Informasi Saham SMSM PT Selamat Sempurna Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com 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	6	8	27
101	Enterprises Value Revenue Ratio	5	2	2	7
40002	Enterprise Value	9	8,639,833,476,000	10,733,040,502,800	8,259,299,473,400
14012	Pb Ratio	12	3	4	3
14010	Ps Ratio	22	2	2	2
14008	Pe Ratio	29	10	13	11
40001	Market Cap	39	9,501,814,476,000	11,488,557,502,800	8,832,241,473,400

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	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	6	8	8	9	7	7	27
101	Enterprises Value Revenue Ratio	5	2	2	2	2	2	2	7
40002	Enterprise Value	9	8,639,833,476,000	10,482,609,616,800	10,733,040,502,800	11,597,864,932,800	9,258,666,020,000	8,258,986,505,800	8,259,299,473,400
14012	Pb Ratio	12	3	4	4	4	3	3	3
14010	Ps Ratio	22	2	2	2	2	2	2	2
14008	Pe Ratio	29	10	12	13	14	12	11	11
40001	Market Cap	39	9,501,814,476,000	11,344,590,616,800	11,488,557,502,800	12,208,391,932,800	10,077,682,020,000	8,889,780,505,800	8,832,241,473,400

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	1,305,934,000,000	345,270,000,000	1,188,866,000,000	938,609,000,000	700,623,000,000
20304	Write Off	96,000,000	45,000,000	1,970,000,000	1,084,000,000	5,000,000
20091	Net Income	937,628,000,000	249,357,000,000	848,315,000,000	662,041,000,000	487,742,000,000
29004	Basic E P S	163	164	147	115	85
20190	E B I T D A	1,351,861,000,000	361,297,000,000	1,224,393,000,000	972,252,000,000	731,833,000,000
20007	Amortization	5,703,000,000	1,424,000,000	4,073,000,000	3,714,000,000	0
20046	Gross Profit	1,802,530,000,000	543,062,000,000	1,604,913,000,000	1,337,376,000,000	1,037,285,000,000
29009	Diluted E P S	163	164	147	115	85
20136	Pretax Income	1,290,151,000,000	342,124,000,000	1,172,002,000,000	922,168,000,000	684,268,000,000
20145	Tax Provision	265,210,000,000	71,181,000,000	236,058,000,000	193,905,000,000	145,152,000,000
20100	Total Revenue	4,978,358,000,000	1,336,853,000,000	4,894,164,000,000	4,162,931,000,000	3,233,693,000,000
20164	Total Expenses	3,738,719,000,000	998,043,000,000	3,791,937,000,000	3,255,747,000,000	2,543,827,000,000
20013	Cost Of Revenue	3,175,828,000,000	793,791,000,000	3,289,251,000,000	2,825,555,000,000	2,196,408,000,000
20177	Interest Income	37,046,000,000	9,355,000,000	11,040,000,000	7,235,000,000	6,380,000,000
20057	Interest Expense	15,783,000,000	3,146,000,000	16,864,000,000	16,441,000,000	16,355,000,000
20109	Operating Income	1,239,639,000,000	338,810,000,000	1,102,227,000,000	907,184,000,000	689,866,000,000
20316	Normalized Income	960,630,862,963	245,568,340,590	864,144,565,110	648,920,439,015	493,185,411,710
20108	Operating Expense	562,891,000,000	204,252,000,000	502,686,000,000	430,192,000,000	347,419,000,000
20112	Operating Revenue	4,978,358,000,000	1,336,853,000,000	4,894,164,000,000	4,162,931,000,000	3,233,693,000,000
20087	Minority Interests	-87,313,000,000	-21,586,000,000	-87,629,000,000	-66,222,000,000	-51,374,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	17,080,000,000	4,811,000,000	-9,573,000,000	-11,774,000,000	-12,115,000,000
20416	Total Unusual Items	-28,955,000,000	4,784,000,000	-19,822,000,000	16,614,000,000	-6,909,000,000
29010	Basic Average Shares	5,758,675,440	5,758,675,440	5,758,675,440	5,758,675,440	5,758,675,440
20269	Other Special Charges	-9,380,000,000	-4,355,000,000	-9,686,000,000	-5,132,000,000	-1,491,000,000
20287	Rent And Landing Fees	1,078,000,000	-3,407,000,000	2,165,000,000	1,654,000,000	1,808,000,000
29011	Diluted Average Shares	5,758,675,440	5,758,675,440	5,758,675,440	5,758,675,440	5,758,675,440
20420	Normalized E B I T D A	1,380,816,000,000	356,513,000,000	1,244,215,000,000	955,638,000,000	738,742,000,000
20162	Special Income Charges	9,284,000,000	4,310,000,000	7,716,000,000	4,048,000,000	1,486,000,000
20315	Reconciled Depreciation	45,927,000,000	16,027,000,000	35,527,000,000	33,643,000,000	31,210,000,000
20312	Other Operating Expenses	53,180,000,000	33,671,000,000	26,833,000,000	5,849,000,000	-1,025,000,000
20368	Total Other Finance Cost	4,183,000,000	1,398,000,000	3,749,000,000	2,568,000,000	2,140,000,000
20440	Rent Expense Supplemental	1,078,000,000	-3,407,000,000	2,165,000,000	1,654,000,000	1,808,000,000
20314	Reconciled Cost Of Revenue	3,175,828,000,000	793,791,000,000	3,289,251,000,000	2,825,555,000,000	2,196,408,000,000
20419	Tax Effect Of Unusual Items	-5,952,137,037	995,340,590	-3,992,434,890	3,493,439,015	-1,465,588,290
20018	Depreciation Income Statement	40,224,000,000	14,603,000,000	31,454,000,000	29,929,000,000	31,210,000,000
20075	Interest Income Non Operating	37,046,000,000	9,355,000,000	11,040,000,000	7,235,000,000	6,380,000,000
20158	Selling And Marketing Expense	139,585,000,000	30,684,000,000	133,525,000,000	113,731,000,000	82,954,000,000
20064	Interest Expense Non Operating	15,783,000,000	3,146,000,000	16,864,000,000	16,441,000,000	16,355,000,000
20093	Net Income Common Stockholders	937,628,000,000	249,357,000,000	848,315,000,000	662,041,000,000	487,742,000,000
20094	Net Income Continuous Operations	1,024,941,000,000	270,943,000,000	935,944,000,000	728,263,000,000	539,116,000,000
20045	General And Administrative Expense	46,098,000,000	13,590,000,000	41,900,000,000	38,742,000,000	36,373,000,000
20159	Selling General And Administration	185,683,000,000	44,274,000,000	175,425,000,000	152,473,000,000	119,327,000,000
20435	Total Operating Income As Reported	1,266,215,000,000	335,086,000,000	1,173,516,000,000	930,840,000,000	693,444,000,000
20412	Other Non Operating Income Expenses	895,000,000	192,000,000	457,000,000	581,000,000	457,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	937,628,000,000	249,357,000,000	848,315,000,000	662,041,000,000	487,742,000,000
20417	Total Unusual Items Excluding Goodwill	-28,955,000,000	4,784,000,000	-19,822,000,000	16,614,000,000	-6,909,000,000
20077	Net Non Operating Interest Income Expense	17,080,000,000	4,811,000,000	-9,573,000,000	-11,774,000,000	-12,115,000,000
20346	Net Income Including Noncontrolling Interests	1,024,941,000,000	270,943,000,000	935,944,000,000	728,263,000,000	539,116,000,000
20019	Depreciation And Amortization In Income Statement	45,927,000,000	16,027,000,000	35,527,000,000	33,643,000,000	31,210,000,000
20309	Net Income From Continuing And Discontinued Operation	937,628,000,000	249,357,000,000	848,315,000,000	662,041,000,000	487,742,000,000
20331	Net Income From Continuing Operation Net Minority Interest	937,628,000,000	249,357,000,000	848,315,000,000	662,041,000,000	487,742,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	1,305,934,000,000	294,934,000,000	345,270,000,000	365,787,000,000	299,943,000,000	304,746,000,000	1,188,866,000,000	938,609,000,000	700,623,000,000
20304	Write Off	96,000,000	0	45,000,000	0	0	0	1,970,000,000	1,084,000,000	5,000,000
20091	Net Income	937,628,000,000	215,019,000,000	249,357,000,000	265,495,000,000	207,757,000,000	221,580,000,000	848,315,000,000	662,041,000,000	487,742,000,000
29004	Basic E P S	163	37	164	157	0	38	147	115	85
20190	E B I T D A	1,351,861,000,000	305,376,000,000	361,297,000,000	375,739,000,000	309,449,000,000	313,842,000,000	1,224,393,000,000	972,252,000,000	731,833,000,000
20007	Amortization	5,703,000,000	1,429,000,000	1,424,000,000	1,425,000,000	1,425,000,000	1,425,000,000	4,073,000,000	3,714,000,000	0
20046	Gross Profit	1,802,530,000,000	409,738,000,000	543,062,000,000	439,102,000,000	410,628,000,000	436,798,000,000	1,604,913,000,000	1,337,376,000,000	1,037,285,000,000
29009	Diluted E P S	163	37	164	157	0	38	147	115	85
20136	Pretax Income	1,290,151,000,000	290,794,000,000	342,124,000,000	361,637,000,000	295,596,000,000	300,179,000,000	1,172,002,000,000	922,168,000,000	684,268,000,000
20145	Tax Provision	265,210,000,000	57,365,000,000	71,181,000,000	73,090,000,000	63,574,000,000	55,157,000,000	236,058,000,000	193,905,000,000	145,152,000,000
20100	Total Revenue	4,978,358,000,000	1,156,477,000,000	1,336,853,000,000	1,284,880,000,000	1,200,148,000,000	1,278,491,000,000	4,894,164,000,000	4,162,931,000,000	3,233,693,000,000
20164	Total Expenses	3,738,719,000,000	890,754,000,000	998,043,000,000	941,156,000,000	908,766,000,000	960,964,000,000	3,791,937,000,000	3,255,747,000,000	2,543,827,000,000
20013	Cost Of Revenue	3,175,828,000,000	746,739,000,000	793,791,000,000	845,778,000,000	789,520,000,000	841,693,000,000	3,289,251,000,000	2,825,555,000,000	2,196,408,000,000
20177	Interest Income	37,046,000,000	11,414,000,000	9,355,000,000	8,208,000,000	8,069,000,000	6,852,000,000	11,040,000,000	7,235,000,000	6,380,000,000
20057	Interest Expense	15,783,000,000	4,140,000,000	3,146,000,000	4,150,000,000	4,347,000,000	4,567,000,000	16,864,000,000	16,441,000,000	16,355,000,000
20109	Operating Income	1,239,639,000,000	265,723,000,000	338,810,000,000	343,724,000,000	291,382,000,000	317,527,000,000	1,102,227,000,000	907,184,000,000	689,866,000,000
20316	Normalized Income	960,630,862,963	228,364,382,384	245,568,340,590	280,646,157,053	206,285,257,317	204,280,334,574	864,144,565,110	648,920,439,015	493,185,411,710
20108	Operating Expense	562,891,000,000	144,015,000,000	204,252,000,000	95,378,000,000	119,246,000,000	119,271,000,000	502,686,000,000	430,192,000,000	347,419,000,000
20112	Operating Revenue	4,978,358,000,000	1,156,477,000,000	1,336,853,000,000	1,284,880,000,000	1,200,148,000,000	1,278,491,000,000	4,894,164,000,000	4,162,931,000,000	3,233,693,000,000
20087	Minority Interests	-87,313,000,000	-18,410,000,000	-21,586,000,000	-23,052,000,000	-24,265,000,000	-23,442,000,000	-87,629,000,000	-66,222,000,000	-51,374,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	17,080,000,000	6,298,000,000	4,811,000,000	3,061,000,000	2,910,000,000	707,000,000	-9,573,000,000	-11,774,000,000	-12,115,000,000
20416	Total Unusual Items	-28,955,000,000	-16,625,000,000	4,784,000,000	-18,989,000,000	1,875,000,000	21,194,000,000	-19,822,000,000	16,614,000,000	-6,909,000,000
29010	Basic Average Shares	5,758,675,440	5,758,675,440	5,758,675,440	5,762,254,590	0	5,758,675,440	5,758,675,440	5,758,675,440	5,758,675,440
20269	Other Special Charges	-9,380,000,000	-2,760,000,000	-4,355,000,000	-1,814,000,000	-451,000,000	-447,000,000	-9,686,000,000	-5,132,000,000	-1,491,000,000
20287	Rent And Landing Fees	1,078,000,000	1,570,000,000	-3,407,000,000	1,432,000,000	1,483,000,000	1,611,000,000	2,165,000,000	1,654,000,000	1,808,000,000
29011	Diluted Average Shares	5,758,675,440	5,758,675,440	5,758,675,440	5,762,254,590	0	5,758,675,440	5,758,675,440	5,758,675,440	5,758,675,440
20420	Normalized E B I T D A	1,380,816,000,000	322,001,000,000	356,513,000,000	394,728,000,000	307,574,000,000	292,648,000,000	1,244,215,000,000	955,638,000,000	738,742,000,000
20162	Special Income Charges	9,284,000,000	2,760,000,000	4,310,000,000	1,814,000,000	400,000,000	447,000,000	7,716,000,000	4,048,000,000	1,486,000,000
20315	Reconciled Depreciation	45,927,000,000	10,442,000,000	16,027,000,000	9,952,000,000	9,506,000,000	9,096,000,000	35,527,000,000	33,643,000,000	31,210,000,000
20312	Other Operating Expenses	53,180,000,000	25,641,000,000	33,671,000,000	-9,684,000,000	3,552,000,000	4,197,000,000	26,833,000,000	5,849,000,000	-1,025,000,000
20368	Total Other Finance Cost	4,183,000,000	976,000,000	1,398,000,000	997,000,000	812,000,000	1,578,000,000	3,749,000,000	2,568,000,000	2,140,000,000
20440	Rent Expense Supplemental	1,078,000,000	1,570,000,000	-3,407,000,000	1,432,000,000	1,483,000,000	1,611,000,000	2,165,000,000	1,654,000,000	1,808,000,000
20314	Reconciled Cost Of Revenue	3,175,828,000,000	746,739,000,000	793,791,000,000	845,778,000,000	789,520,000,000	841,693,000,000	3,289,251,000,000	2,825,555,000,000	2,196,408,000,000
20419	Tax Effect Of Unusual Items	-5,952,137,037	-3,279,617,616	995,340,590	-3,837,842,947	403,257,317	3,894,334,574	-3,992,434,890	3,493,439,015	-1,465,588,290
20018	Depreciation Income Statement	40,224,000,000	9,013,000,000	14,603,000,000	8,527,000,000	8,081,000,000	7,671,000,000	31,454,000,000	29,929,000,000	31,210,000,000
20075	Interest Income Non Operating	37,046,000,000	11,414,000,000	9,355,000,000	8,208,000,000	8,069,000,000	6,852,000,000	11,040,000,000	7,235,000,000	6,380,000,000
20158	Selling And Marketing Expense	139,585,000,000	32,245,000,000	30,684,000,000	33,389,000,000	43,267,000,000	34,244,000,000	133,525,000,000	113,731,000,000	82,954,000,000
20064	Interest Expense Non Operating	15,783,000,000	4,140,000,000	3,146,000,000	4,150,000,000	4,347,000,000	4,567,000,000	16,864,000,000	16,441,000,000	16,355,000,000
20093	Net Income Common Stockholders	937,628,000,000	215,019,000,000	249,357,000,000	265,495,000,000	207,757,000,000	221,580,000,000	848,315,000,000	662,041,000,000	487,742,000,000
20094	Net Income Continuous Operations	1,024,941,000,000	233,429,000,000	270,943,000,000	288,547,000,000	232,022,000,000	245,022,000,000	935,944,000,000	728,263,000,000	539,116,000,000
20045	General And Administrative Expense	46,098,000,000	12,278,000,000	13,590,000,000	9,651,000,000	10,579,000,000	11,947,000,000	41,900,000,000	38,742,000,000	36,373,000,000
20159	Selling General And Administration	185,683,000,000	44,523,000,000	44,274,000,000	43,040,000,000	53,846,000,000	46,191,000,000	175,425,000,000	152,473,000,000	119,327,000,000
20435	Total Operating Income As Reported	1,266,215,000,000	283,791,000,000	335,086,000,000	356,326,000,000	291,012,000,000	297,379,000,000	1,173,516,000,000	930,840,000,000	693,444,000,000
20412	Other Non Operating Income Expenses	895,000,000	291,000,000	192,000,000	248,000,000	164,000,000	165,000,000	457,000,000	581,000,000	457,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	937,628,000,000	215,019,000,000	249,357,000,000	265,495,000,000	207,757,000,000	221,580,000,000	848,315,000,000	662,041,000,000	487,742,000,000
20417	Total Unusual Items Excluding Goodwill	-28,955,000,000	-16,625,000,000	4,784,000,000	-18,989,000,000	1,875,000,000	21,194,000,000	-19,822,000,000	16,614,000,000	-6,909,000,000
20077	Net Non Operating Interest Income Expense	17,080,000,000	6,298,000,000	4,811,000,000	3,061,000,000	2,910,000,000	707,000,000	-9,573,000,000	-11,774,000,000	-12,115,000,000
20346	Net Income Including Noncontrolling Interests	1,024,941,000,000	233,429,000,000	270,943,000,000	288,547,000,000	232,022,000,000	245,022,000,000	935,944,000,000	728,263,000,000	539,116,000,000
20019	Depreciation And Amortization In Income Statement	45,927,000,000	10,442,000,000	16,027,000,000	9,952,000,000	9,506,000,000	9,096,000,000	35,527,000,000	33,643,000,000	31,210,000,000
20309	Net Income From Continuing And Discontinued Operation	937,628,000,000	215,019,000,000	249,357,000,000	265,495,000,000	207,757,000,000	221,580,000,000	848,315,000,000	662,041,000,000	487,742,000,000
20331	Net Income From Continuing Operation Net Minority Interest	937,628,000,000	215,019,000,000	249,357,000,000	265,495,000,000	207,757,000,000	221,580,000,000	848,315,000,000	662,041,000,000	487,742,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	376,856,000,000	375,019,000,000	385,954,000,000	264,360,000,000
23139	Net P P E	1,044,791,000,000	1,028,558,000,000	858,904,000,000	865,267,000,000
23351	Properties	0	0	0	0
23386	Total Debt	295,163,000,000	350,784,000,000	282,389,000,000	209,151,000,000
23100	Gross P P E	3,367,168,000,000	3,242,495,000,000	2,977,612,000,000	2,874,665,000,000
23038	Common Stock	143,967,000,000	143,967,000,000	143,967,000,000	143,967,000,000
23045	Current Debt	95,204,000,000	106,324,000,000	123,475,000,000	37,850,000,000
23532	Share Issued	5,758,675,440	5,758,675,440	5,758,675,440	5,758,675,440
23220	Total Assets	4,574,793,000,000	4,379,577,000,000	3,868,862,000,000	3,375,526,000,000
23027	Capital Stock	143,967,000,000	143,967,000,000	143,967,000,000	143,967,000,000
23382	Other Payable	6,449,000,000	6,875,000,000	9,233,000,000	5,137,000,000
23028	Cash Financial	332,924,000,000	266,710,000,000	405,301,000,000	388,315,000,000
23123	Long Term Debt	103,869,000,000	123,980,000,000	53,351,000,000	25,986,000,000
23179	Prepaid Assets	50,110,000,000	63,583,000,000	86,354,000,000	41,027,000,000
23385	Working Capital	2,669,605,000,000	2,417,566,000,000	2,125,591,000,000	1,896,584,000,000
23000	Accounts Payable	259,335,000,000	262,710,000,000	270,267,000,000	184,635,000,000
23029	Cash Equivalents	792,006,000,000	714,868,000,000	256,100,000,000	304,500,000,000
23245	Invested Capital	3,414,630,000,000	3,126,710,000,000	2,697,611,000,000	2,338,161,000,000
23132	Minority Interest	414,476,000,000	422,626,000,000	390,848,000,000	374,185,000,000
23342	Other Receivables	5,472,000,000	4,299,000,000	15,396,000,000	29,995,000,000
23204	Retained Earnings	2,970,786,000,000	2,625,880,000,000	2,268,889,000,000	2,020,171,000,000
23217	Total Tax Payable	111,072,000,000	105,434,000,000	106,454,000,000	74,588,000,000
23001	Accounts Receivable	1,082,279,000,000	904,183,000,000	931,935,000,000	810,596,000,000
23280	Common Stock Equity	3,215,557,000,000	2,896,406,000,000	2,520,785,000,000	2,274,325,000,000
23403	Net Tangible Assets	3,204,948,000,000	2,883,228,000,000	2,508,135,000,000	2,263,256,000,000
23215	Stockholders Equity	3,215,557,000,000	2,896,406,000,000	2,520,785,000,000	2,274,325,000,000
23383	Tangible Book Value	3,204,948,000,000	2,883,228,000,000	2,508,135,000,000	2,263,256,000,000
23374	Total Capitalization	3,319,426,000,000	3,020,386,000,000	2,574,136,000,000	2,300,311,000,000
23312	Land And Improvements	276,348,000,000	281,004,000,000	260,677,000,000	245,061,000,000
23469	Other Equity Interest	12,194,000,000	42,257,000,000	29,037,000,000	31,295,000,000
23393	Ordinary Shares Number	5,758,675,440	5,758,675,440	5,758,675,440	5,758,675,440
23155	Other Intangible Assets	10,609,000,000	13,178,000,000	12,650,000,000	0
23008	Accumulated Depreciation	-2,322,377,000,000	-2,213,937,000,000	-2,118,708,000,000	-2,009,398,000,000
23282	Construction In Progress	116,770,000,000	90,993,000,000	47,803,000,000	39,971,000,000
23380	Capital Lease Obligations	96,090,000,000	120,480,000,000	105,563,000,000	145,315,000,000
23030	Cash And Cash Equivalents	1,124,930,000,000	981,578,000,000	661,401,000,000	692,815,000,000
23262	Gross Accounts Receivable	1,150,327,000,000	940,551,000,000	943,055,000,000	817,388,000,000
23012	Additional Paid In Capital	55,309,000,000	55,309,000,000	49,899,000,000	49,899,000,000
23275	Buildings And Improvements	608,365,000,000	592,204,000,000	499,741,000,000	497,847,000,000
23126	Long Term Equity Investment	41,105,000,000	36,037,000,000	30,970,000,000	29,865,000,000
23163	Other Short Term Investments	32,214,000,000	0	0	0
23020	Available For Sale Securities	22,794,000,000	44,673,000,000	38,609,000,000	35,890,000,000
23319	Machinery Furniture Equipment	2,365,685,000,000	2,278,294,000,000	2,169,391,000,000	2,091,786,000,000
23048	Current Capital Lease Obligation	24,331,000,000	25,092,000,000	18,085,000,000	15,345,000,000
23127	Long Term Capital Lease Obligation	71,759,000,000	95,388,000,000	87,478,000,000	129,970,000,000
23098	Goodwill And Other Intangible Assets	10,609,000,000	13,178,000,000	12,650,000,000	11,069,000,000
23261	Total Equity Gross Minority Interest	3,630,033,000,000	3,319,032,000,000	2,911,633,000,000	2,648,510,000,000
23067	Non Current Deferred Taxes Liabilities	0	13,000,000	0	0
23259	Total Liabilities Net Minority Interest	944,760,000,000	1,060,545,000,000	957,229,000,000	727,016,000,000
23046	Current Debt And Capital Lease Obligation	119,535,000,000	131,416,000,000	141,560,000,000	53,195,000,000
23266	Allowance For Doubtful Accounts Receivable	-68,048,000,000	-36,368,000,000	-11,120,000,000	-6,792,000,000
23124	Long Term Debt And Capital Lease Obligation	175,628,000,000	219,368,000,000	140,829,000,000	155,956,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	129,569,000,000	136,377,000,000	146,981,000,000	172,668,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	394,687,000,000	376,856,000,000	365,881,000,000	338,660,000,000	380,955,000,000	375,019,000,000	385,954,000,000	264,360,000,000
23139	Net P P E	980,134,000,000	1,044,791,000,000	1,022,233,000,000	945,010,000,000	967,195,000,000	1,028,558,000,000	858,904,000,000	865,267,000,000
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	286,770,000,000	295,163,000,000	310,080,000,000	339,984,000,000	329,834,000,000	350,784,000,000	282,389,000,000	209,151,000,000
23100	Gross P P E	3,331,263,000,000	3,367,168,000,000	3,313,535,000,000	3,207,480,000,000	3,205,039,000,000	3,242,495,000,000	2,977,612,000,000	2,874,665,000,000
23038	Common Stock	143,967,000,000	143,967,000,000	143,967,000,000	143,967,000,000	143,967,000,000	143,967,000,000	143,967,000,000	143,967,000,000
23045	Current Debt	93,200,000,000	95,204,000,000	89,073,000,000	114,198,000,000	92,107,000,000	106,324,000,000	123,475,000,000	37,850,000,000
23532	Share Issued	5,758,675,440	5,758,675,440	5,758,675,440	5,758,675,440	5,758,675,440	5,758,675,440	5,758,675,440	5,758,675,440
23220	Total Assets	4,847,997,000,000	4,574,793,000,000	4,524,710,000,000	4,356,141,000,000	4,574,015,000,000	4,379,577,000,000	3,868,862,000,000	3,375,526,000,000
23027	Capital Stock	143,967,000,000	143,967,000,000	143,967,000,000	143,967,000,000	143,967,000,000	143,967,000,000	143,967,000,000	143,967,000,000
23382	Other Payable	5,020,000,000	6,449,000,000	6,632,000,000	5,468,000,000	7,115,000,000	6,875,000,000	9,233,000,000	5,137,000,000
23028	Cash Financial	497,928,000,000	332,924,000,000	236,503,000,000	322,666,000,000	275,566,000,000	266,710,000,000	405,301,000,000	388,315,000,000
23123	Long Term Debt	95,111,000,000	103,869,000,000	115,014,000,000	112,622,000,000	117,576,000,000	123,980,000,000	53,351,000,000	25,986,000,000
23179	Prepaid Assets	53,772,000,000	50,110,000,000	53,863,000,000	37,094,000,000	57,506,000,000	63,583,000,000	86,354,000,000	41,027,000,000
23385	Working Capital	2,871,498,000,000	2,669,605,000,000	2,630,273,000,000	2,513,060,000,000	2,630,621,000,000	2,417,566,000,000	2,125,591,000,000	1,896,584,000,000
23000	Accounts Payable	297,433,000,000	259,335,000,000	288,969,000,000	279,800,000,000	284,111,000,000	262,710,000,000	270,267,000,000	184,635,000,000
23029	Cash Equivalents	786,275,000,000	792,006,000,000	829,094,000,000	627,845,000,000	873,284,000,000	714,868,000,000	256,100,000,000	304,500,000,000
23245	Invested Capital	3,619,873,000,000	3,414,630,000,000	3,345,022,000,000	3,240,028,000,000	3,317,194,000,000	3,126,710,000,000	2,697,611,000,000	2,338,161,000,000
23132	Minority Interest	430,090,000,000	414,476,000,000	411,503,000,000	406,843,000,000	439,010,000,000	422,626,000,000	390,848,000,000	374,185,000,000
23342	Other Receivables	6,523,000,000	5,472,000,000	6,397,000,000	17,893,000,000	16,225,000,000	4,299,000,000	15,396,000,000	29,995,000,000
23204	Retained Earnings	3,186,707,000,000	2,970,786,000,000	2,890,530,000,000	2,768,436,000,000	2,848,025,000,000	2,625,880,000,000	2,268,889,000,000	2,020,171,000,000
23217	Total Tax Payable	92,234,000,000	111,072,000,000	70,280,000,000	53,392,000,000	89,729,000,000	105,434,000,000	106,454,000,000	74,588,000,000
23001	Accounts Receivable	1,059,507,000,000	1,082,279,000,000	1,061,121,000,000	1,011,550,000,000	958,307,000,000	904,183,000,000	931,935,000,000	810,596,000,000
23280	Common Stock Equity	3,431,562,000,000	3,215,557,000,000	3,140,935,000,000	3,013,208,000,000	3,107,511,000,000	2,896,406,000,000	2,520,785,000,000	2,274,325,000,000
23403	Net Tangible Assets	3,422,198,000,000	3,204,948,000,000	3,128,901,000,000	2,999,749,000,000	3,092,627,000,000	2,883,228,000,000	2,508,135,000,000	2,263,256,000,000
23215	Stockholders Equity	3,431,562,000,000	3,215,557,000,000	3,140,935,000,000	3,013,208,000,000	3,107,511,000,000	2,896,406,000,000	2,520,785,000,000	2,274,325,000,000
23383	Tangible Book Value	3,422,198,000,000	3,204,948,000,000	3,128,901,000,000	2,999,749,000,000	3,092,627,000,000	2,883,228,000,000	2,508,135,000,000	2,263,256,000,000
23374	Total Capitalization	3,526,673,000,000	3,319,426,000,000	3,255,949,000,000	3,125,830,000,000	3,225,087,000,000	3,020,386,000,000	2,574,136,000,000	2,300,311,000,000
23312	Land And Improvements	281,751,000,000	276,348,000,000	272,128,000,000	269,814,000,000	276,182,000,000	281,004,000,000	260,677,000,000	245,061,000,000
23469	Other Equity Interest	12,698,000,000	12,194,000,000	22,136,000,000	16,503,000,000	31,217,000,000	42,257,000,000	29,037,000,000	31,295,000,000
23393	Ordinary Shares Number	5,758,675,440	5,758,675,440	5,758,675,440	5,758,675,440	5,758,675,440	5,758,675,440	5,758,675,440	5,758,675,440
23155	Other Intangible Assets	9,364,000,000	10,609,000,000	12,034,000,000	13,459,000,000	14,884,000,000	13,178,000,000	12,650,000,000	0
23008	Accumulated Depreciation	-2,351,129,000,000	-2,322,377,000,000	-2,291,302,000,000	-2,262,470,000,000	-2,237,844,000,000	-2,213,937,000,000	-2,118,708,000,000	-2,009,398,000,000
23282	Construction In Progress	14,532,000,000	116,770,000,000	96,566,000,000	19,368,000,000	12,165,000,000	90,993,000,000	47,803,000,000	39,971,000,000
23380	Capital Lease Obligations	98,459,000,000	96,090,000,000	105,993,000,000	113,164,000,000	120,151,000,000	120,480,000,000	105,563,000,000	145,315,000,000
23030	Cash And Cash Equivalents	1,284,203,000,000	1,124,930,000,000	1,065,597,000,000	950,511,000,000	1,148,850,000,000	981,578,000,000	661,401,000,000	692,815,000,000
23262	Gross Accounts Receivable	1,151,343,000,000	1,150,327,000,000	1,094,620,000,000	1,054,984,000,000	998,796,000,000	940,551,000,000	943,055,000,000	817,388,000,000
23012	Additional Paid In Capital	55,309,000,000	55,309,000,000	55,309,000,000	55,309,000,000	55,309,000,000	55,309,000,000	49,899,000,000	49,899,000,000
23275	Buildings And Improvements	614,413,000,000	608,365,000,000	596,236,000,000	596,927,000,000	604,504,000,000	592,204,000,000	499,741,000,000	497,847,000,000
23126	Long Term Equity Investment	41,852,000,000	41,105,000,000	39,096,000,000	39,826,000,000	38,130,000,000	36,037,000,000	30,970,000,000	29,865,000,000
23163	Other Short Term Investments	52,469,000,000	32,214,000,000	0	0	0	0	0	0
23020	Available For Sale Securities	23,440,000,000	22,794,000,000	43,276,000,000	42,670,000,000	44,880,000,000	44,673,000,000	38,609,000,000	35,890,000,000
23319	Machinery Furniture Equipment	2,420,567,000,000	2,365,685,000,000	2,348,605,000,000	2,321,371,000,000	2,312,188,000,000	2,278,294,000,000	2,169,391,000,000	2,091,786,000,000
23048	Current Capital Lease Obligation	25,136,000,000	24,331,000,000	24,842,000,000	25,343,000,000	25,892,000,000	25,092,000,000	18,085,000,000	15,345,000,000
23127	Long Term Capital Lease Obligation	73,323,000,000	71,759,000,000	81,151,000,000	87,821,000,000	94,259,000,000	95,388,000,000	87,478,000,000	129,970,000,000
23098	Goodwill And Other Intangible Assets	9,364,000,000	10,609,000,000	12,034,000,000	13,459,000,000	14,884,000,000	13,178,000,000	12,650,000,000	11,069,000,000
23261	Total Equity Gross Minority Interest	3,861,652,000,000	3,630,033,000,000	3,552,438,000,000	3,420,051,000,000	3,546,521,000,000	3,319,032,000,000	2,911,633,000,000	2,648,510,000,000
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	13,000,000	0	0
23259	Total Liabilities Net Minority Interest	986,345,000,000	944,760,000,000	972,272,000,000	936,090,000,000	1,027,494,000,000	1,060,545,000,000	957,229,000,000	727,016,000,000
23046	Current Debt And Capital Lease Obligation	118,336,000,000	119,535,000,000	113,915,000,000	139,541,000,000	117,999,000,000	131,416,000,000	141,560,000,000	53,195,000,000
23266	Allowance For Doubtful Accounts Receivable	-91,836,000,000	-68,048,000,000	-33,499,000,000	-43,434,000,000	-40,489,000,000	-36,368,000,000	-11,120,000,000	-6,792,000,000
23124	Long Term Debt And Capital Lease Obligation	168,434,000,000	175,628,000,000	196,165,000,000	200,443,000,000	211,835,000,000	219,368,000,000	140,829,000,000	155,956,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	131,402,000,000	129,569,000,000	138,118,000,000	138,707,000,000	138,593,000,000	136,377,000,000	146,981,000,000	172,668,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	9,674,000,000	3,988,000,000	14,719,000,000	4,126,000,000	2,676,000,000
26185	Free Cash Flow	906,448,000,000	306,812,000,000	793,572,000,000	323,300,000,000	868,795,000,000
26027	Changes In Cash	105,574,000,000	61,918,000,000	261,039,000,000	-25,155,000,000	436,668,000,000
26182	Issuance Of Debt	338,500,000,000	87,944,000,000	375,609,000,000	395,544,000,000	173,402,000,000
26016	End Cash Position	1,250,905,000,000	1,124,055,000,000	980,250,000,000	660,641,000,000	684,516,000,000
26112	Purchase Of P P E	-185,998,000,000	-49,870,000,000	-265,692,000,000	-164,526,000,000	-75,573,000,000
26183	Repayment Of Debt	-359,954,000,000	-100,455,000,000	-336,150,000,000	-270,735,000,000	-186,521,000,000
26005	Capital Expenditure	-188,376,000,000	-52,064,000,000	-270,293,000,000	-169,821,000,000	-75,573,000,000
26007	Cash Dividends Paid	-604,661,000,000	-172,760,000,000	-489,154,000,000	-403,108,000,000	-339,761,000,000
26012	Financing Cash Flow	-759,343,000,000	-218,299,000,000	-546,847,000,000	-357,586,000,000	-430,517,000,000
26013	Investing Cash Flow	-229,907,000,000	-78,659,000,000	-255,979,000,000	-160,690,000,000	-77,183,000,000
26115	Purchase Of Business	0	0	0	0	0
26110	Purchase Of Investment	0	0	0	0	0
26015	Beginning Cash Position	1,145,331,000,000	1,064,194,000,000	660,641,000,000	684,516,000,000	240,748,000,000
26223	Classesof Cash Payments	-3,432,113,000,000	-888,587,000,000	-3,693,677,000,000	-3,412,914,000,000	-2,406,126,000,000
26099	Long Term Debt Issuance	21,947,000,000	12,248,000,000	86,404,000,000	78,063,000,000	17,475,000,000
26090	Long Term Debt Payments	-41,438,000,000	-19,424,000,000	-28,385,000,000	-36,458,000,000	-17,035,000,000
26108	Purchase Of Intangibles	-2,378,000,000	-2,194,000,000	-4,601,000,000	-5,295,000,000	0
26101	Short Term Debt Issuance	316,553,000,000	75,696,000,000	289,205,000,000	317,481,000,000	155,927,000,000
26091	Short Term Debt Payments	-318,516,000,000	-81,031,000,000	-307,765,000,000	-234,277,000,000	-169,486,000,000
26154	Common Stock Dividend Paid	0	0	0	0	-339,762,000,000
26073	Net Long Term Debt Issuance	-19,491,000,000	-7,176,000,000	58,019,000,000	41,605,000,000	440,000,000
26165	Net Other Investing Changes	-30,950,000,000	-30,583,000,000	-405,000,000	5,005,000,000	-4,487,000,000
26119	Net P P E Purchase And Sale	-176,324,000,000	-45,882,000,000	-250,973,000,000	-160,400,000,000	-72,897,000,000
26075	Net Short Term Debt Issuance	-1,963,000,000	-5,335,000,000	-18,560,000,000	83,204,000,000	-13,559,000,000
26072	Net Issuance Payments Of Debt	-21,454,000,000	-12,511,000,000	39,459,000,000	124,809,000,000	-13,119,000,000
26226	Paymentson Behalfof Employees	-810,638,000,000	-218,730,000,000	-785,522,000,000	-699,868,000,000	-667,442,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	32,271,000,000	-2,057,000,000	58,570,000,000	1,280,000,000	7,100,000,000
26118	Net Investment Purchase And Sale	0	0	0	0	0
26117	Net Intangibles Purchase And Sale	-2,378,000,000	-2,194,000,000	-4,601,000,000	-5,295,000,000	201,000,000
26228	Other Cash Paymentsfrom Operating Activities	-158,234,000,000	-30,734,000,000	-167,373,000,000	-189,565,000,000	-92,593,000,000
26222	Other Cash Receiptsfrom Operating Activities	-17,156,000,000	38,058,000,000	64,838,000,000	23,917,000,000	30,652,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,094,824,000,000	358,876,000,000	1,063,865,000,000	493,121,000,000	944,368,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	4,768,161,000,000	1,317,392,000,000	5,014,241,000,000	4,072,724,000,000	3,486,283,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	9,674,000,000	3,138,000,000	3,988,000,000	1,934,000,000	614,000,000	447,000,000	14,719,000,000	4,126,000,000	2,676,000,000
26185	Free Cash Flow	906,448,000,000	181,334,000,000	306,812,000,000	293,743,000,000	124,559,000,000	221,568,000,000	793,572,000,000	323,300,000,000	868,795,000,000
26027	Changes In Cash	105,574,000,000	142,594,000,000	61,918,000,000	99,387,000,000	-198,325,000,000	194,412,000,000	261,039,000,000	-25,155,000,000	436,668,000,000
26182	Issuance Of Debt	338,500,000,000	73,337,000,000	87,944,000,000	80,439,000,000	96,780,000,000	68,927,000,000	375,609,000,000	395,544,000,000	173,402,000,000
26016	End Cash Position	1,250,905,000,000	1,283,176,000,000	1,124,055,000,000	1,064,194,000,000	947,012,000,000	1,145,331,000,000	980,250,000,000	660,641,000,000	684,516,000,000
26112	Purchase Of P P E	-185,998,000,000	-48,657,000,000	-49,870,000,000	-51,534,000,000	-35,937,000,000	-38,274,000,000	-265,692,000,000	-164,526,000,000	-75,573,000,000
26183	Repayment Of Debt	-359,954,000,000	-82,940,000,000	-100,455,000,000	-104,830,000,000	-71,729,000,000	-83,087,000,000	-336,150,000,000	-270,735,000,000	-186,521,000,000
26005	Capital Expenditure	-188,376,000,000	-48,841,000,000	-52,064,000,000	-51,534,000,000	-35,937,000,000	-41,405,000,000	-270,293,000,000	-169,821,000,000	-75,573,000,000
26007	Cash Dividends Paid	-604,661,000,000	0	-172,760,000,000	-143,967,000,000	0	0	-489,154,000,000	-403,108,000,000	-339,761,000,000
26012	Financing Cash Flow	-759,343,000,000	-21,629,000,000	-218,299,000,000	-195,788,000,000	-323,627,000,000	-27,577,000,000	-546,847,000,000	-357,586,000,000	-430,517,000,000
26013	Investing Cash Flow	-229,907,000,000	-65,952,000,000	-78,659,000,000	-50,102,000,000	-35,194,000,000	-40,984,000,000	-255,979,000,000	-160,690,000,000	-77,183,000,000
26115	Purchase Of Business	0	0	0	0	0	0	0	0	0
26110	Purchase Of Investment	0	-20,255,000,000	0	0	0	0	0	0	0
26015	Beginning Cash Position	1,145,331,000,000	1,124,055,000,000	1,064,194,000,000	947,012,000,000	1,145,331,000,000	980,250,000,000	660,641,000,000	684,516,000,000	240,748,000,000
26223	Classesof Cash Payments	-3,432,113,000,000	-867,206,000,000	-888,587,000,000	-810,633,000,000	-865,687,000,000	-889,626,000,000	-3,693,677,000,000	-3,412,914,000,000	-2,406,126,000,000
26099	Long Term Debt Issuance	21,947,000,000	0	12,248,000,000	5,729,000,000	3,970,000,000	7,037,000,000	86,404,000,000	78,063,000,000	17,475,000,000
26090	Long Term Debt Payments	-41,438,000,000	-12,510,000,000	-19,424,000,000	-5,842,000,000	-3,662,000,000	-8,842,000,000	-28,385,000,000	-36,458,000,000	-17,035,000,000
26108	Purchase Of Intangibles	-2,378,000,000	-184,000,000	-2,194,000,000	0	0	-3,131,000,000	-4,601,000,000	-5,295,000,000	0
26101	Short Term Debt Issuance	316,553,000,000	73,337,000,000	75,696,000,000	74,710,000,000	92,810,000,000	61,890,000,000	289,205,000,000	317,481,000,000	155,927,000,000
26091	Short Term Debt Payments	-318,516,000,000	-70,430,000,000	-81,031,000,000	-98,988,000,000	-68,067,000,000	-74,245,000,000	-307,765,000,000	-234,277,000,000	-169,486,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	0	-339,762,000,000
26073	Net Long Term Debt Issuance	-19,491,000,000	-12,510,000,000	-7,176,000,000	-113,000,000	308,000,000	-1,805,000,000	58,019,000,000	41,605,000,000	440,000,000
26165	Net Other Investing Changes	-30,950,000,000	6,000,000	-30,583,000,000	-483,000,000	0	-26,000,000	-405,000,000	5,005,000,000	-4,487,000,000
26119	Net P P E Purchase And Sale	-176,324,000,000	-45,519,000,000	-45,882,000,000	-49,600,000,000	-35,323,000,000	-37,827,000,000	-250,973,000,000	-160,400,000,000	-72,897,000,000
26075	Net Short Term Debt Issuance	-1,963,000,000	2,907,000,000	-5,335,000,000	-24,278,000,000	24,743,000,000	-12,355,000,000	-18,560,000,000	83,204,000,000	-13,559,000,000
26072	Net Issuance Payments Of Debt	-21,454,000,000	-9,603,000,000	-12,511,000,000	-24,391,000,000	25,051,000,000	-14,160,000,000	39,459,000,000	124,809,000,000	-13,119,000,000
26226	Paymentson Behalfof Employees	-810,638,000,000	-198,977,000,000	-218,730,000,000	-177,818,000,000	-215,113,000,000	-233,670,000,000	-785,522,000,000	-699,868,000,000	-667,442,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	32,271,000,000	16,527,000,000	-2,057,000,000	17,795,000,000	6,000,000	-29,331,000,000	58,570,000,000	1,280,000,000	7,100,000,000
26118	Net Investment Purchase And Sale	0	-20,255,000,000	0	0	0	0	0	0	0
26117	Net Intangibles Purchase And Sale	-2,378,000,000	-184,000,000	-2,194,000,000	-103,000,000	103,000,000	-3,131,000,000	-4,601,000,000	-5,295,000,000	201,000,000
26228	Other Cash Paymentsfrom Operating Activities	-158,234,000,000	-59,630,000,000	-30,734,000,000	333,000,000	-68,203,000,000	-71,960,000,000	-167,373,000,000	-189,565,000,000	-92,593,000,000
26222	Other Cash Receiptsfrom Operating Activities	-17,156,000,000	0	38,058,000,000	-3,584,000,000	0	-53,233,000,000	64,838,000,000	23,917,000,000	30,652,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,094,824,000,000	230,175,000,000	358,876,000,000	345,277,000,000	160,496,000,000	262,973,000,000	1,063,865,000,000	493,121,000,000	944,368,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	4,768,161,000,000	1,140,250,000,000	1,317,392,000,000	1,196,409,000,000	1,114,110,000,000	1,197,305,000,000	5,014,241,000,000	4,072,724,000,000	3,486,283,000,000

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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
SMSM	PT Selamat Sempurna Tbk	2024-04-15	At close: 04:02PM WIB	1,965	1,965	1,945	1,950	1,945.00 - 1,970.00	1,945	1,970	1,505.00 - 2,520.00	1,505	2,520	1,816,200	2,486,456	11,201,000,000,000	12	164	Apr 26, 2024 - Apr 30, 2024	130.00 (6.68%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-04-12	At close: 04:02PM WIB	1,965	1,965	1,945	1,950	1,945.00 - 1,970.00	1,945	1,970	1,505.00 - 2,520.00	1,505	2,520	1,816,200	2,493,166	11,201,000,000,000	12	159	Apr 26, 2024 - Apr 30, 2024	130.00 (6.67%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-04-11	At close: 04:02PM WIB	1,965	1,965	1,945	1,950	1,945.00 - 1,970.00	1,945	1,970	1,505.00 - 2,520.00	1,505	2,520	1,816,200	2,507,356	11,201,000,000,000	12	159	Apr 26, 2024 - Apr 30, 2024	130.00 (6.67%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-04-10	At close: 04:02PM WIB	1,965	1,965	1,945	1,950	1,945.00 - 1,970.00	1,945	1,970	1,505.00 - 2,520.00	1,505	2,520	1,816,200	2,495,733	11,201,000,000,000	12	159	Apr 26, 2024 - Apr 30, 2024	130.00 (6.67%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-04-05	At close: 04:02PM WIB	1,965	1,965	1,955	1,830	1,945.00 - 1,970.00	1,945	1,970	1,505.00 - 2,520.00	1,505	2,520	1,816,200	2,601,608	11,201,000,000,000	12	159	Apr 26, 2024 - Apr 30, 2024	130.00 (6.67%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-04-04	At close: 04:02PM WIB	1,940	1,940	1,980	1,965	1,930.00 - 1,975.00	1,930	1,975	1,505.00 - 2,520.00	1,505	2,520	1,640,100	2,611,491	11,316,000,000,000	12	159	Apr 26, 2024 - Apr 30, 2024	130.00 (6.67%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-04-03	At close: 04:13PM WIB	1,955	1,955	1,970	1,820	1,940.00 - 1,965.00	1,940	1,965	1,505.00 - 2,520.00	1,505	2,520	1,858,600	2,626,555	11,172,000,000,000	12	159	Apr 26, 2024 - Apr 30, 2024	130.00 (6.67%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-04-02	At close: 04:09PM WIB	1,960	1,960	2,130	1,815	1,945.00 - 1,990.00	1,945	1,990	1,505.00 - 2,520.00	1,505	2,520	5,776,600	2,562,929	11,258,000,000,000	12	159	Apr 26, 2024 - Apr 30, 2024	130.00 (6.67%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-04-01	At close: 04:02PM WIB	1,970	1,950	1,960	1,955	1,940.00 - 2,000.00	1,940	2,000	1,505.00 - 2,520.00	1,505	2,520	6,795,400	2,479,763	11,287,000,000,000	12	159	Apr 26, 2024 - Apr 30, 2024	130.00 (6.67%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-03-29	At close: 04:14PM WIB	1,950	1,955	2,430	1,900	1,925.00 - 1,970.00	1,925	1,970	1,505.00 - 2,520.00	1,505	2,520	4,822,600	2,479,763	11,345,000,000,000	12	159	Apr 26, 2024 - Apr 30, 2024	130.00 (6.67%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-03-28	At close: 04:14PM WIB	1,950	1,955	2,430	1,900	1,925.00 - 1,970.00	1,925	1,970	1,505.00 - 2,520.00	1,505	2,520	4,822,600	2,428,996	11,345,000,000,000	13	157	Apr 26, 2024 - Apr 30, 2024	130.00 (6.67%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-03-27	At close: 04:00PM WIB	1,895	1,915	1,945	1,955	1,900.00 - 1,970.00	1,900	1,970	1,505.00 - 2,520.00	1,505	2,520	2,112,400	2,350,029	11,229,000,000,000	12	157	Apr 26, 2024 - Apr 30, 2024	130.00 (7.03%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-03-26	At close: 04:12PM WIB	1,840	1,855	1,895	1,900	1,840.00 - 1,900.00	1,840	1,900	1,505.00 - 2,520.00	1,505	2,520	1,875,400	2,371,920	10,913,000,000,000	12	157	Apr 26, 2024 - Apr 30, 2024	130.00 (7.03%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-03-25	At close: 04:03PM WIB	1,850	1,855	1,840	1,855	1,820.00 - 1,870.00	1,820	1,870	1,500.00 - 2,520.00	1,500	2,520	2,001,100	2,413,533	10,596,000,000,000	12	157	Apr 26, 2024 - Apr 30, 2024	130.00 (7.03%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-03-22	At close: 04:00PM WIB	1,885	1,885	1,855	1,855	1,850.00 - 1,885.00	1,850	1,885	1,500.00 - 2,520.00	1,500	2,520	2,067,600	2,419,710	10,654,000,000,000	12	157	Apr 26, 2024 - Apr 30, 2024	130.00 (6.90%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-03-21	At close: 04:14PM WIB	1,855	0	0	0	0.0000 - 0.0000	0	0		0		0	2,426,169	0	0	157	Apr 26, 2024 - Apr 30, 2024	130.00 (6.90%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-03-14	As of 11:59AM WIB. Market open.	1,940	1,940	1,940	1,950	1,940.00 - 1,960.00	1,940	1,960	1,420.00 - 2,520.00	1,420	2,520	368,600	2,465,425	11,172,000,000,000	12	157	Apr 26, 2024 - Apr 30, 2024	130.00 (6.70%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-03-13	At close: 04:00PM WIB	2,000	2,000	1,950	1,950	1,940.00 - 2,000.00	1,940	2,000	1,420.00 - 2,520.00	1,420	2,520	1,931,400	2,469,276	11,172,000,000,000	12	157	Mar 13, 2024 - Mar 14, 2024	130.00 (6.50%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-03-11	At close: 04:12PM WIB	1,960	1,975	1,995	2,000	1,965.00 - 2,010.00	1,965	2,010	1,420.00 - 2,520.00	1,420	2,520	1,936,400	2,447,429	11,517,000,000,000	13	157	Mar 13, 2024 - Mar 14, 2024	130.00 (6.50%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-03-08	At close: 04:12PM WIB	1,960	1,975	1,995	2,000	1,965.00 - 2,010.00	1,965	2,010	1,420.00 - 2,520.00	1,420	2,520	1,936,400	2,449,831	11,517,000,000,000	13	157	Apr 26, 2024 - Apr 30, 2024	130.00 (6.63%)	130	7	Nov 06, 2023	2,500
SMSM	PT Selamat Sempurna Tbk	2024-03-05	At close: 04:08PM WIB	2,000	2,000	1,990	1,990	1,975.00 - 2,010.00	1,975	2,010	1,420.00 - 2,520.00	1,420	2,520	2,714,600	2,450,665	11,402,000,000,000	13	155	Mar 06, 2024 - Mar 07, 2024	130.00 (6.40%)	130	6	Nov 06, 2023	0
SMSM	PT Selamat Sempurna Tbk	2024-03-04	At close: 04:12PM WIB	2,030	2,030	2,000	2,010	1,995.00 - 2,040.00	1,995	2,040	1,420.00 - 2,520.00	1,420	2,520	1,240,700	2,509,744	11,517,000,000,000	13	157	Mar 06, 2024 - Mar 07, 2024	130.00 (6.40%)	130	6	Nov 06, 2023	0
SMSM	PT Selamat Sempurna Tbk	2024-03-01	At close: 04:01PM WIB	2,100	2,100	2,030	2,040	2,020.00 - 2,100.00	2,020	2,100	1,420.00 - 2,520.00	1,420	2,520	1,548,200	2,545,665	11,690,000,000,000	13	157	Mar 01, 2024 - Mar 02, 2024	130.00 (6.19%)	130	6	Nov 06, 2023	0
SMSM	PT Selamat Sempurna Tbk	2024-02-28	At close: 04:03PM WIB	2,000	2,010	1,990	1,995	1,980.00 - 2,020.00	1,980	2,020	1,420.00 - 2,520.00	1,420	2,520	1,344,200	2,490,447	11,460,000,000,000	13	157	Mar 01, 2024 - Mar 02, 2024	130.00 (6.68%)	130	7	Nov 06, 2023	0
SMSM	PT Selamat Sempurna Tbk	2024-02-27	At close: 04:00PM WIB	1,945	1,960	2,000	2,010	1,945.00 - 2,020.00	1,945	2,020	1,420.00 - 2,520.00	1,420	2,520	1,276,600	2,512,505	11,517,000,000,000	13	157	Mar 01, 2024 - Mar 02, 2024	130.00 (6.68%)	130	7	Nov 06, 2023	0
SMSM	PT Selamat Sempurna Tbk	2024-02-26	At close: 04:13PM WIB	1,930	1,930	1,950	1,955	1,910.00 - 1,960.00	1,910	1,960	1,420.00 - 2,520.00	1,420	2,520	2,636,100	2,501,883	11,201,000,000,000	12	157	Mar 01, 2024 - Mar 02, 2024	130.00 (6.74%)	130	7	Nov 06, 2023	0
SMSM	PT Selamat Sempurna Tbk	2024-02-23	At close: 04:04PM WIB	1,950	1,960	1,930	1,940	1,930.00 - 1,985.00	1,930	1,985	1,420.00 - 2,520.00	1,420	2,520	2,759,500	2,495,544	11,114,000,000,000	12	157	Mar 01, 2024 - Mar 02, 2024	130.00 (6.67%)	130	7	Nov 06, 2023	0
SMSM	PT Selamat Sempurna Tbk (SMSM.JK)	2024-02-22	At close: 04:11PM WIB	2,000	2,000	1,950	1,965	1,960.00 - 2,020.00	1,960	2,020	1,420.00 - 2,520.00	1,420	2,520	2,058,600	2,482,264	11,229,000,000,000	12	157	Mar 01, 2024 - Mar 02, 2024	130.00 (6.50%)	130	7	Nov 06, 2023	0
SMSM	PT Selamat Sempurna Tbk (SMSM.JK)	2024-02-21	At close: 04:11PM WIB	2,010	2,030	2,000	2,010	2,000.00 - 2,050.00	2,000	2,050	1,420.00 - 2,520.00	1,420	2,520	1,644,600	2,481,084	11,517,000,000,000	13	157	Mar 01, 2024 - Mar 02, 2024	130.00 (6.47%)	130	6	Nov 06, 2023	0

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied 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)
SMSM	PT Selamat Sempurna Tbk	2024-04-15	11,200,000,000,000	10,340,000,000,000	12	2	3	2	8	0	0	2,520	1,505	1,982	2,014	2,490,000	3,580,000	5,760,000,000	0	2,390,000,000	58	25	130	7	0	0	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2023	Dec 31, 2023	19	25	18	30	5,100,000,000,000	886	7	1,420,000,000,000	944,190,000,000	164	19	1,160,000,000,000	201	295,160,000,000	8	5	558	1,130,000,000,000	716,890,000,000
SMSM	PT Selamat Sempurna Tbk	2024-04-12	11,200,000,000,000	10,340,000,000,000	12	2	3	2	8	0	0	2,520	1,505	1,986	2,011	2,510,000	3,550,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	159	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-04-11	11,200,000,000,000	10,340,000,000,000	12	2	3	2	8	0	0	2,520	1,505	1,986	2,011	2,500,000	3,550,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	159	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-04-10	11,200,000,000,000	10,340,000,000,000	12	2	3	2	8	0	0	2,520	1,505	1,986	2,011	2,500,000	3,550,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	159	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-04-05	11,170,000,000,000	10,310,000,000,000	12	2	4	2	8	0	0	2,520	0	2,005	2,006	2,610,000	3,020,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	159	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-04-04	11,260,000,000,000	10,400,000,000,000	12	2	4	2	8	0	0	2,520	0	2,010	2,005	2,630,000	3,080,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	159	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-04-03	11,260,000,000,000	10,400,000,000,000	12	2	4	2	8	0	0	2,520	0	2,013	2,005	2,560,000	2,700,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	159	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-04-02	11,290,000,000,000	10,430,000,000,000	12	2	4	2	8	0	0	2,520	0	2,019	2,004	2,480,000	2,190,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	159	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-04-01	11,340,000,000,000	10,590,000,000,000	13	2	4	2	8	0	0	2,520	0	2,019	2,004	2,480,000	2,190,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	159	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-03-29	11,340,000,000,000	10,590,000,000,000	13	2	4	2	8	0	0	2,520	1,505	2,023	2,003	2,430,000	1,850,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	159	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-03-28	11,230,000,000,000	10,470,000,000,000	12	2	4	2	8	0	0	2,520	0	2,026	2,002	2,350,000	1,450,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	6	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	157	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-03-27	10,650,000,000,000	9,900,000,000,000	12	2	3	2	8	0	0	2,520	0	2,032	2,002	2,370,000	1,640,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	6	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	157	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-03-26	10,650,000,000,000	9,900,000,000,000	12	2	3	2	8	0	0	2,520	0	2,036	2,002	2,410,000	1,850,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	6	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	157	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-03-25	10,650,000,000,000	9,900,000,000,000	12	2	3	2	8	0	0	2,520	1,500	2,036	2,002	2,410,000	1,850,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	6	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	157	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-03-22	10,860,000,000,000	10,100,000,000,000	12	2	3	2	8	0	0	2,520	0	2,040	2,001	2,430,000	1,860,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	6	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	157	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-03-21	10,680,000,000,000	9,930,000,000,000	12	2	3	2	8	0	0	2,520	1,500	2,040	2,001	2,430,000	1,860,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	6	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	157	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-03-14	11,170,000,000,000	10,420,000,000,000	12	2	4	2	8	0	0	2,520	0	2,051	1,997	2,470,000	2,690,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	157	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-03-13	11,520,000,000,000	10,760,000,000,000	13	2	4	2	8	0	0	2,520	0	2,051	1,997	2,450,000	2,690,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	157	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-03-11	11,520,000,000,000	10,760,000,000,000	13	2	4	2	8	0	0	2,520	1,420	2,051	1,997	2,440,000	2,690,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	157	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-03-08	11,290,000,000,000	10,530,000,000,000	12	2	4	2	8	0	0	2,520	1,420	2,050	1,996	2,450,000	2,770,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	157	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-03-05	11,690,000,000,000	10,930,000,000,000	13	2	4	2	8	0	0	2,520	0	2,047	1,992	2,510,000	2,930,000	5,760,000,000	0	2,390,000,000	58	25	130	6	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	155	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-03-04	11,690,000,000,000	10,930,000,000,000	13	2	4	2	8	0	0	2,520	0	2,047	1,992	2,510,000	2,930,000	5,760,000,000	0	2,390,000,000	58	25	130	6	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	157	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-03-01	12,090,000,000,000	11,340,000,000,000	13	2	4	2	9	0	0	2,520	0	2,041	1,990	2,470,000	1,860,000	5,760,000,000	0	2,390,000,000	58	25	130	6	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	157	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-02-28	11,520,000,000,000	8,230,000,000,000	13	2	3	2	8	0	0	2,520	0	2,034	1,988	2,510,000	1,940,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	157	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-02-27	11,200,000,000,000	10,450,000,000,000	12	2	4	2	8	0	0	2,520	0	2,031	1,987	2,500,000	1,860,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	158	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk	2024-02-26	11,110,000,000,000	10,360,000,000,000	12	2	4	2	8	0	0	2,520	0	2,031	1,987	2,500,000	1,860,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	157	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk (SMSM.JK)	2024-02-23	11,230,000,000,000	10,470,000,000,000	12	2	4	2	8	0	0	2,520	0	2,027	1,986	2,480,000	1,970,000	5,760,000,000	0	2,390,000,000	58	25	130	7	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	157	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000
SMSM	PT Selamat Sempurna Tbk (SMSM.JK)	2024-02-22	11,520,000,000,000	10,760,000,000,000	13	2	4	2	8	32	25	2,520	0	2,025	1,985	2,480,000	2,140,000	5,760,000,000	5,840,000,000	2,390,000,000	58	25	130	7	105	5	5	64	N/A	Nov 06, 2023	4:1	Nov 02, 2016	Dec 31, 2022	Sep 30, 2023	18	25	17	29	5,010,000,000,000	869	-4	1,340,000,000,000	904,070,000,000	157	2	1,070,000,000,000	185	310,080,000,000	9	5	545	1,060,000,000,000	631,570,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,650	1,650	1,650	1,650	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	1,655	1,655	1,655	1,655	35,600
2024-05-08	15:48:00	1,660	1,660	1,655	1,655	75,000
2024-05-08	15:47:00	1,665	1,665	1,655	1,660	47,600
2024-05-08	15:46:00	1,665	1,665	1,660	1,665	25,000
2024-05-08	15:45:00	1,660	1,665	1,660	1,665	28,500
2024-05-08	15:44:00	1,665	1,665	1,665	1,665	2,300
2024-05-08	15:43:00	1,660	1,665	1,660	1,665	28,600
2024-05-08	15:42:00	1,665	1,665	1,665	1,665	200
2024-05-08	15:41:00	1,665	1,665	1,665	1,665	0
2024-05-08	15:40:00	1,660	1,660	1,660	1,660	59,800
2024-05-08	15:39:00	1,665	1,665	1,665	1,665	3,900
2024-05-08	15:38:00	1,665	1,665	1,665	1,665	12,300
2024-05-08	15:37:00	1,665	1,665	1,665	1,665	1,200
2024-05-08	15:36:00	1,660	1,665	1,655	1,665	23,700
2024-05-08	15:35:00	1,665	1,665	1,660	1,660	59,800
2024-05-08	15:34:00	1,665	1,665	1,665	1,665	74,600
2024-05-08	15:33:00	1,660	1,680	1,655	1,660	462,900
2024-05-08	15:32:00	1,660	1,665	1,660	1,660	258,900
2024-05-08	15:31:00	1,655	1,660	1,650	1,660	281,200

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,650	1,650	1,650	1,650	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	1,660	1,660	1,655	1,655	110,600
2024-05-08	15:46:00	1,665	1,665	1,655	1,660	72,600
2024-05-08	15:44:00	1,665	1,665	1,660	1,665	30,800
2024-05-08	15:42:00	1,665	1,665	1,660	1,665	28,800
2024-05-08	15:40:00	1,660	1,665	1,660	1,665	59,800
2024-05-08	15:38:00	1,665	1,665	1,665	1,665	16,200
2024-05-08	15:36:00	1,660	1,665	1,655	1,665	24,900
2024-05-08	15:34:00	1,665	1,665	1,660	1,660	134,400
2024-05-08	15:32:00	1,660	1,680	1,655	1,660	721,800
2024-05-08	15:30:00	1,655	1,660	1,650	1,660	391,000
2024-05-08	15:29:07	1,655	1,655	1,655	1,655	0
2024-05-08	15:28:00	1,655	1,660	1,655	1,660	427,400
2024-05-08	15:26:00	1,655	1,660	1,655	1,655	557,300
2024-05-08	15:24:00	1,660	1,660	1,650	1,655	2,300
2024-05-08	15:22:00	1,660	1,660	1,650	1,650	300
2024-05-08	15:20:00	1,655	1,655	1,655	1,655	1,100
2024-05-08	15:18:00	1,650	1,655	1,650	1,655	27,400
2024-05-08	15:16:00	1,660	1,660	1,655	1,655	24,000
2024-05-08	15:14:00	1,660	1,660	1,660	1,660	3,500
2024-05-08	15:12:00	1,660	1,660	1,655	1,655	17,200
2024-05-08	15:10:00	1,655	1,660	1,655	1,660	1,700
2024-05-08	15:08:00	1,660	1,660	1,660	1,660	3,500
2024-05-08	15:06:00	1,660	1,660	1,655	1,655	500
2024-05-08	15:04:00	1,660	1,660	1,660	1,660	2,900

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,650	1,650	1,650	1,650	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	1,660	1,665	1,655	1,655	211,700
2024-05-08	15:40:00	1,660	1,665	1,660	1,665	72,100
2024-05-08	15:35:00	1,665	1,665	1,655	1,665	100,900
2024-05-08	15:30:00	1,655	1,680	1,650	1,665	1,187,400
2024-05-08	15:29:07	1,655	1,655	1,655	1,655	0
2024-05-08	15:25:00	1,660	1,660	1,650	1,660	987,000
2024-05-08	15:20:00	1,655	1,660	1,650	1,650	1,400
2024-05-08	15:15:00	1,660	1,660	1,650	1,655	49,600
2024-05-08	15:10:00	1,655	1,660	1,655	1,660	21,400
2024-05-08	15:05:00	1,660	1,660	1,655	1,660	6,800
2024-05-08	15:00:00	1,655	1,660	1,655	1,660	2,600
2024-05-08	14:55:00	1,655	1,655	1,655	1,655	600
2024-05-08	14:50:00	1,660	1,660	1,655	1,655	1,000
2024-05-08	14:45:00	1,660	1,660	1,655	1,655	27,600
2024-05-08	14:40:00	1,660	1,660	1,660	1,660	2,700
2024-05-08	14:35:00	1,660	1,660	1,655	1,660	0
2024-05-08	14:32:51	1,665	1,665	1,665	1,665	0
2024-05-08	14:30:00	1,665	1,665	1,660	1,660	18,900
2024-05-08	14:25:00	1,660	1,670	1,655	1,665	38,900
2024-05-08	14:20:00	1,665	1,670	1,655	1,660	138,000
2024-05-08	14:15:00	1,665	1,670	1,665	1,670	12,100
2024-05-08	14:10:00	1,670	1,670	1,670	1,670	1,600
2024-05-08	14:05:00	1,670	1,670	1,670	1,670	0
2024-05-08	14:00:00	1,670	1,670	1,670	1,670	10,100
2024-05-08	13:55:00	1,665	1,675	1,665	1,670	7,600
2024-05-08	13:50:00	1,670	1,670	1,665	1,665	19,900
2024-05-08	13:45:00	1,675	1,675	1,670	1,670	1,800

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,650	1,650	1,650	1,650	0
2024-05-08	15:45:00	1,660	1,665	1,655	1,655	211,700
2024-05-08	15:30:00	1,655	1,680	1,650	1,665	1,360,400
2024-05-08	15:29:07	1,655	1,655	1,655	1,655	0
2024-05-08	15:15:00	1,660	1,660	1,650	1,660	1,038,000
2024-05-08	15:00:00	1,655	1,660	1,655	1,660	30,800
2024-05-08	14:45:00	1,660	1,660	1,655	1,655	29,200
2024-05-08	14:32:51	1,665	1,665	1,665	1,665	0
2024-05-08	14:30:00	1,665	1,665	1,655	1,660	21,600
2024-05-08	14:15:00	1,665	1,670	1,655	1,665	189,000
2024-05-08	14:00:00	1,670	1,670	1,670	1,670	11,700
2024-05-08	13:45:00	1,675	1,675	1,665	1,670	29,300
2024-05-08	13:38:09	1,670	1,670	1,670	1,670	0
2024-05-08	13:30:00	1,670	1,670	1,665	1,670	26,800
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	11:58:28	1,665	1,665	1,665	1,665	0
2024-05-08	11:56:11	1,660	1,660	1,660	1,660	0
2024-05-08	11:45:00	1,670	1,685	1,660	1,665	317,100
2024-05-08	11:30:00	1,670	1,680	1,670	1,670	56,700
2024-05-08	11:15:00	1,685	1,685	1,670	1,670	187,400
2024-05-08	11:10:28	1,685	1,685	1,685	1,685	0
2024-05-08	11:00:00	1,690	1,695	1,685	1,685	31,300
2024-05-08	10:45:00	1,695	1,695	1,690	1,690	21,900
2024-05-08	10:30:51	1,690	1,690	1,690	1,690	0
2024-05-08	10:30:00	1,690	1,695	1,685	1,695	27,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,650	1,650	1,650	1,650	0
2024-05-08	15:30:00	1,655	1,680	1,650	1,655	1,572,100
2024-05-08	15:29:07	1,655	1,655	1,655	1,655	0
2024-05-08	15:00:00	1,655	1,660	1,650	1,660	1,068,800
2024-05-08	14:32:51	1,665	1,665	1,665	1,665	0
2024-05-08	14:30:00	1,665	1,665	1,655	1,655	50,800
2024-05-08	14:00:00	1,670	1,670	1,655	1,665	200,700
2024-05-08	13:38:09	1,670	1,670	1,670	1,670	0
2024-05-08	13:30:00	1,670	1,675	1,665	1,670	56,100
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	11:58:28	1,665	1,665	1,665	1,665	0
2024-05-08	11:56:11	1,660	1,660	1,660	1,660	0
2024-05-08	11:30:00	1,670	1,685	1,660	1,665	373,800
2024-05-08	11:10:28	1,685	1,685	1,685	1,685	0
2024-05-08	11:00:00	1,690	1,695	1,670	1,670	218,700
2024-05-08	10:30:51	1,690	1,690	1,690	1,690	0
2024-05-08	10:30:00	1,690	1,695	1,685	1,690	49,200
2024-05-08	10:00:00	1,695	1,695	1,685	1,685	133,000
2024-05-08	09:44:00	1,695	1,695	1,695	1,695	0
2024-05-08	09:30:00	1,695	1,700	1,680	1,695	137,000
2024-05-08	09:00:10	1,720	1,720	1,720	1,720	0
2024-05-08	09:00:00	1,710	1,725	1,695	1,695	1,067,600
2024-05-07	16:00:00	1,710	1,710	1,710	1,710	0
2024-05-07	15:39:35	1,725	1,725	1,725	1,725	0
2024-05-07	15:30:00	1,725	1,725	1,715	1,715	26,300
2024-05-07	15:00:00	1,720	1,735	1,715	1,720	119,300
2024-05-07	14:36:39	1,725	1,725	1,725	1,725	0
2024-05-07	14:30:00	1,715	1,730	1,710	1,725	4,669,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,650	1,650	1,650	1,650	0
2024-05-08	15:29:07	1,655	1,655	1,655	1,655	0
2024-05-08	15:00:00	1,655	1,680	1,650	1,655	2,640,900
2024-05-08	14:32:51	1,665	1,665	1,665	1,665	0
2024-05-08	14:00:00	1,670	1,670	1,655	1,655	250,200
2024-05-08	13:38:09	1,670	1,670	1,670	1,670	0
2024-05-08	13:00:00	1,670	1,675	1,665	1,670	56,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:28	1,665	1,665	1,665	1,665	0
2024-05-08	11:56:11	1,660	1,660	1,660	1,660	0
2024-05-08	11:10:28	1,685	1,685	1,685	1,685	0
2024-05-08	11:00:00	1,690	1,695	1,660	1,665	592,500
2024-05-08	10:30:51	1,690	1,690	1,690	1,690	0
2024-05-08	10:00:00	1,695	1,695	1,685	1,690	182,200
2024-05-08	09:44:00	1,695	1,695	1,695	1,695	0
2024-05-08	09:00:10	1,720	1,720	1,720	1,720	0
2024-05-08	09:00:00	1,710	1,725	1,680	1,695	0
2024-05-07	16:00:00	1,710	1,710	1,710	1,710	0
2024-05-07	15:39:35	1,725	1,725	1,725	1,725	0
2024-05-07	15:00:00	1,720	1,735	1,715	1,715	145,600
2024-05-07	14:36:39	1,725	1,725	1,725	1,725	0
2024-05-07	14:00:00	1,720	1,730	1,710	1,725	4,980,500
2024-05-07	13:45:52	1,730	1,730	1,730	1,730	0
2024-05-07	13:00:00	1,720	1,750	1,700	1,720	1,436,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:37	1,720	1,720	1,720	1,720	0
2024-05-07	11:12:19	1,720	1,720	1,720	1,720	0
2024-05-07	11:00:00	1,725	1,725	1,715	1,720	227,900
2024-05-07	10:25:19	1,725	1,725	1,725	1,725	0
2024-05-07	10:00:00	1,730	1,735	1,720	1,730	316,900

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,650	1,650	1,650	1,650	0
2024-05-08	15:29:47	1,655	1,655	1,655	1,655	0
2024-05-08	15:00:00	1,655	1,680	1,650	1,650	2,821,900
2024-05-08	14:32:51	1,665	1,665	1,665	1,665	0
2024-05-08	13:38:09	1,670	1,670	1,670	1,670	0
2024-05-08	13:30:00	1,670	1,675	1,655	1,655	307,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:28	1,665	1,665	1,665	1,665	0
2024-05-08	11:56:11	1,660	1,660	1,660	1,660	0
2024-05-08	11:10:28	1,685	1,685	1,685	1,685	0
2024-05-08	10:30:51	1,690	1,690	1,690	1,690	0
2024-05-08	10:30:00	1,690	1,695	1,660	1,665	641,700
2024-05-08	09:44:00	1,695	1,695	1,695	1,695	0
2024-05-08	09:00:10	1,720	1,720	1,720	1,720	0
2024-05-08	09:00:00	1,710	1,725	1,680	1,685	1,337,600
2024-05-07	15:39:35	1,725	1,725	1,725	1,725	0
2024-05-07	15:00:00	1,720	1,735	1,710	1,710	248,200
2024-05-07	14:36:39	1,725	1,725	1,725	1,725	0
2024-05-07	13:45:52	1,730	1,730	1,730	1,730	0
2024-05-07	13:30:00	1,720	1,750	1,700	1,725	6,417,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:37	1,720	1,720	1,720	1,720	0
2024-05-07	11:12:19	1,720	1,720	1,720	1,720	0
2024-05-07	10:30:00	1,725	1,730	1,715	1,720	484,400
2024-05-07	10:25:19	1,725	1,725	1,725	1,725	0
2024-05-07	09:42:58	1,735	1,735	1,735	1,735	0
2024-05-07	09:00:00	1,760	1,760	1,725	1,725	928,600
2024-05-06	16:10:12	0	0	0	0	0
2024-05-06	15:08:09	1,720	1,720	1,720	1,720	0
2024-05-06	15:00:00	1,720	1,780	1,715	1,760	2,267,600

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,710	1,725	1,650	1,650	5,212,800
2024-05-07	09:00:00	1,760	1,760	1,700	1,710	8,296,500
2024-05-06	09:00:00	1,755	1,780	1,710	1,760	5,189,700
2024-05-03	09:00:00	1,750	1,760	1,710	1,750	2,177,200
2024-05-02	09:00:00	1,800	1,800	1,725	1,745	2,993,500
2024-04-30	09:00:00	1,765	1,820	1,740	1,800	3,029,500
2024-04-29	09:00:00	1,805	1,820	1,760	1,765	2,051,000
2024-04-26	09:00:00	1,885	1,890	1,800	1,800	1,740,000
2024-04-25	09:00:00	1,855	1,885	1,845	1,885	1,218,500
2024-04-24	09:00:00	1,890	1,895	1,850	1,855	1,458,200
2024-04-23	09:00:00	1,880	1,900	1,875	1,885	738,300
2024-04-22	09:00:00	1,870	1,895	1,840	1,890	1,329,200
2024-04-19	09:00:00	1,895	1,905	1,855	1,865	823,100
2024-04-18	09:00:00	1,915	1,950	1,875	1,875	1,733,100
2024-04-17	09:00:00	1,875	1,960	1,875	1,915	1,742,500
2024-04-16	09:00:00	1,945	1,950	1,850	1,875	2,449,100
2024-04-05	09:00:00	1,965	1,970	1,945	1,945	1,816,200
2024-04-04	09:00:00	1,940	1,975	1,930	1,965	1,636,600
2024-04-03	09:00:00	1,955	1,965	1,940	1,940	1,858,600
2024-04-02	09:00:00	1,960	1,990	1,945	1,955	5,776,600
2024-04-01	09:00:00	1,950	2,000	1,940	1,960	6,795,400
2024-03-28	09:00:00	1,955	1,970	1,925	1,970	4,822,600
2024-03-27	09:00:00	1,915	1,970	1,900	1,950	2,112,400
2024-03-26	09:00:00	1,900	1,900	1,840	1,895	1,875,400
2024-03-25	09:00:00	1,870	1,870	1,820	1,840	2,001,100
2024-03-22	09:00:00	1,885	1,885	1,850	1,850	2,067,600
2024-03-21	09:00:00	1,860	1,905	1,855	1,885	1,382,300
2024-03-20	09:00:00	1,875	1,890	1,845	1,855	1,545,600
2024-03-19	09:00:00	1,915	1,950	1,865	1,865	2,407,600
2024-03-18	09:00:00	1,920	1,955	1,915	1,915	1,986,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,760	1,760	1,700	1,710	8,296,500
2024-05-06	09:00:00	1,755	1,780	1,710	1,760	5,189,700
2024-05-02	09:00:00	1,800	1,800	1,725	1,745	2,993,500
2024-04-30	09:00:00	1,765	1,820	1,740	1,800	3,029,500
2024-04-29	09:00:00	1,805	1,820	1,760	1,765	2,051,000
2024-04-26	09:00:00	1,885	1,890	1,800	1,800	1,740,000
2024-04-25	09:00:00	1,855	1,885	1,845	1,885	1,218,500
2024-04-24	09:00:00	1,890	1,895	1,850	1,855	1,458,200
2024-04-23	09:00:00	1,880	1,900	1,875	1,885	738,300
2024-04-22	09:00:00	1,870	1,895	1,840	1,890	1,329,200
2024-04-19	09:00:00	1,895	1,905	1,855	1,865	823,100
2024-04-18	09:00:00	1,915	1,950	1,875	1,875	1,733,100
2024-04-17	09:00:00	1,875	1,960	1,875	1,915	1,742,500
2024-04-16	09:00:00	1,945	1,950	1,850	1,875	2,449,100
2024-04-05	09:00:00	1,965	1,970	1,945	1,945	1,816,200
2024-04-04	09:00:00	1,940	1,975	1,930	1,965	1,636,600
2024-04-03	09:00:00	1,955	1,965	1,940	1,940	1,858,600
2024-04-02	09:00:00	1,960	1,990	1,945	1,955	5,776,600
2024-04-01	09:00:00	1,950	2,000	1,940	1,960	6,795,400
2024-03-28	09:00:00	1,955	1,970	1,925	1,970	4,822,600
2024-03-27	09:00:00	1,915	1,970	1,900	1,950	2,112,400
2024-03-26	09:00:00	1,900	1,900	1,840	1,895	1,875,400
2024-03-25	09:00:00	1,870	1,870	1,820	1,840	2,001,100
2024-03-22	09:00:00	1,885	1,885	1,850	1,850	2,067,600
2024-03-21	09:00:00	1,860	1,905	1,855	1,885	1,382,300
2024-03-20	09:00:00	1,875	1,890	1,845	1,855	1,545,600
2024-03-19	09:00:00	1,915	1,950	1,865	1,865	2,407,600
2024-03-18	09:00:00	1,920	1,955	1,915	1,915	1,986,700
2024-03-15	09:00:00	1,945	1,950	1,915	1,920	1,702,000
2024-03-14	09:00:00	1,940	1,960	1,920	1,940	1,446,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,755	1,780	1,650	1,650	18,699,000
2024-04-28	00:00:00	1,805	1,820	1,710	1,750	10,251,200
2024-04-21	00:00:00	1,870	1,900	1,800	1,800	6,484,200
2024-04-14	00:00:00	1,945	1,960	1,850	1,865	6,747,800
2024-04-07	00:00:00	1,945	1,945	1,945	1,945	0
2024-03-31	00:00:00	1,950	2,000	1,930	1,945	17,883,400
2024-03-24	00:00:00	1,870	1,970	1,820	1,970	10,811,500
2024-03-17	00:00:00	1,920	1,955	1,845	1,850	9,389,800
2024-03-10	00:00:00	2,000	2,000	1,915	1,920	5,079,600
2024-03-03	00:00:00	2,030	2,040	1,955	2,000	8,832,500
2024-02-25	00:00:00	1,930	2,100	1,910	2,030	18,081,500
2024-02-18	00:00:00	2,050	2,080	1,930	1,930	11,252,800
2024-02-11	00:00:00	2,100	2,130	2,040	2,050	5,551,200
2024-02-04	00:00:00	2,030	2,120	2,030	2,100	7,684,500
2024-01-28	00:00:00	1,995	2,100	1,995	2,030	10,405,800
2024-01-21	00:00:00	2,180	2,220	1,980	1,995	11,191,800
2024-01-14	00:00:00	2,250	2,260	2,110	2,190	18,466,600
2024-01-07	00:00:00	1,975	2,270	1,975	2,240	18,078,500
2023-12-31	00:00:00	1,995	2,060	1,965	1,975	9,000,200
2023-12-24	00:00:00	1,955	2,020	1,950	1,995	4,556,600
2023-12-17	00:00:00	1,845	1,975	1,815	1,955	11,389,800
2023-12-10	00:00:00	1,895	1,910	1,790	1,845	9,534,800
2023-12-03	00:00:00	1,870	1,980	1,855	1,890	14,002,700
2023-11-26	00:00:00	1,890	2,000	1,780	1,870	16,495,800
2023-11-19	00:00:00	1,905	1,985	1,890	1,890	9,175,700
2023-11-12	00:00:00	1,860	1,995	1,775	1,900	12,940,400
2023-11-05	00:00:00	1,965	1,970	1,860	1,860	11,028,400
2023-10-29	00:00:00	2,150	2,200	1,950	1,970	18,040,200
2023-10-22	00:00:00	2,110	2,220	2,050	2,140	15,118,400
2023-10-15	00:00:00	2,330	2,430	2,100	2,110	53,737,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,800	1,800	1,650	1,650	23,869,700
2024-03-31	00:00:00	1,950	2,000	1,740	1,800	36,195,900
2024-02-29	00:00:00	2,100	2,100	1,820	1,970	35,661,600
2024-01-31	00:00:00	2,040	2,130	1,910	2,100	46,931,400
2023-12-31	00:00:00	1,995	2,270	1,965	2,020	61,233,300
2023-11-30	00:00:00	1,990	2,020	1,790	1,995	42,625,900
2023-10-31	00:00:00	2,170	2,180	1,775	2,000	56,201,800
2023-09-30	00:00:00	2,120	2,520	2,050	2,170	160,055,300
2023-08-31	00:00:00	2,050	2,180	1,930	2,120	97,158,600
2023-07-31	00:00:00	2,020	2,200	1,955	2,040	185,547,000
2023-06-30	00:00:00	1,750	2,160	1,750	2,000	109,620,900
2023-05-31	00:00:00	1,745	1,910	1,645	1,750	54,976,500
2023-04-30	00:00:00	1,700	1,915	1,660	1,745	64,902,400
2023-03-31	00:00:00	1,560	1,570	1,545	1,555	3,988,500
2023-02-28	00:00:00	1,560	1,560	1,525	1,545	1,181,700
2023-01-31	00:00:00	1,520	1,555	1,510	1,550	4,193,500
2022-12-31	00:00:00	1,535	1,625	1,430	1,580	69,137,500
2022-11-30	00:00:00	1,535	1,600	1,410	1,535	60,116,300
2022-10-31	00:00:00	1,500	1,605	1,465	1,535	81,456,500
2022-09-30	00:00:00	1,300	1,515	1,295	1,500	104,970,200
2022-08-31	00:00:00	1,255	1,435	1,250	1,300	70,398,500
2022-07-31	00:00:00	1,300	1,325	1,200	1,255	67,782,100
2022-06-30	00:00:00	1,335	1,350	1,240	1,300	45,425,100
2022-05-31	00:00:00	1,440	1,540	1,320	1,330	25,418,700
2022-04-30	00:00:00	1,560	1,575	1,410	1,440	25,320,700
2022-03-31	00:00:00	1,425	1,580	1,380	1,560	49,673,900
2022-02-28	00:00:00	1,310	1,485	1,300	1,420	26,105,000
2022-01-31	00:00:00	1,320	1,360	1,305	1,310	3,896,500
2021-12-31	00:00:00	1,365	1,465	1,300	1,320	7,502,000
2021-11-30	00:00:00	1,320	1,410	1,320	1,360	20,702,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,800	1,800	1,650	1,650	23,869,700
2024-03-31	00:00:00	1,950	2,000	1,760	1,765	33,166,400
2024-02-29	00:00:00	2,100	2,100	1,820	1,970	35,661,600
2024-01-31	00:00:00	2,040	2,130	1,740	1,800	118,788,900
2023-12-31	00:00:00	1,995	2,270	1,820	1,970	143,826,300
2023-11-30	00:00:00	1,990	2,270	1,790	2,100	150,790,600
2023-10-31	00:00:00	2,170	2,270	1,775	2,020	160,061,000
2023-09-30	00:00:00	2,120	2,520	1,775	1,995	258,883,000
2023-08-31	00:00:00	2,050	2,520	1,775	2,000	313,415,700
2023-07-31	00:00:00	2,020	2,520	1,930	2,170	442,760,900
2023-06-30	00:00:00	1,750	2,200	1,750	2,120	392,326,500
2023-05-31	00:00:00	1,745	2,200	1,645	2,040	350,144,400
2023-04-30	00:00:00	1,745	2,160	1,645	2,000	164,597,400
2023-03-31	00:00:00	1,555	1,915	1,555	1,750	150,547,500
2023-02-28	00:00:00	1,560	1,915	1,505	1,745	139,417,500
2023-01-31	00:00:00	1,520	1,620	1,420	1,555	105,193,400
2022-10-31	00:00:00	1,500	1,625	1,410	1,580	210,710,300
2022-07-31	00:00:00	1,300	1,515	1,200	1,500	243,150,800
2022-04-30	00:00:00	1,560	1,575	1,240	1,300	96,164,500
2022-01-31	00:00:00	1,320	1,580	1,300	1,560	79,675,400
2021-10-31	00:00:00	1,600	1,640	1,255	1,320	75,417,000
2021-07-31	00:00:00	1,365	1,640	1,325	1,590	24,735,100
2021-04-30	00:00:00	1,315	1,445	1,180	1,355	36,798,800
2021-01-31	00:00:00	1,275	1,405	1,235	1,315	31,780,900

Dividends Amount

Date	Time	Amount
2023-11-06	09:00:00	30
2023-08-08	09:00:00	25
2023-05-30	09:00:00	25
2023-05-11	09:00:00	25
2022-11-10	09:00:00	25
2022-09-07	09:00:00	25
2022-08-08	09:00:00	20
2022-05-19	09:00:00	15
2021-11-10	09:00:00	20
2021-08-12	09:00:00	20
2021-06-29	09:00:00	20
2021-06-10	09:00:00	10
2020-12-02	09:00:00	20
2020-09-07	09:00:00	15
2020-08-05	09:00:00	19
2020-07-07	09:00:00	5
2019-11-11	09:00:00	15
2019-08-09	09:00:00	15
2019-06-12	09:00:00	10
2019-05-14	09:00:00	18
2018-11-07	09:00:00	15
2018-08-08	09:00:00	15
2018-05-23	09:00:00	12
2018-05-09	09:00:00	10
2017-11-08	09:00:00	15
2017-08-07	09:00:00	15
2017-05-12	09:00:00	10
2017-05-10	09:00:00	10
2016-11-10	09:00:00	15
2016-08-04	09:00:00	13

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	4	105	7.98 %
2022	4	85	6.46 %
2021	4	70	5.32 %
2020	4	59	4.49 %
2019	4	58	4.41 %
2018	4	52	3.95 %
2017	4	50	3.80 %
2016	4	49	3.71 %
2015	3	31	2.38 %
2014	3	39	2.95 %

Splits

Date	Time	Numerator	Denominator	Ratio
2016-11-02	09:00:00	4	1	4:1

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

Free-Counters