000	1	18	320	Apr 30, 2024 - May 06, 2024	245.19 (4.14%)	245	4	May 04, 2023	7,230
SMGR	PT Semen Indonesia (Persero) Tbk	2024-04-04	At close: 04:14PM WIB	5,700	5,700	6,825	4,560	5,675.00 - 5,725.00	5,675	5,725	5,625.00 - 7,250.00	5,625	7,250	4,948,000	8,316,046	38,647,000,000,000	1	18	320	Apr 30, 2024 - May 06, 2024	245.19 (4.14%)	245	4	May 04, 2023	7,230
SMGR	PT Semen Indonesia (Persero) Tbk	2024-04-03	At close: 04:14PM WIB	5,775	5,750	6,925	5,100	5,675.00 - 5,775.00	5,675	5,775	5,625.00 - 7,250.00	5,625	7,250	5,994,400	8,271,706	38,647,000,000,000	1	18	320	Apr 30, 2024 - May 06, 2024	245.19 (4.14%)	245	4	May 04, 2023	7,230
SMGR	PT Semen Indonesia (Persero) Tbk	2024-04-02	At close: 04:13PM WIB	5,875	5,825	7,050	4,890	5,725.00 - 5,825.00	5,725	5,825	5,625.00 - 7,250.00	5,625	7,250	7,609,100	8,178,368	39,155,000,000,000	1	18	320	Apr 30, 2024 - May 06, 2024	245.19 (4.14%)	245	4	May 04, 2023	7,230
SMGR	PT Semen Indonesia (Persero) Tbk	2024-04-01	At close: 04:14PM WIB	5,900	5,900	7,075	4,720	5,700.00 - 5,900.00	5,700	5,900	5,625.00 - 7,250.00	5,625	7,250	7,557,200	8,083,968	39,833,000,000,000	1	18	320	Apr 30, 2024 - May 06, 2024	245.19 (4.14%)	245	4	May 04, 2023	7,230
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-29	At close: 04:13PM WIB	5,925	5,925	7,100	4,740	5,825.00 - 5,950.00	5,825	5,950	5,625.00 - 7,250.00	5,625	7,250	8,128,800	8,083,968	40,003,000,000,000	1	18	320	Apr 30, 2024 - May 06, 2024	245.19 (4.14%)	245	4	May 04, 2023	7,482
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-28	At close: 04:13PM WIB	5,925	5,925	7,100	4,740	5,825.00 - 5,950.00	5,825	5,950	5,625.00 - 7,250.00	5,625	7,250	8,128,800	8,071,405	39,834,000,000,000	1	18	321	Apr 30, 2024 - May 06, 2024	245.19 (4.14%)	245	4	May 04, 2023	7,482
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-27	At close: 04:14PM WIB	5,850	5,850	5,900	5,925	5,800.00 - 5,950.00	5,800	5,950	5,625.00 - 7,250.00	5,625	7,250	9,001,800	7,626,029	40,003,000,000,000	1	18	321	Apr 30, 2024 - May 06, 2024	245.19 (4.23%)	245	4	May 04, 2023	7,473
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-26	At close: 04:14PM WIB	5,825	5,800	5,800	5,825	5,750.00 - 5,875.00	5,750	5,875	5,625.00 - 7,250.00	5,625	7,250	8,430,900	7,653,906	39,497,000,000,000	1	18	321	Apr 30, 2024 - May 06, 2024	245.19 (4.23%)	245	4	May 04, 2023	7,473
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-25	At close: 04:13PM WIB	5,800	5,800	0	0	5,750.00 - 5,825.00	5,750	5,825	5,625.00 - 7,250.00	5,625	7,250	11,249,800	7,788,185	39,328,000,000,000	1	18	321	Apr 30, 2024 - May 06, 2024	245.19 (4.23%)	245	4	May 04, 2023	7,473
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-22	At close: 04:12PM WIB	5,750	5,725	5,800	5,825	5,725.00 - 5,850.00	5,725	5,850	5,625.00 - 7,250.00	5,625	7,250	9,356,100	7,772,776	39,159,000,000,000	1	18	321	Apr 30, 2024 - May 06, 2024	245.19 (4.26%)	245	4	May 04, 2023	7,473
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-21	At close: 04:12PM WIB	5,725	0	0	0	0.0000 - 0.0000	0	0		0		0	7,644,533	0	1	0	321	Apr 30, 2024 - May 06, 2024	245.19 (4.26%)	245	4	May 04, 2023	7,473
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-14	As of 11:59AM WIB. Market open.	5,750	5,750	5,800	5,825	5,750.00 - 5,900.00	5,750	5,900	5,625.00 - 7,250.00	5,625	7,250	6,083,100	7,076,266	39,159,000,000,000	1	18	321	Mar 14, 2024	245.19 (4.26%)	245	4	May 04, 2023	8,104
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-13	At close: 04:14PM WIB	5,900	5,850	5,725	5,750	5,700.00 - 5,875.00	5,700	5,875	5,625.00 - 7,250.00	5,625	7,250	24,346,100	6,708,369	38,821,000,000,000	1	16	368	Mar 14, 2024	245.19 (4.16%)	245	4	May 04, 2023	8,104
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-11	At close: 04:14PM WIB	5,925	5,950	5,900	5,925	5,900.00 - 5,950.00	5,900	5,950	5,625.00 - 7,250.00	5,625	7,250	6,695,300	6,586,568	39,834,000,000,000	1	16	368	Mar 14, 2024	245.19 (4.16%)	245	4	May 04, 2023	8,104
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-08	At close: 04:14PM WIB	5,925	5,950	5,900	5,925	5,900.00 - 5,950.00	5,900	5,950	5,625.00 - 7,250.00	5,625	7,250	6,695,300	6,612,686	39,834,000,000,000	1	16	368	Mar 14, 2024	245.19 (4.14%)	245	4	May 04, 2023	8,104
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-05	At close: 04:13PM WIB	6,050	6,075	6,000	6,025	5,975.00 - 6,075.00	5,975	6,075	5,625.00 - 7,250.00	5,625	7,250	5,702,200	6,512,022	40,340,000,000,000	1	16	364	Mar 11, 2024 - Mar 15, 2024	245.19 (4.00%)	245	4	May 04, 2023	8,104
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-04	At close: 04:04PM WIB	6,125	6,125	6,050	6,075	6,050.00 - 6,125.00	6,050	6,125	5,625.00 - 7,300.00	5,625	7,300	2,352,300	6,545,025	40,847,000,000,000	1	16	368	Mar 11, 2024 - Mar 15, 2024	245.19 (4.00%)	245	4	May 04, 2023	8,104
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-01	At close: 04:14PM WIB	6,100	6,075	6,100	6,050	6,025.00 - 6,125.00	6,025	6,125	5,625.00 - 7,300.00	5,625	7,300	7,025,300	6,487,493	41,353,000,000,000	1	17	368	Mar 11, 2024 - Mar 15, 2024	245.19 (4.02%)	245	4	May 04, 2023	8,104
SMGR	PT Semen Indonesia (Persero) Tbk	2024-02-28	At close: 04:13PM WIB	6,025	6,000	6,025	6,050	6,000.00 - 6,075.00	6,000	6,075	5,625.00 - 7,325.00	5,625	7,325	5,990,900	6,489,718	40,678,000,000,000	1	16	368	Mar 11, 2024 - Mar 15, 2024	245.19 (4.07%)	245	4	May 04, 2023	8,104
SMGR	PT Semen Indonesia (Persero) Tbk	2024-02-27	At close: 04:14PM WIB	6,050	6,075	6,000	6,025	6,000.00 - 6,075.00	6,000	6,075	5,625.00 - 7,425.00	5,625	7,425	9,191,000	6,401,601	40,678,000,000,000	1	16	368	Mar 11, 2024 - Mar 15, 2024	245.19 (4.05%)	245	4	May 04, 2023	8,104
SMGR	PT Semen Indonesia (Persero) Tbk	2024-02-26	At close: 04:14PM WIB	6,100	6,125	6,050	6,075	6,050.00 - 6,150.00	6,050	6,150	5,625.00 - 7,450.00	5,625	7,450	9,472,500	6,318,988	40,847,000,000,000	1	16	368	Mar 11, 2024 - Mar 15, 2024	245.19 (4.02%)	245	4	May 04, 2023	8,104
SMGR	PT Semen Indonesia (Persero) Tbk	2024-02-23	At close: 04:13PM WIB	6,150	6,150	6,075	6,100	6,050.00 - 6,175.00	6,050	6,175	5,625.00 - 7,600.00	5,625	7,600	10,246,500	6,164,227	41,184,000,000,000	1	17	368	Mar 11, 2024 - Mar 15, 2024	245.19 (3.99%)	245	4	May 04, 2023	8,104
SMGR	PT Semen Indonesia (Persero) Tbk (SMGR.JK)	2024-02-22	At close: 04:14PM WIB	6,225	6,150	6,100	6,125	6,050.00 - 6,225.00	6,050	6,225	5,625.00 - 7,625.00	5,625	7,625	13,162,700	6,007,132	41,522,000,000,000	1	17	368	Mar 11, 2024 - Mar 15, 2024	245.19 (3.94%)	245	4	May 04, 2023	8,104
SMGR	PT Semen Indonesia (Persero) Tbk (SMGR.JK)	2024-02-21	At close: 04:13PM WIB	6,275	6,300	6,200	6,175	6,125.00 - 6,300.00	6,125	6,300	5,625.00 - 7,625.00	5,625	7,625	10,900,800	5,915,703	42,028,000,000,000	1	17	368	Mar 11, 2024 - Mar 15, 2024	245.19 (3.91%)	245	4	May 04, 2023	8,104

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	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	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
SMGR	PT Semen Indonesia (Persero) Tbk	2024-04-15	38,150,000,000,000	46,960,000,000,000	18	15	1	1	1	9	1	7,250	5,625	5,987	6,383	8,610,000	6,370,000	6,750,000,000	3,290,000,000	51	13	245	4	0	0	2	76	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2023	Dec 31, 2023	6	10	3	5	38,650,000,000,000	5,725	12	7,390,000,000,000	2,170,000,000,000	321	-33	7,000,000,000,000	1,037	15,820,000,000,000	33	1	6,408	5,750,000,000,000	2,700,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-04-12	38,150,000,000,000	46,960,000,000,000	18	15	1	1	1	9	1	7,250	5,625	6,005	6,387	8,580,000	7,000,000	6,750,000,000	3,290,000,000	51	13	245	4	0	0	2	76	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2023	Dec 31, 2023	6	10	3	5	38,650,000,000,000	5,725	12	7,390,000,000,000	2,170,000,000,000	320	-33	7,000,000,000,000	1,037	15,820,000,000,000	33	1	6,408	5,750,000,000,000	2,700,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-04-11	38,150,000,000,000	46,960,000,000,000	18	15	1	1	1	9	1	7,250	5,625	6,005	6,387	8,510,000	7,000,000	6,750,000,000	3,290,000,000	51	13	245	4	0	0	2	76	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2023	Dec 31, 2023	6	10	3	5	38,650,000,000,000	5,725	12	7,390,000,000,000	2,170,000,000,000	320	-33	7,000,000,000,000	1,037	15,820,000,000,000	33	1	6,408	5,750,000,000,000	2,700,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-04-10	38,150,000,000,000	46,960,000,000,000	18	15	1	1	1	9	1	7,250	5,625	6,005	6,387	8,510,000	7,000,000	6,750,000,000	3,290,000,000	51	13	245	4	0	0	2	76	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2023	Dec 31, 2023	6	10	3	5	38,650,000,000,000	5,725	12	7,390,000,000,000	2,170,000,000,000	320	-33	7,000,000,000,000	1,037	15,820,000,000,000	33	1	6,408	5,750,000,000,000	2,700,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-04-05	38,480,000,000,000	47,300,000,000,000	18	15	1	1	1	9	1	7,250	0	6,037	6,396	8,320,000	9,030,000	6,750,000,000	3,290,000,000	51	13	245	4	0	0	2	76	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2023	Dec 31, 2023	6	10	3	5	38,650,000,000,000	5,725	12	7,390,000,000,000	2,170,000,000,000	320	-33	7,000,000,000,000	1,037	15,820,000,000,000	33	1	6,408	5,750,000,000,000	2,700,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-04-04	38,990,000,000,000	47,810,000,000,000	18	15	1	1	1	9	1	7,250	0	6,046	6,398	8,270,000	9,620,000	6,750,000,000	3,290,000,000	51	13	245	4	0	0	2	76	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2023	Dec 31, 2023	6	10	3	5	38,650,000,000,000	5,725	12	7,390,000,000,000	2,170,000,000,000	320	-33	7,000,000,000,000	1,037	15,820,000,000,000	33	1	6,408	5,750,000,000,000	2,700,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-04-03	38,990,000,000,000	47,810,000,000,000	18	15	1	1	1	9	1	7,250	0	6,056	6,399	8,180,000	9,940,000	6,750,000,000	3,290,000,000	51	13	245	4	0	0	2	76	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2023	Dec 31, 2023	6	10	3	5	38,650,000,000,000	5,725	12	7,390,000,000,000	2,170,000,000,000	320	-33	7,000,000,000,000	1,037	15,820,000,000,000	33	1	6,408	5,750,000,000,000	2,700,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-04-02	39,670,000,000,000	48,480,000,000,000	18	16	1	1	1	9	1	7,250	0	6,064	6,400	8,080,000	10,160,000	6,750,000,000	3,290,000,000	51	13	245	4	0	0	2	76	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2023	Dec 31, 2023	6	10	3	5	38,650,000,000,000	5,725	12	7,390,000,000,000	2,170,000,000,000	320	-33	7,000,000,000,000	1,037	15,820,000,000,000	33	1	6,408	5,750,000,000,000	2,700,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-04-01	39,830,000,000,000	48,650,000,000,000	18	16	1	1	1	9	1	7,250	0	6,064	6,400	8,080,000	10,160,000	6,750,000,000	3,290,000,000	51	13	245	4	0	0	2	76	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2023	Dec 31, 2023	6	10	3	5	38,650,000,000,000	5,725	12	7,390,000,000,000	2,170,000,000,000	320	-33	7,000,000,000,000	1,037	15,820,000,000,000	33	1	6,408	5,750,000,000,000	2,700,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-29	39,830,000,000,000	48,650,000,000,000	18	16	1	1	1	9	1	7,250	5,625	6,071	6,401	8,070,000	10,510,000	6,750,000,000	3,290,000,000	51	13	245	4	0	0	2	76	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2023	Dec 31, 2023	6	10	3	5	38,650,000,000,000	5,725	12	7,390,000,000,000	2,170,000,000,000	320	-33	7,000,000,000,000	1,037	15,820,000,000,000	33	1	6,408	5,750,000,000,000	2,700,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-28	40,000,000,000,000	48,820,000,000,000	18	16	1	1	1	9	1	7,250	0	6,078	6,401	7,630,000	10,080,000	6,750,000,000	3,290,000,000	51	13	245	4	0	0	2	76	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2023	Dec 31, 2023	6	10	3	5	38,650,000,000,000	5,725	12	7,390,000,000,000	2,170,000,000,000	321	-33	7,000,000,000,000	1,037	15,820,000,000,000	33	1	6,408	5,750,000,000,000	2,700,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-27	39,160,000,000,000	47,980,000,000,000	18	15	1	1	1	9	1	7,250	0	6,088	6,402	7,650,000	10,750,000	6,750,000,000	3,290,000,000	51	13	245	4	0	0	2	76	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2023	Dec 31, 2023	6	10	3	5	38,650,000,000,000	5,725	12	7,390,000,000,000	2,170,000,000,000	321	-33	7,000,000,000,000	1,037	15,820,000,000,000	33	1	6,408	5,750,000,000,000	2,700,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-26	39,160,000,000,000	47,980,000,000,000	18	15	1	1	1	9	1	7,250	0	6,097	6,403	7,790,000	11,330,000	6,750,000,000	3,290,000,000	51	13	245	4	0	0	2	76	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2023	Dec 31, 2023	6	10	3	5	38,650,000,000,000	5,725	12	7,390,000,000,000	2,170,000,000,000	321	-33	7,000,000,000,000	1,037	15,820,000,000,000	33	1	6,408	5,750,000,000,000	2,700,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-25	39,160,000,000,000	47,980,000,000,000	18	15	1	1	1	9	1	7,250	5,625	6,097	6,403	7,790,000	11,330,000	6,750,000,000	3,290,000,000	51	13	245	4	0	0	2	76	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2023	Dec 31, 2023	6	10	3	5	38,650,000,000,000	5,725	12	7,390,000,000,000	2,170,000,000,000	321	-33	7,000,000,000,000	1,037	15,820,000,000,000	33	1	6,408	5,750,000,000,000	2,700,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-22	38,820,000,000,000	47,640,000,000,000	18	15	1	1	1	9	1	7,250	0	6,123	6,404	7,640,000	10,290,000	6,750,000,000	3,290,000,000	51	13	245	4	0	0	2	76	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2023	Dec 31, 2023	6	10	3	5	38,650,000,000,000	5,725	12	7,390,000,000,000	2,170,000,000,000	321	-33	7,000,000,000,000	1,037	15,820,000,000,000	33	1	6,408	5,750,000,000,000	2,700,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-21	38,650,000,000,000	47,470,000,000,000	18	15	1	1	1	9	1	7,250	5,625	6,123	6,404	7,640,000	10,290,000	6,750,000,000	3,290,000,000	51	13	245	4	0	0	2	76	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2023	Dec 31, 2023	6	10	3	5	38,650,000,000,000	5,725	12	7,390,000,000,000	2,170,000,000,000	321	-33	7,000,000,000,000	1,037	15,820,000,000,000	33	1	6,408	5,750,000,000,000	2,700,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-14	38,820,000,000,000	47,640,000,000,000	18	14	1	1	1	9	1	7,250	0	6,198	6,406	6,710,000	6,820,000	6,750,000,000	3,290,000,000	51	13	245	4	0	0	2	76	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2023	Dec 31, 2023	6	10	3	5	38,650,000,000,000	5,725	12	7,390,000,000,000	2,170,000,000,000	321	-33	7,000,000,000,000	1,037	15,820,000,000,000	33	1	6,408	5,750,000,000,000	2,700,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-13	39,830,000,000,000	48,650,000,000,000	16	14	1	1	1	9	0	7,250	0	6,198	6,406	6,640,000	6,820,000	6,750,000,000	0	51	13	245	4	0	0	2	67	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2023	Dec 31, 2023	6	10	3	5	38,650,000,000,000	0	12	7,360,000,000,000	2,170,000,000,000	368	-33	7,000,000,000,000	0	15,260,000,000,000	32	1	6,325	5,750,000,000,000	-89,860,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-11	39,830,000,000,000	50,700,000,000,000	16	14	1	1	1	10	1	7,250	5,625	6,198	6,406	6,610,000	6,820,000	6,750,000,000	3,290,000,000	51	13	245	4	245	4	2	67	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2022	Sep 30, 2023	6	15	4	6	37,440,000,000,000	5,707	7	7,010,000,000,000	2,400,000,000,000	368	1	5,930,000,000,000	878	16,800,000,000,000	36	1	6,325	6,130,000,000,000	2,970,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-08	40,000,000,000,000	50,870,000,000,000	16	14	1	1	1	10	1	7,250	5,625	6,206	6,406	6,610,000	7,180,000	6,750,000,000	3,290,000,000	51	13	245	4	245	4	2	67	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2022	Sep 30, 2023	6	15	4	6	37,440,000,000,000	5,707	7	7,010,000,000,000	2,400,000,000,000	368	1	5,930,000,000,000	878	16,800,000,000,000	36	1	6,325	6,130,000,000,000	2,970,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-05	41,350,000,000,000	52,220,000,000,000	17	15	1	1	1	10	1	7,300	0	6,226	6,405	6,550,000	8,980,000	6,750,000,000	3,290,000,000	51	13	245	4	245	4	2	67	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2022	Sep 30, 2023	6	15	4	6	37,440,000,000,000	5,707	7	7,010,000,000,000	2,400,000,000,000	364	1	5,930,000,000,000	878	16,800,000,000,000	36	1	6,325	6,130,000,000,000	2,970,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-04	41,350,000,000,000	52,220,000,000,000	17	15	1	1	1	10	1	7,300	0	6,226	6,405	6,550,000	8,980,000	6,750,000,000	3,290,000,000	51	13	245	4	245	4	2	67	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2022	Sep 30, 2023	6	15	4	6	37,440,000,000,000	5,707	7	7,010,000,000,000	2,400,000,000,000	368	1	5,930,000,000,000	878	16,800,000,000,000	36	1	6,325	6,130,000,000,000	2,970,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-03-01	41,180,000,000,000	52,050,000,000,000	17	15	1	1	1	10	1	7,300	0	6,228	6,404	6,540,000	12,720,000	6,750,000,000	3,290,000,000	51	13	245	4	245	4	2	67	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2022	Sep 30, 2023	6	15	4	6	37,440,000,000,000	5,707	7	7,010,000,000,000	2,400,000,000,000	368	1	5,930,000,000,000	878	16,800,000,000,000	36	1	6,325	6,130,000,000,000	2,970,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-02-28	40,680,000,000,000	51,550,000,000,000	16	15	1	1	1	10	1	7,425	0	6,234	6,403	6,400,000	12,410,000	6,750,000,000	3,290,000,000	51	13	245	4	245	4	2	67	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2022	Sep 30, 2023	6	15	4	6	37,440,000,000,000	5,707	7	7,010,000,000,000	2,400,000,000,000	368	1	5,930,000,000,000	878	16,800,000,000,000	36	1	6,325	6,130,000,000,000	2,970,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-02-27	40,850,000,000,000	51,710,000,000,000	17	15	1	1	1	10	1	7,450	0	6,238	6,402	6,320,000	12,230,000	6,750,000,000	3,290,000,000	51	13	245	4	245	4	2	67	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2022	Sep 30, 2023	6	15	4	6	37,440,000,000,000	5,707	7	7,010,000,000,000	2,400,000,000,000	365	1	5,930,000,000,000	878	16,800,000,000,000	36	1	6,325	6,130,000,000,000	2,970,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk	2024-02-26	41,180,000,000,000	52,050,000,000,000	17	15	1	1	1	10	1	7,450	0	6,238	6,402	6,320,000	12,230,000	6,750,000,000	3,290,000,000	51	13	245	4	245	4	2	67	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2022	Sep 30, 2023	6	15	4	6	37,440,000,000,000	5,707	7	7,010,000,000,000	2,400,000,000,000	368	1	5,930,000,000,000	878	16,800,000,000,000	36	1	6,325	6,130,000,000,000	2,970,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk (SMGR.JK)	2024-02-23	41,520,000,000,000	52,390,000,000,000	17	15	1	1	1	10	1	7,625	0	6,239	6,400	6,010,000	10,940,000	6,750,000,000	3,290,000,000	51	13	245	4	245	4	2	67	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2022	Sep 30, 2023	6	15	4	6	37,440,000,000,000	5,707	7	7,010,000,000,000	2,400,000,000,000	368	1	5,930,000,000,000	878	16,800,000,000,000	36	1	6,325	6,130,000,000,000	2,970,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk (SMGR.JK)	2024-02-22	42,030,000,000,000	52,900,000,000,000	17	15	1	1	1	10	1	7,625	5,625	6,239	6,400	6,010,000	10,940,000	6,750,000,000	3,290,000,000	51	13	245	4	245	4	2	67	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2022	Sep 30, 2023	6	15	4	6	37,440,000,000,000	5,707	7	7,010,000,000,000	2,400,000,000,000	368	1	5,930,000,000,000	878	16,800,000,000,000	36	1	6,325	6,130,000,000,000	2,970,000,000,000
SMGR	PT Semen Indonesia (Persero) Tbk (SMGR.JK)	2024-02-21	42,370,000,000,000	53,230,000,000,000	17	15	1	1	1	10	1	7,625	5,625	6,240	6,398	5,920,000	10,730,000	6,750,000,000	3,290,000,000	51	13	245	4	245	4	2	67	N/A	May 04, 2023	10:1	Aug 07, 2007	Dec 31, 2022	Sep 30, 2023	6	15	4	6	37,440,000,000,000	5,707	7	7,010,000,000,000	2,400,000,000,000	368	1	5,930,000,000,000	878	16,800,000,000,000	36	1	6,325	6,130,000,000,000	2,970,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,480	4,480	4,480	4,480	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	4,460	4,470	4,460	4,470	198,400
2024-05-08	15:48:00	4,460	4,460	4,450	4,450	107,900
2024-05-08	15:47:00	4,460	4,470	4,460	4,460	84,800
2024-05-08	15:46:00	4,470	4,470	4,450	4,470	251,500
2024-05-08	15:45:00	4,480	4,480	4,470	4,470	86,400
2024-05-08	15:44:00	4,470	4,480	4,470	4,480	87,700
2024-05-08	15:43:00	4,480	4,490	4,470	4,480	113,800
2024-05-08	15:42:00	4,480	4,480	4,470	4,480	102,800
2024-05-08	15:41:00	4,470	4,480	4,460	4,480	145,800
2024-05-08	15:40:00	4,480	4,480	4,450	4,460	541,600
2024-05-08	15:39:00	4,490	4,490	4,480	4,480	154,500
2024-05-08	15:38:00	4,490	4,490	4,480	4,490	55,100
2024-05-08	15:37:00	4,490	4,500	4,480	4,480	50,900
2024-05-08	15:36:00	4,490	4,490	4,480	4,490	146,800
2024-05-08	15:35:00	4,480	4,490	4,480	4,480	35,400
2024-05-08	15:34:00	4,490	4,500	4,480	4,490	34,400
2024-05-08	15:33:00	4,480	4,500	4,480	4,490	139,400
2024-05-08	15:32:00	4,490	4,490	4,480	4,490	92,000
2024-05-08	15:31:00	4,490	4,490	4,480	4,480	106,900

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,480	4,480	4,480	4,480	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	4,460	4,470	4,450	4,470	306,300
2024-05-08	15:46:00	4,470	4,470	4,450	4,460	336,300
2024-05-08	15:44:00	4,470	4,480	4,470	4,470	174,100
2024-05-08	15:42:00	4,480	4,490	4,470	4,480	216,600
2024-05-08	15:40:00	4,480	4,480	4,450	4,480	687,400
2024-05-08	15:38:00	4,490	4,490	4,480	4,480	209,600
2024-05-08	15:36:00	4,490	4,500	4,480	4,480	197,700
2024-05-08	15:34:00	4,490	4,500	4,480	4,480	69,800
2024-05-08	15:32:00	4,490	4,500	4,480	4,490	231,400
2024-05-08	15:30:00	4,500	4,500	4,480	4,480	419,100
2024-05-08	15:29:21	4,490	4,490	4,490	4,490	0
2024-05-08	15:28:00	4,510	4,510	4,490	4,500	1,134,300
2024-05-08	15:26:00	4,500	4,520	4,500	4,510	103,100
2024-05-08	15:24:00	4,510	4,520	4,500	4,500	580,100
2024-05-08	15:22:00	4,530	4,530	4,510	4,510	418,300
2024-05-08	15:20:00	4,540	4,540	4,520	4,520	309,900
2024-05-08	15:18:00	4,540	4,540	4,530	4,540	31,600
2024-05-08	15:16:00	4,540	4,540	4,530	4,530	34,200
2024-05-08	15:14:00	4,540	4,550	4,530	4,530	126,200
2024-05-08	15:12:00	4,530	4,540	4,530	4,530	198,400
2024-05-08	15:10:00	4,540	4,540	4,530	4,530	22,400
2024-05-08	15:08:00	4,540	4,540	4,530	4,540	52,400
2024-05-08	15:06:00	4,540	4,540	4,530	4,530	35,000
2024-05-08	15:04:00	4,530	4,540	4,530	4,530	121,200

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,480	4,480	4,480	4,480	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	4,480	4,480	4,450	4,470	729,000
2024-05-08	15:40:00	4,480	4,490	4,450	4,480	991,700
2024-05-08	15:35:00	4,480	4,500	4,480	4,480	442,700
2024-05-08	15:30:00	4,500	4,500	4,480	4,490	684,900
2024-05-08	15:29:21	4,490	4,490	4,490	4,490	0
2024-05-08	15:25:00	4,510	4,520	4,490	4,500	1,331,100
2024-05-08	15:20:00	4,540	4,540	4,500	4,510	1,214,600
2024-05-08	15:15:00	4,540	4,550	4,530	4,540	173,500
2024-05-08	15:10:00	4,540	4,540	4,530	4,530	239,300
2024-05-08	15:05:00	4,540	4,540	4,530	4,540	201,400
2024-05-08	15:00:00	4,530	4,540	4,520	4,530	221,500
2024-05-08	14:55:00	4,540	4,540	4,520	4,520	446,000
2024-05-08	14:50:00	4,540	4,540	4,530	4,530	188,300
2024-05-08	14:45:00	4,530	4,540	4,530	4,540	87,900
2024-05-08	14:40:00	4,540	4,540	4,530	4,530	415,100
2024-05-08	14:35:00	4,560	4,560	4,540	4,550	216,000
2024-05-08	14:32:27	4,550	4,550	4,550	4,550	0
2024-05-08	14:30:00	4,550	4,560	4,550	4,550	94,800
2024-05-08	14:25:00	4,550	4,560	4,550	4,560	74,400
2024-05-08	14:20:00	4,550	4,560	4,550	4,550	154,600
2024-05-08	14:15:00	4,570	4,570	4,550	4,560	72,900
2024-05-08	14:10:00	4,560	4,570	4,560	4,560	115,500
2024-05-08	14:05:00	4,560	4,560	4,560	4,560	154,700
2024-05-08	14:00:00	4,570	4,570	4,560	4,570	46,000
2024-05-08	13:55:00	4,570	4,580	4,560	4,570	116,800
2024-05-08	13:50:00	4,570	4,580	4,570	4,570	74,700
2024-05-08	13:45:00	4,590	4,590	4,570	4,570	91,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,480	4,480	4,480	4,480	0
2024-05-08	15:45:00	4,480	4,480	4,450	4,470	729,000
2024-05-08	15:30:00	4,500	4,500	4,450	4,480	2,119,300
2024-05-08	15:29:21	4,490	4,490	4,490	4,490	0
2024-05-08	15:15:00	4,540	4,550	4,490	4,500	2,719,200
2024-05-08	15:00:00	4,530	4,540	4,520	4,530	662,200
2024-05-08	14:45:00	4,530	4,540	4,520	4,520	722,200
2024-05-08	14:32:27	4,550	4,550	4,550	4,550	0
2024-05-08	14:30:00	4,550	4,560	4,530	4,530	725,900
2024-05-08	14:15:00	4,570	4,570	4,550	4,560	301,900
2024-05-08	14:00:00	4,570	4,570	4,560	4,560	316,200
2024-05-08	13:45:00	4,590	4,590	4,560	4,570	282,600
2024-05-08	13:37:05	4,580	4,580	4,580	4,580	0
2024-05-08	13:30:00	4,570	4,590	4,570	4,580	248,900
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	11:59:37	4,570	4,570	4,570	4,570	0
2024-05-08	11:57:52	4,570	4,570	4,570	4,570	0
2024-05-08	11:45:00	4,560	4,590	4,550	4,570	616,100
2024-05-08	11:30:00	4,540	4,570	4,520	4,550	1,357,300
2024-05-08	11:15:00	4,590	4,590	4,530	4,550	2,205,100
2024-05-08	11:12:04	4,590	4,590	4,590	4,590	0
2024-05-08	11:00:00	4,610	4,610	4,580	4,580	1,871,000
2024-05-08	10:45:00	4,610	4,610	4,600	4,600	329,000
2024-05-08	10:30:28	4,610	4,610	4,610	4,610	0
2024-05-08	10:30:00	4,610	4,610	4,600	4,610	301,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,480	4,480	4,480	4,480	0
2024-05-08	15:30:00	4,500	4,500	4,450	4,470	2,848,300
2024-05-08	15:29:21	4,490	4,490	4,490	4,490	0
2024-05-08	15:00:00	4,530	4,550	4,490	4,500	3,381,400
2024-05-08	14:32:27	4,550	4,550	4,550	4,550	0
2024-05-08	14:30:00	4,550	4,560	4,520	4,520	1,448,100
2024-05-08	14:00:00	4,570	4,570	4,550	4,560	618,100
2024-05-08	13:37:05	4,580	4,580	4,580	4,580	0
2024-05-08	13:30:00	4,570	4,590	4,560	4,570	531,500
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	11:59:37	4,570	4,570	4,570	4,570	0
2024-05-08	11:57:52	4,570	4,570	4,570	4,570	0
2024-05-08	11:30:00	4,540	4,590	4,520	4,570	1,973,400
2024-05-08	11:12:04	4,590	4,590	4,590	4,590	0
2024-05-08	11:00:00	4,610	4,610	4,530	4,550	4,076,100
2024-05-08	10:30:28	4,610	4,610	4,610	4,610	0
2024-05-08	10:30:00	4,610	4,610	4,600	4,600	630,100
2024-05-08	10:00:00	4,610	4,610	4,600	4,600	296,800
2024-05-08	09:44:03	4,610	4,610	4,610	4,610	0
2024-05-08	09:30:00	4,640	4,640	4,600	4,600	2,370,000
2024-05-08	09:00:00	4,710	4,710	4,630	4,630	2,148,800
2024-05-07	15:39:01	4,700	4,700	4,700	4,700	0
2024-05-07	15:30:00	4,700	4,710	4,690	4,710	564,500
2024-05-07	15:00:00	4,700	4,710	4,690	4,700	1,339,400
2024-05-07	14:43:49	4,710	4,710	4,710	4,710	0
2024-05-07	14:30:00	4,700	4,710	4,690	4,700	626,100
2024-05-07	14:00:00	4,700	4,710	4,700	4,700	294,500
2024-05-07	13:46:30	4,710	4,710	4,710	4,710	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,480	4,480	4,480	4,480	0
2024-05-08	15:29:21	4,490	4,490	4,490	4,490	0
2024-05-08	15:00:00	4,530	4,550	4,450	4,470	6,229,700
2024-05-08	14:32:27	4,550	4,550	4,550	4,550	0
2024-05-08	14:00:00	4,570	4,570	4,520	4,520	2,066,200
2024-05-08	13:37:05	4,580	4,580	4,580	4,580	0
2024-05-08	13:00:00	4,570	4,590	4,560	4,570	531,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:37	4,570	4,570	4,570	4,570	0
2024-05-08	11:57:52	4,570	4,570	4,570	4,570	0
2024-05-08	11:12:04	4,590	4,590	4,590	4,590	0
2024-05-08	11:00:00	4,610	4,610	4,520	4,570	6,049,500
2024-05-08	10:30:28	4,610	4,610	4,610	4,610	0
2024-05-08	10:00:00	4,610	4,610	4,600	4,600	926,900
2024-05-08	09:44:03	4,610	4,610	4,610	4,610	0
2024-05-08	09:00:00	4,710	4,710	4,600	4,600	0
2024-05-07	15:39:01	4,700	4,700	4,700	4,700	0
2024-05-07	15:00:00	4,700	4,710	4,690	4,710	1,903,900
2024-05-07	14:43:49	4,710	4,710	4,710	4,710	0
2024-05-07	14:00:00	4,700	4,710	4,690	4,700	920,600
2024-05-07	13:46:30	4,710	4,710	4,710	4,710	0
2024-05-07	13:00:00	4,700	4,710	4,690	4,700	962,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:52	4,690	4,690	4,690	4,690	0
2024-05-07	11:12:33	4,700	4,700	4,700	4,700	0
2024-05-07	11:00:00	4,700	4,710	4,690	4,690	845,100
2024-05-07	10:25:40	4,710	4,710	4,710	4,710	0
2024-05-07	10:00:00	4,720	4,720	4,690	4,700	952,700
2024-05-07	09:42:42	4,710	4,710	4,710	4,710	0
2024-05-07	09:00:00	4,700	4,740	4,690	4,710	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,480	4,480	4,480	4,480	0
2024-05-08	15:29:21	4,490	4,490	4,490	4,490	0
2024-05-08	15:00:00	4,530	4,550	4,450	4,480	7,948,900
2024-05-08	14:32:27	4,550	4,550	4,550	4,550	0
2024-05-08	13:37:05	4,580	4,580	4,580	4,580	0
2024-05-08	13:30:00	4,570	4,590	4,520	4,520	2,597,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:37	4,570	4,570	4,570	4,570	0
2024-05-08	11:57:52	4,570	4,570	4,570	4,570	0
2024-05-08	11:12:04	4,590	4,590	4,590	4,590	0
2024-05-08	10:30:28	4,610	4,610	4,610	4,610	0
2024-05-08	10:30:00	4,610	4,610	4,520	4,570	6,679,600
2024-05-08	09:44:03	4,610	4,610	4,610	4,610	0
2024-05-08	09:00:00	4,710	4,710	4,600	4,600	4,815,600
2024-05-07	16:00:00	4,700	4,700	4,700	4,700	0
2024-05-07	15:39:01	4,700	4,700	4,700	4,700	0
2024-05-07	15:00:00	4,700	4,710	4,690	4,700	3,017,800
2024-05-07	14:43:49	4,710	4,710	4,710	4,710	0
2024-05-07	13:46:30	4,710	4,710	4,710	4,710	0
2024-05-07	13:30:00	4,700	4,710	4,690	4,700	1,883,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:52	4,690	4,690	4,690	4,690	0
2024-05-07	11:12:33	4,700	4,700	4,700	4,700	0
2024-05-07	10:30:00	4,700	4,710	4,690	4,690	1,314,500
2024-05-07	10:25:40	4,710	4,710	4,710	4,710	0
2024-05-07	09:42:42	4,710	4,710	4,710	4,710	0
2024-05-07	09:00:00	4,700	4,740	4,690	4,710	1,480,900
2024-05-06	16:13:58	0	0	0	0	0
2024-05-06	15:49:48	4,680	4,680	4,680	4,680	0
2024-05-06	15:07:47	4,660	4,660	4,660	4,660	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	4,710	4,710	4,450	4,480	22,529,600
2024-05-07	09:00:00	4,700	4,740	4,690	4,700	8,058,800
2024-05-06	09:00:00	4,670	4,710	4,630	4,700	13,406,400
2024-05-03	09:00:00	4,740	4,750	4,630	4,630	13,946,100
2024-05-02	09:00:00	4,680	4,750	4,650	4,740	20,484,200
2024-04-30	09:00:00	4,620	4,690	4,620	4,670	24,647,500
2024-04-29	09:00:00	4,620	4,740	4,600	4,620	21,495,900
2024-04-26	09:00:00	4,800	4,820	4,580	4,580	22,366,700
2024-04-25	09:00:00	4,800	4,880	4,750	4,800	18,056,300
2024-04-24	09:00:00	4,900	4,980	4,780	4,800	18,681,800
2024-04-23	09:00:00	5,025	5,100	4,850	4,880	23,190,300
2024-04-22	09:00:00	5,100	5,200	4,980	5,025	16,088,400
2024-04-19	09:00:00	5,350	5,375	5,075	5,075	16,105,100
2024-04-18	09:00:00	5,350	5,425	5,300	5,350	7,719,100
2024-04-17	09:00:00	5,550	5,575	5,350	5,350	11,729,200
2024-04-16	09:00:00	5,650	5,650	5,500	5,575	16,305,200
2024-04-05	09:00:00	5,700	5,700	5,650	5,650	5,768,800
2024-04-04	09:00:00	5,700	5,725	5,675	5,700	4,941,600
2024-04-03	09:00:00	5,750	5,775	5,675	5,700	5,994,400
2024-04-02	09:00:00	5,825	5,825	5,725	5,775	7,609,100
2024-04-01	09:00:00	5,900	5,900	5,700	5,875	7,557,200
2024-03-28	09:00:00	5,925	5,950	5,825	5,900	8,128,800
2024-03-27	09:00:00	5,850	5,950	5,800	5,925	9,001,800
2024-03-26	09:00:00	5,875	5,875	5,750	5,850	8,430,900
2024-03-25	09:00:00	5,825	5,825	5,750	5,825	11,249,800
2024-03-22	09:00:00	5,725	5,850	5,725	5,800	8,651,100
2024-03-21	09:00:00	5,750	5,800	5,700	5,750	13,701,500
2024-03-20	09:00:00	5,650	5,750	5,650	5,725	9,986,500
2024-03-19	09:00:00	5,700	5,725	5,650	5,650	11,906,500
2024-03-18	09:00:00	5,825	5,825	5,700	5,700	10,812,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	4,700	4,740	4,690	4,700	8,058,800
2024-05-06	09:00:00	4,670	4,710	4,630	4,700	13,406,400
2024-05-03	09:00:00	4,740	4,750	4,630	4,630	13,946,100
2024-05-02	09:00:00	4,680	4,750	4,650	4,740	20,484,200
2024-04-30	09:00:00	4,620	4,690	4,620	4,670	24,647,500
2024-04-29	09:00:00	4,620	4,740	4,600	4,620	21,495,900
2024-04-26	09:00:00	4,800	4,820	4,580	4,580	22,366,700
2024-04-25	09:00:00	4,800	4,880	4,750	4,800	18,056,300
2024-04-24	09:00:00	4,900	4,980	4,780	4,800	18,681,800
2024-04-23	09:00:00	5,025	5,100	4,850	4,880	23,190,300
2024-04-22	09:00:00	5,100	5,200	4,980	5,025	16,088,400
2024-04-19	09:00:00	5,350	5,375	5,075	5,075	16,105,100
2024-04-18	09:00:00	5,350	5,425	5,300	5,350	7,719,100
2024-04-17	09:00:00	5,550	5,575	5,350	5,350	11,729,200
2024-04-16	09:00:00	5,650	5,650	5,500	5,575	16,305,200
2024-04-05	09:00:00	5,700	5,700	5,650	5,650	5,768,800
2024-04-04	09:00:00	5,700	5,725	5,675	5,700	4,941,600
2024-04-03	09:00:00	5,750	5,775	5,675	5,700	5,994,400
2024-04-02	09:00:00	5,825	5,825	5,725	5,775	7,609,100
2024-04-01	09:00:00	5,900	5,900	5,700	5,875	7,557,200
2024-03-28	09:00:00	5,925	5,950	5,825	5,900	8,128,800
2024-03-27	09:00:00	5,850	5,950	5,800	5,925	9,001,800
2024-03-26	09:00:00	5,875	5,875	5,750	5,850	8,430,900
2024-03-25	09:00:00	5,825	5,825	5,750	5,825	11,249,800
2024-03-22	09:00:00	5,725	5,850	5,725	5,800	8,651,100
2024-03-21	09:00:00	5,750	5,800	5,700	5,750	13,701,500
2024-03-20	09:00:00	5,650	5,750	5,650	5,725	9,986,500
2024-03-19	09:00:00	5,700	5,725	5,650	5,650	11,906,500
2024-03-18	09:00:00	5,825	5,825	5,700	5,700	10,812,100
2024-03-15	09:00:00	5,800	5,850	5,725	5,850	9,738,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	4,670	4,740	4,450	4,480	43,994,800
2024-04-28	00:00:00	4,620	4,750	4,600	4,630	80,573,700
2024-04-21	00:00:00	5,100	5,200	4,580	4,580	98,383,500
2024-04-14	00:00:00	5,650	5,650	5,075	5,075	51,858,600
2024-04-07	00:00:00	5,650	5,650	5,650	5,650	0
2024-03-31	00:00:00	5,900	5,900	5,650	5,650	31,871,100
2024-03-24	00:00:00	5,825	5,950	5,750	5,900	36,811,300
2024-03-17	00:00:00	5,825	5,850	5,650	5,800	55,057,700
2024-03-10	00:00:00	5,850	5,900	5,700	5,850	45,713,800
2024-03-03	00:00:00	6,125	6,125	5,900	5,900	26,866,900
2024-02-25	00:00:00	6,125	6,150	6,000	6,125	41,353,400
2024-02-18	00:00:00	6,450	6,450	6,050	6,100	48,455,700
2024-02-11	00:00:00	6,175	6,550	6,100	6,500	67,136,100
2024-02-04	00:00:00	6,325	6,350	6,150	6,150	17,240,200
2024-01-28	00:00:00	6,200	6,400	6,125	6,325	30,150,500
2024-01-21	00:00:00	6,075	6,225	5,850	6,175	29,866,400
2024-01-14	00:00:00	6,275	6,350	6,025	6,050	34,661,200
2024-01-07	00:00:00	6,375	6,425	6,225	6,275	20,993,900
2023-12-31	00:00:00	6,400	6,550	6,350	6,375	14,563,100
2023-12-24	00:00:00	6,275	6,450	6,225	6,400	11,867,700
2023-12-17	00:00:00	6,200	6,325	6,100	6,275	22,443,700
2023-12-10	00:00:00	6,250	6,300	6,075	6,200	24,632,300
2023-12-03	00:00:00	6,550	6,625	6,225	6,300	19,935,700
2023-11-26	00:00:00	6,400	6,650	6,300	6,550	30,873,800
2023-11-19	00:00:00	6,625	6,725	6,375	6,425	22,720,900
2023-11-12	00:00:00	6,275	6,625	6,225	6,625	20,590,200
2023-11-05	00:00:00	6,250	6,500	6,250	6,275	31,265,500
2023-10-29	00:00:00	6,150	6,350	6,000	6,200	29,356,500
2023-10-22	00:00:00	6,425	6,450	6,150	6,175	20,474,400
2023-10-15	00:00:00	6,650	6,650	6,350	6,400	26,688,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	4,680	4,750	4,450	4,480	78,425,100
2024-03-31	00:00:00	5,900	5,900	4,580	4,670	228,256,600
2024-02-29	00:00:00	6,075	6,125	5,650	5,900	171,475,000
2024-01-31	00:00:00	6,200	6,550	6,000	6,100	183,567,700
2023-12-31	00:00:00	6,400	6,550	5,850	6,200	113,827,500
2023-11-30	00:00:00	6,425	6,650	6,075	6,400	86,572,700
2023-10-31	00:00:00	6,175	6,725	6,000	6,500	117,582,300
2023-09-30	00:00:00	6,450	6,750	6,000	6,100	121,790,000
2023-08-31	00:00:00	6,825	7,100	6,425	6,425	117,790,200
2023-07-31	00:00:00	6,875	7,250	6,600	6,800	239,996,800
2023-06-30	00:00:00	6,050	7,125	6,025	6,975	251,722,600
2023-05-31	00:00:00	5,800	6,250	5,700	6,075	155,445,400
2023-04-30	00:00:00	6,075	6,100	5,775	5,800	167,445,500
2023-03-31	00:00:00	6,050	6,075	5,925	5,950	21,384,000
2023-02-28	00:00:00	6,400	6,450	6,300	6,300	7,199,600
2023-01-31	00:00:00	7,400	7,425	7,200	7,225	10,922,900
2022-12-31	00:00:00	6,600	7,475	6,600	7,400	253,504,000
2022-11-30	00:00:00	7,679	7,729	6,550	6,575	275,518,324
2022-10-31	00:00:00	7,928	8,277	7,504	7,579	231,194,835
2022-09-30	00:00:00	7,379	7,928	7,080	7,928	190,021,201
2022-08-31	00:00:00	6,582	7,529	6,357	7,454	294,358,283
2022-07-31	00:00:00	6,532	7,105	6,332	6,582	213,359,052
2022-06-30	00:00:00	7,105	7,130	6,307	6,507	170,687,459
2022-05-31	00:00:00	7,280	7,679	6,457	7,105	273,198,176
2022-04-30	00:00:00	6,382	7,355	5,834	7,280	278,740,957
2022-03-31	00:00:00	6,706	6,881	5,909	6,382	201,865,766
2022-02-28	00:00:00	7,130	7,355	6,133	6,632	282,176,887
2022-01-31	00:00:00	6,706	7,529	6,706	7,180	238,922,781
2021-12-31	00:00:00	7,280	7,504	6,532	6,706	256,734,699
2021-11-30	00:00:00	8,028	8,252	7,155	7,230	405,520,503

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	4,680	4,750	4,450	4,480	78,425,100
2024-03-31	00:00:00	5,900	5,900	4,580	4,620	203,609,100
2024-02-29	00:00:00	6,075	6,125	5,650	5,900	171,475,000
2024-01-31	00:00:00	6,200	6,550	4,580	4,670	583,299,300
2023-12-31	00:00:00	6,400	6,550	5,650	5,900	468,870,200
2023-11-30	00:00:00	6,425	6,650	5,850	6,100	383,967,900
2023-10-31	00:00:00	6,175	6,725	5,850	6,200	317,982,500
2023-09-30	00:00:00	6,450	6,750	6,000	6,400	325,945,000
2023-08-31	00:00:00	6,825	7,100	6,000	6,500	357,162,500
2023-07-31	00:00:00	6,875	7,250	6,000	6,100	479,577,000
2023-06-30	00:00:00	6,050	7,250	6,025	6,425	609,509,600
2023-05-31	00:00:00	5,800	7,250	5,700	6,800	647,164,800
2023-04-30	00:00:00	5,800	7,125	5,700	6,975	407,168,000
2023-03-31	00:00:00	5,950	6,250	5,625	6,075	455,716,300
2023-02-28	00:00:00	6,400	6,450	5,625	5,800	481,615,800
2023-01-31	00:00:00	7,400	7,425	5,850	5,950	404,055,700
2022-10-31	00:00:00	7,928	8,277	6,550	7,400	760,217,159
2022-07-31	00:00:00	6,532	7,928	6,332	7,928	697,738,536
2022-04-30	00:00:00	6,382	7,679	5,834	6,507	722,626,592
2022-01-31	00:00:00	6,706	7,529	5,909	6,382	722,965,434
2021-10-31	00:00:00	9,075	10,072	6,532	6,706	998,724,022
2021-07-31	00:00:00	7,953	9,573	7,654	9,075	658,483,431
2021-04-30	00:00:00	10,271	10,571	7,679	7,679	236,891,429
2021-01-31	00:00:00	10,720	11,867	9,723	10,396	242,207,876

Dividends Amount

Date	Time	Amount
2023-05-04	09:00:00	245
2022-04-11	09:00:00	172
2021-04-08	09:00:00	188
2020-06-30	09:00:00	40
2019-06-10	09:00:00	208
2018-05-09	09:00:00	136
2017-04-10	09:00:00	305
2016-05-23	09:00:00	305
2015-04-24	09:00:00	375
2014-04-29	09:00:00	407

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	245	2.36 %
2022	1	172	1.66 %
2021	1	188	1.81 %
2020	1	40	0.39 %
2019	1	208	2.00 %
2018	1	136	1.31 %
2017	1	305	2.93 %
2016	1	305	2.93 %
2015	1	375	3.61 %
2014	1	407	3.92 %

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