Informasi Saham SOCI PT Soechi Lines Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14010	Ps Ratio	1	0	1	1
14008	Pe Ratio	5	8	13	17
101	Enterprises Value Revenue Ratio	9	1	2	121,306
40001	Market Cap	12	1,178,853,000,000	1,291,797,000,000	1,277,679,000,000
14012	Pb Ratio	15	0	0	0
102	Enterprises Value E B I T D A Ratio	26	9	10	1,663,376
40002	Enterprise Value	40	4,055,854,667,639	4,199,544,177,631	4,677,069,750,344

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14010	Ps Ratio	1	0	1	1	1	1	1
14008	Pe Ratio	5	8	13	11	15	17	17
101	Enterprises Value Revenue Ratio	9	1	2	2	2	2	121,306
40001	Market Cap	12	1,178,853,000,000	1,291,797,000,000	1,552,980,000,000	1,256,502,000,000	1,291,797,000,000	1,277,679,000,000
14012	Pb Ratio	15	0	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	26	9	10	10	11	13	1,663,376
40002	Enterprise Value	40	4,055,854,667,639	4,199,544,177,631	4,561,123,081,338	4,364,088,359,995	4,559,625,951,490	4,677,069,750,344

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	25,652,785	4,478,284	24,477,559	23,329,046	54,321,710
20304	Write Off	0	0	1,445,019	156,655	-238,651
20091	Net Income	8,923,474	669,072	6,470,660	5,432,377	27,260,760
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	28,705,141	5,286,171	25,714,953	24,653,063	55,669,713
20046	Gross Profit	38,611,196	8,351,574	40,803,923	35,798,503	36,124,399
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	10,901,104	1,123,501	8,782,635	7,727,293	31,192,873
20145	Tax Provision	1,969,914	449,248	2,303,190	2,294,916	3,914,111
20100	Total Revenue	169,963,708	43,914,969	144,081,317	128,761,127	129,966,580
20164	Total Expenses	142,605,584	38,402,098	113,881,739	102,572,522	104,039,100
20013	Cost Of Revenue	131,352,512	35,563,395	103,277,394	92,962,624	93,842,181
20177	Interest Income	325,467	72,608	232,840	458,891	506,243
20057	Interest Expense	14,751,681	3,354,783	15,694,924	15,601,753	23,128,837
20109	Operating Income	27,358,124	5,512,871	30,199,578	26,188,605	25,927,480
20316	Normalized Income	9,313,133	960,941	7,365,249	6,573,369	-1,462,606
20108	Operating Expense	11,253,072	2,838,703	10,604,345	9,609,898	10,196,919
20112	Operating Revenue	169,963,708	43,914,969	144,081,317	128,761,127	129,966,580
20087	Minority Interests	-7,716	-5,181	-8,785	-13,349	-18,002
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-15,203,448	-3,468,477	-16,818,012	-16,392,171	-26,088,732
20416	Total Unusual Items	-475,604	-486,339	-1,212,581	-1,623,006	33,459,768
29010	Basic Average Shares	7,059,000,000	0	7,059,000,000	7,059,000,000	7,059,000,000
20269	Other Special Charges	475,604	486,339	1,212,581	1,466,351	-33,221,117
20287	Rent And Landing Fees	2,904	0	1,802,955	1,455,649	1,602,668
29011	Diluted Average Shares	7,059,000,000	0	7,059,000,000	7,059,000,000	7,059,000,000
20420	Normalized E B I T D A	29,180,745	5,772,510	26,927,534	26,276,069	22,209,945
20162	Special Income Charges	-475,604	-486,339	-1,212,581	-1,623,006	33,172,847
20315	Reconciled Depreciation	3,052,356	807,887	1,237,394	1,324,017	1,348,003
20312	Other Operating Expenses	731,616	438,031	1,721,696	1,136,950	1,522,184
20368	Total Other Finance Cost	777,234	186,302	1,355,928	1,249,309	3,466,138
20440	Rent Expense Supplemental	2,804,019	1,143,749	3,164,037	2,982,685	3,052,213
20314	Reconciled Cost Of Revenue	131,352,512	35,563,395	103,277,394	92,962,624	93,842,181
20419	Tax Effect Of Unusual Items	-85,945	-194,470	-317,992	-482,014	4,162,560
20018	Depreciation Income Statement	3,052,356	807,887	1,237,394	1,324,017	1,348,003
20075	Interest Income Non Operating	325,467	72,608	232,840	458,891	506,243
20064	Interest Expense Non Operating	14,751,681	3,354,783	15,694,924	15,601,753	23,128,837
20093	Net Income Common Stockholders	8,923,474	669,072	6,470,660	5,432,377	27,260,760
20094	Net Income Continuous Operations	8,931,190	674,253	6,479,445	5,432,377	27,278,762
20045	General And Administrative Expense	4,241,254	684,686	3,640,627	2,832,790	2,122,701
20159	Selling General And Administration	4,241,254	684,686	3,640,627	2,832,790	2,122,701
20435	Total Operating Income As Reported	27,240,176	5,485,490	29,978,978	25,859,540	25,978,006
20412	Other Non Operating Income Expenses	132,339	-166,088	149,882	-77,778	-281,299
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	8,923,474	669,072	6,470,660	5,432,377	27,260,760
20417	Total Unusual Items Excluding Goodwill	-475,604	-486,339	-1,212,581	-1,623,006	33,172,847
20077	Net Non Operating Interest Income Expense	-15,203,448	-3,468,477	-16,818,012	-16,392,171	-26,088,732
20346	Net Income Including Noncontrolling Interests	8,931,190	674,253	6,479,445	5,432,377	27,278,762
20019	Depreciation And Amortization In Income Statement	3,052,356	807,887	1,237,394	1,324,017	1,348,003
20309	Net Income From Continuing And Discontinued Operation	8,923,474	669,072	6,470,660	5,432,377	27,260,760
20331	Net Income From Continuing Operation Net Minority Interest	8,923,474	669,072	6,470,660	5,432,377	27,260,760

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	25,652,785	4,478,284	4,216,247	9,973,940	6,984,314	24,477,559	23,329,046	54,321,710
20304	Write Off	0	0	0	0	0	1,445,019	156,655	-238,651
20091	Net Income	8,923,474	669,072	247,998	5,668,175	2,338,229	6,470,660	5,432,377	27,260,760
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	28,705,141	5,286,171	4,971,366	11,159,245	7,288,359	25,714,953	24,653,063	55,669,713
20046	Gross Profit	38,611,196	8,351,574	8,003,776	12,009,691	10,246,155	40,803,923	35,798,503	36,124,399
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	10,901,104	1,123,501	721,000	6,184,042	2,872,561	8,782,635	7,727,293	31,192,873
20145	Tax Provision	1,969,914	449,248	476,484	514,457	529,725	2,303,190	2,294,916	3,914,111
20100	Total Revenue	169,963,708	43,914,969	39,300,470	40,285,744	46,462,525	144,081,317	128,761,127	129,966,580
20164	Total Expenses	142,605,584	38,402,098	33,880,199	31,577,504	38,745,783	113,881,739	102,572,522	104,039,100
20013	Cost Of Revenue	131,352,512	35,563,395	31,296,694	28,276,053	36,216,370	103,277,394	92,962,624	93,842,181
20177	Interest Income	325,467	72,608	106,916	60,707	85,236	232,840	458,891	506,243
20057	Interest Expense	14,751,681	3,354,783	3,495,247	3,789,898	4,111,753	15,694,924	15,601,753	23,128,837
20109	Operating Income	27,358,124	5,512,871	5,420,271	8,708,240	7,716,742	30,199,578	26,188,605	25,927,480
20316	Normalized Income	9,313,133	960,941	247,998	5,658,333	2,338,229	7,365,249	6,573,369	-1,462,606
20108	Operating Expense	11,253,072	2,838,703	2,583,505	3,301,451	2,529,413	10,604,345	9,609,898	10,196,919
20112	Operating Revenue	169,963,708	43,914,969	39,300,470	40,285,744	46,462,525	144,081,317	128,761,127	129,966,580
20087	Minority Interests	-7,716	-5,181	3,482	-1,410	-4,607	-8,785	-13,349	-18,002
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-15,203,448	-3,468,477	-3,566,068	-3,925,857	-4,243,046	-16,818,012	-16,392,171	-26,088,732
20416	Total Unusual Items	-475,604	-486,339	0	10,735	0	-1,212,581	-1,623,006	33,459,768
29010	Basic Average Shares	7,059,000,000	0	7,059,000,000	0	7,059,000,000	7,059,000,000	7,059,000,000	7,059,000,000
20269	Other Special Charges	475,604	486,339	0	0	0	1,212,581	1,466,351	-33,221,117
20287	Rent And Landing Fees	2,904	0	0	-442,446	445,350	1,802,955	1,455,649	1,602,668
29011	Diluted Average Shares	7,059,000,000	0	7,059,000,000	0	7,059,000,000	7,059,000,000	7,059,000,000	7,059,000,000
20420	Normalized E B I T D A	29,180,745	5,772,510	4,971,366	11,148,510	7,288,359	26,927,534	26,276,069	22,209,945
20162	Special Income Charges	-475,604	-486,339	0	10,735	0	-1,212,581	-1,623,006	33,172,847
20315	Reconciled Depreciation	3,052,356	807,887	755,119	1,185,305	304,045	1,237,394	1,324,017	1,348,003
20312	Other Operating Expenses	731,616	438,031	-457,002	606,707	143,880	1,721,696	1,136,950	1,522,184
20368	Total Other Finance Cost	777,234	186,302	177,737	196,666	216,529	1,355,928	1,249,309	3,466,138
20440	Rent Expense Supplemental	2,804,019	1,143,749	797,027	32,543	830,700	3,164,037	2,982,685	3,052,213
20314	Reconciled Cost Of Revenue	131,352,512	35,563,395	31,296,694	28,276,053	36,216,370	103,277,394	92,962,624	93,842,181
20419	Tax Effect Of Unusual Items	-85,945	-194,470	0	893	0	-317,992	-482,014	4,162,560
20018	Depreciation Income Statement	3,052,356	807,887	755,119	1,185,305	304,045	1,237,394	1,324,017	1,348,003
20075	Interest Income Non Operating	325,467	72,608	106,916	60,707	85,236	232,840	458,891	506,243
20064	Interest Expense Non Operating	14,751,681	3,354,783	3,495,247	3,789,898	4,111,753	15,694,924	15,601,753	23,128,837
20093	Net Income Common Stockholders	8,923,474	669,072	247,998	5,668,175	2,338,229	6,470,660	5,432,377	27,260,760
20094	Net Income Continuous Operations	8,931,190	674,253	244,516	5,669,585	2,342,836	6,479,445	5,432,377	27,278,762
20045	General And Administrative Expense	4,241,254	684,686	1,480,287	976,850	1,099,431	3,640,627	2,832,790	2,122,701
20159	Selling General And Administration	4,241,254	684,686	1,480,287	976,850	1,099,431	3,640,627	2,832,790	2,122,701
20435	Total Operating Income As Reported	27,240,176	5,485,490	5,407,150	8,679,829	7,667,707	29,978,978	25,859,540	25,978,006
20412	Other Non Operating Income Expenses	132,339	-166,088	32,467	211,622	54,338	149,882	-77,778	-281,299
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	8,923,474	669,072	247,998	5,668,175	2,338,229	6,470,660	5,432,377	27,260,760
20417	Total Unusual Items Excluding Goodwill	-475,604	-486,339	0	10,735	0	-1,212,581	-1,623,006	33,172,847
20077	Net Non Operating Interest Income Expense	-15,203,448	-3,468,477	-3,566,068	-3,925,857	-4,243,046	-16,818,012	-16,392,171	-26,088,732
20346	Net Income Including Noncontrolling Interests	8,931,190	674,253	244,516	5,669,585	2,342,836	6,479,445	5,432,377	27,278,762
20019	Depreciation And Amortization In Income Statement	3,052,356	807,887	755,119	1,185,305	304,045	1,237,394	1,324,017	1,348,003
20309	Net Income From Continuing And Discontinued Operation	8,923,474	669,072	247,998	5,668,175	2,338,229	6,470,660	5,432,377	27,260,760
20331	Net Income From Continuing Operation Net Minority Interest	8,923,474	669,072	247,998	5,668,175	2,338,229	6,470,660	5,432,377	27,260,760

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	0	0	0
23531	Net Debt	167,185,963	201,094,200	207,857,490	237,754,967
23165	Payables	9,238,349	5,045,381	7,509,237	11,692,045
23139	Net P P E	513,965,293	533,632,179	505,381,572	538,638,921
23351	Properties	0	0	0	0
23386	Total Debt	203,147,003	242,423,622	249,745,336	281,654,851
23100	Gross P P E	716,486,465	717,180,685	667,440,721	685,786,137
23038	Common Stock	65,774,670	65,774,670	65,774,670	65,774,670
23045	Current Debt	40,135,364	39,566,236	30,895,834	27,414,874
23532	Share Issued	7,059,000,000	7,059,000,000	7,059,000,000	7,059,000,000
23220	Total Assets	604,303,565	633,959,947	629,210,009	659,557,286
23027	Capital Stock	65,774,670	65,774,670	65,774,670	65,774,670
23382	Other Payable	985,784	1,157,760	3,466,372	5,798,160
23028	Cash Financial	14,115,054	8,301,505	10,359,506	11,475,179
23123	Long Term Debt	150,880,282	193,405,193	218,849,502	254,239,977
23179	Prepaid Assets	3,953,318	7,248,060	13,032,441	15,700,946
23385	Working Capital	14,591,711	31,921,167	62,356,200	65,823,070
23000	Accounts Payable	8,121,698	3,786,561	3,961,419	5,383,713
23029	Cash Equivalents	9,714,629	23,575,724	31,528,340	32,424,705
23245	Invested Capital	573,281,855	606,736,966	616,895,775	642,294,791
23340	Other Properties	382,123	683,535	687,984	692,433
23132	Minority Interest	256,636	304,036	297,124	282,949
23342	Other Receivables	15,901,239	13,141,821	11,683,915	13,299,406
23204	Retained Earnings	205,058,958	196,758,286	190,341,820	184,031,321
23217	Total Tax Payable	130,867	101,060	81,446	510,172
23001	Accounts Receivable	9,807,839	15,159,812	12,057,372	13,278,408
23280	Common Stock Equity	382,266,209	373,765,537	367,150,439	360,639,940
23403	Net Tangible Assets	382,266,209	373,765,537	367,150,439	360,639,940
23215	Stockholders Equity	382,266,209	373,765,537	367,150,439	360,639,940
23383	Tangible Book Value	382,266,209	373,765,537	367,150,439	360,639,940
23374	Total Capitalization	533,146,491	567,170,730	585,999,941	614,879,917
23312	Land And Improvements	213,624,298	213,309,539	213,309,539	198,568,141
23469	Other Equity Interest	-1,368	-1,368	0	0
23393	Ordinary Shares Number	7,059,000,000	7,059,000,000	7,059,000,000	7,059,000,000
23008	Accumulated Depreciation	-202,521,172	-183,548,506	-162,059,149	-147,147,216
23282	Construction In Progress	0	0	0	14,688,270
23380	Capital Lease Obligations	12,131,357	9,452,193	0	0
23030	Cash And Cash Equivalents	23,829,683	31,877,229	41,887,846	43,899,884
23262	Gross Accounts Receivable	13,379,030	18,388,694	14,325,117	15,573,621
23012	Additional Paid In Capital	102,233,949	102,233,949	102,233,949	102,233,949
23275	Buildings And Improvements	23,423,965	17,866,352	17,866,352	17,852,559
23163	Other Short Term Investments	64,868	0	0	0
23319	Machinery Furniture Equipment	479,056,079	485,321,259	435,576,846	453,984,734
23048	Current Capital Lease Obligation	3,078,687	1,154,429	0	0
23127	Long Term Capital Lease Obligation	9,052,670	8,297,764	0	0
23098	Goodwill And Other Intangible Assets	0	0	0	0
23261	Total Equity Gross Minority Interest	382,522,845	374,069,573	367,447,563	360,922,889
23259	Total Liabilities Net Minority Interest	221,780,720	259,890,374	261,762,446	298,634,397
23046	Current Debt And Capital Lease Obligation	43,214,051	40,720,665	30,895,834	27,414,874
23266	Allowance For Doubtful Accounts Receivable	-3,571,191	-3,228,882	-2,267,745	-2,295,213
23124	Long Term Debt And Capital Lease Obligation	159,932,952	201,702,957	218,849,502	254,239,977
23344	Non Current Pension And Other Postretirement Benefit Plans	1,537,633	851,523	1,272,219	2,385,813

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	0	0	0	0	0	0	0
23531	Net Debt	167,185,963	173,384,490	180,178,012	198,073,774	201,094,200	207,857,490	237,754,967
23165	Payables	9,238,349	10,309,851	10,519,792	8,154,305	5,045,381	7,509,237	11,692,045
23139	Net P P E	513,965,293	521,183,929	527,127,058	528,071,877	533,632,179	505,381,572	538,638,921
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	203,147,003	213,036,220	227,042,218	231,946,426	242,423,622	249,745,336	281,654,851
23100	Gross P P E	716,486,465	723,625,593	723,255,317	717,503,123	717,180,685	667,440,721	685,786,137
23038	Common Stock	65,774,670	65,774,670	65,774,670	65,774,670	65,774,670	65,774,670	65,774,670
23045	Current Debt	40,135,364	39,584,456	40,932,607	39,879,065	39,566,236	30,895,834	27,414,874
23532	Share Issued	7,059,000,000	7,059,000,000	7,059,000,000	7,059,000,000	7,059,000,000	7,059,000,000	7,059,000,000
23220	Total Assets	604,303,565	611,459,497	628,561,383	625,697,123	633,959,947	629,210,009	659,557,286
23027	Capital Stock	65,774,670	65,774,670	65,774,670	65,774,670	65,774,670	65,774,670	65,774,670
23382	Other Payable	985,784	1,229,042	1,077,547	1,636,948	1,157,760	3,466,372	5,798,160
23028	Cash Financial	14,115,054	9,904,372	22,222,017	12,843,227	8,301,505	10,359,506	11,475,179
23123	Long Term Debt	150,880,282	160,621,217	172,063,556	182,899,619	193,405,193	218,849,502	254,239,977
23179	Prepaid Assets	3,953,318	7,128,514	8,002,672	7,902,026	7,248,060	13,032,441	15,700,946
23385	Working Capital	14,591,711	20,388,020	27,661,736	30,433,191	31,921,167	62,356,200	65,823,070
23000	Accounts Payable	8,121,698	8,933,400	9,259,674	6,396,948	3,786,561	3,961,419	5,383,713
23029	Cash Equivalents	9,714,629	16,916,811	10,596,134	11,861,683	23,575,724	31,528,340	32,424,705
23245	Invested Capital	573,281,855	581,857,085	594,399,577	598,882,450	606,736,966	616,895,775	642,294,791
23340	Other Properties	382,123	382,123	382,123	682,423	683,535	687,984	692,433
23132	Minority Interest	256,636	251,479	257,368	228,170	304,036	297,124	282,949
23342	Other Receivables	15,901,239	9,999,698	8,815,479	10,477,498	13,141,821	11,683,915	13,299,406
23204	Retained Earnings	205,058,958	204,444,161	204,196,163	199,096,515	196,758,286	190,341,820	184,031,321
23217	Total Tax Payable	130,867	147,409	182,571	120,409	101,060	81,446	510,172
23001	Accounts Receivable	9,807,839	11,499,255	20,420,107	22,305,474	15,159,812	12,057,372	13,278,408
23280	Common Stock Equity	382,266,209	381,651,412	381,403,414	376,103,766	373,765,537	367,150,439	360,639,940
23403	Net Tangible Assets	382,266,209	381,651,412	381,403,414	376,103,766	373,765,537	367,150,439	360,639,940
23215	Stockholders Equity	382,266,209	381,651,412	381,403,414	376,103,766	373,765,537	367,150,439	360,639,940
23383	Tangible Book Value	382,266,209	381,651,412	381,403,414	376,103,766	373,765,537	367,150,439	360,639,940
23374	Total Capitalization	533,146,491	542,272,629	553,466,970	559,003,385	567,170,730	585,999,941	614,879,917
23312	Land And Improvements	213,624,298	213,624,298	213,624,298	213,309,539	213,309,539	213,309,539	198,568,141
23469	Other Equity Interest	-1,368	-1,368	-1,368	-1,368	-1,368	0	0
23393	Ordinary Shares Number	7,059,000,000	7,059,000,000	7,059,000,000	7,059,000,000	7,059,000,000	7,059,000,000	7,059,000,000
23008	Accumulated Depreciation	-202,521,172	-202,441,664	-196,128,259	-189,431,246	-183,548,506	-162,059,149	-147,147,216
23282	Construction In Progress	0	41,111	41,111	20,841	0	0	14,688,270
23380	Capital Lease Obligations	12,131,357	12,830,547	14,046,055	9,167,742	9,452,193	0	0
23030	Cash And Cash Equivalents	23,829,683	26,821,183	32,818,151	24,704,910	31,877,229	41,887,846	43,899,884
23262	Gross Accounts Receivable	13,379,030	14,768,528	23,792,515	25,670,228	18,388,694	14,325,117	15,573,621
23012	Additional Paid In Capital	102,233,949	102,233,949	102,233,949	102,233,949	102,233,949	102,233,949	102,233,949
23275	Buildings And Improvements	23,423,965	23,322,654	23,322,654	17,866,352	17,866,352	17,866,352	17,852,559
23163	Other Short Term Investments	64,868	0	0	0	0	0	0
23319	Machinery Furniture Equipment	479,056,079	486,255,407	485,885,131	485,623,968	485,321,259	435,576,846	453,984,734
23048	Current Capital Lease Obligation	3,078,687	2,982,098	3,406,291	1,184,655	1,154,429	0	0
23127	Long Term Capital Lease Obligation	9,052,670	9,848,449	10,639,764	7,983,087	8,297,764	0	0
23098	Goodwill And Other Intangible Assets	0	0	0	0	0	0	0
23261	Total Equity Gross Minority Interest	382,522,845	381,902,891	381,660,782	376,331,936	374,069,573	367,447,563	360,922,889
23259	Total Liabilities Net Minority Interest	221,780,720	229,556,606	246,900,601	249,365,187	259,890,374	261,762,446	298,634,397
23046	Current Debt And Capital Lease Obligation	43,214,051	42,566,554	44,338,898	41,063,720	40,720,665	30,895,834	27,414,874
23266	Allowance For Doubtful Accounts Receivable	-3,571,191	-3,269,273	-3,372,408	-3,364,754	-3,228,882	-2,267,745	-2,295,213
23124	Long Term Debt And Capital Lease Obligation	159,932,952	170,469,666	182,703,320	190,882,706	201,702,957	218,849,502	254,239,977
23344	Non Current Pension And Other Postretirement Benefit Plans	1,537,633	1,348,885	1,393,770	889,345	851,523	1,272,219	2,385,813

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	419,833	409,098	1,023,580	7,981,123	837,983
26185	Free Cash Flow	34,671,621	3,991,860	-8,049,240	23,955,183	25,674,106
26027	Changes In Cash	-10,755,796	-5,847,842	-16,813,937	3,566,964	7,041,499
26182	Issuance Of Debt	0	0	85,063,000	16,936,635	164,312,900
26016	End Cash Position	32,645,207	32,645,207	43,401,003	60,214,940	56,647,976
26112	Purchase Of P P E	-1,918,141	-891,663	-45,579,486	-1,747,956	-2,345,854
26183	Repayment Of Debt	-42,601,880	-9,341,827	-103,374,096	-45,925,185	-183,616,377
26005	Capital Expenditure	-1,918,141	-891,663	-45,579,486	-1,747,956	-2,345,854
26012	Financing Cash Flow	-45,782,382	-10,183,932	-9,788,277	-28,988,550	-19,470,590
26013	Investing Cash Flow	-1,563,176	-547,433	-44,555,906	6,852,375	-1,507,871
26110	Purchase Of Investment	-64,868	-64,868	0	0	0
26015	Beginning Cash Position	43,401,003	38,493,049	60,214,940	56,647,976	49,606,477
26223	Classesof Cash Payments	-120,107,373	-30,026,398	-87,726,368	-85,789,655	-77,898,168
26099	Long Term Debt Issuance	0	0	85,063,000	16,936,635	164,312,900
26090	Long Term Debt Payments	-42,601,880	-9,341,827	-103,374,096	-45,925,185	-183,616,377
26154	Common Stock Dividend Paid	0	0	0	0	0
26073	Net Long Term Debt Issuance	-42,601,880	-9,341,827	-18,311,096	-28,988,550	-19,303,477
26164	Net Other Financing Charges	66	66	-3,467	-209,432	-167,113
26165	Net Other Investing Changes	0	0	0	619,208	0
26119	Net P P E Purchase And Sale	-1,498,308	-482,565	-44,555,906	6,233,167	-1,507,871
26072	Net Issuance Payments Of Debt	-42,601,880	-9,341,827	-18,311,096	-28,988,550	-19,303,477
26226	Paymentson Behalfof Employees	-8,947,426	-2,181,717	-8,456,723	-7,904,608	-10,941,516
26118	Net Investment Purchase And Sale	-64,868	-64,868	0	0	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	102,824
26220	Cash Flowsfromusedin Operating Activities Direct	36,589,762	4,883,523	37,530,246	25,703,139	28,019,960
26221	Classesof Cash Receiptsfrom Operating Activities	170,931,074	38,105,186	143,057,215	128,100,323	135,673,908

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	419,833	409,098	0	10,735	0	1,023,580	7,981,123	837,983
26185	Free Cash Flow	34,671,621	3,991,860	9,636,885	17,419,462	3,623,414	-8,049,240	23,955,183	25,674,106
26027	Changes In Cash	-10,755,796	-5,847,842	-4,604,103	6,730,438	-7,034,289	-16,813,937	3,566,964	7,041,499
26182	Issuance Of Debt	0	0	0	0	0	85,063,000	16,936,635	164,312,900
26016	End Cash Position	32,645,207	32,645,207	38,493,049	43,097,152	36,366,714	43,401,003	60,214,940	56,647,976
26112	Purchase Of P P E	-1,918,141	-891,663	-370,276	-345,665	-310,537	-45,579,486	-1,747,956	-2,345,854
26183	Repayment Of Debt	-42,601,880	-9,341,827	-12,946,129	-9,949,320	-10,364,604	-103,374,096	-45,925,185	-183,616,377
26005	Capital Expenditure	-1,918,141	-891,663	-370,276	-345,665	-310,537	-45,579,486	-1,747,956	-2,345,854
26012	Financing Cash Flow	-45,782,382	-10,183,932	-14,240,988	-10,699,759	-10,657,703	-9,788,277	-28,988,550	-19,470,590
26013	Investing Cash Flow	-1,563,176	-547,433	-370,276	-334,930	-310,537	-44,555,906	6,852,375	-1,507,871
26110	Purchase Of Investment	-64,868	-64,868	0	0	0	0	0	0
26015	Beginning Cash Position	43,401,003	38,493,049	43,097,152	36,366,714	43,401,003	60,214,940	56,647,976	49,606,477
26223	Classesof Cash Payments	-120,107,373	-30,026,398	-39,988,122	-22,744,693	-27,348,160	-87,726,368	-85,789,655	-77,898,168
26099	Long Term Debt Issuance	0	0	0	0	0	85,063,000	16,936,635	164,312,900
26090	Long Term Debt Payments	-42,601,880	-9,341,827	-12,946,129	-9,949,320	-10,364,604	-103,374,096	-45,925,185	-183,616,377
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	-42,601,880	-9,341,827	-12,946,129	-9,949,320	-10,364,604	-18,311,096	-28,988,550	-19,303,477
26164	Net Other Financing Charges	66	66	0	0	0	-3,467	-209,432	-167,113
26165	Net Other Investing Changes	0	0	0	0	0	0	619,208	0
26119	Net P P E Purchase And Sale	-1,498,308	-482,565	-370,276	-334,930	-310,537	-44,555,906	6,233,167	-1,507,871
26072	Net Issuance Payments Of Debt	-42,601,880	-9,341,827	-12,946,129	-9,949,320	-10,364,604	-18,311,096	-28,988,550	-19,303,477
26226	Paymentson Behalfof Employees	-8,947,426	-2,181,717	-2,406,390	-2,399,230	-1,960,089	-8,456,723	-7,904,608	-10,941,516
26118	Net Investment Purchase And Sale	-64,868	-64,868	0	0	0	0	0	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	0	102,824
26220	Cash Flowsfromusedin Operating Activities Direct	36,589,762	4,883,523	10,007,161	17,765,127	3,933,951	37,530,246	25,703,139	28,019,960
26221	Classesof Cash Receiptsfrom Operating Activities	170,931,074	38,105,186	53,333,328	43,691,964	35,800,596	143,057,215	128,100,323	135,673,908

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
SOCI	PT Soechi Lines Tbk	2024-04-15	At close: 04:13PM WIB	168	168	167	168	166.00 - 169.00	166	169	157.00 - 254.00	157	254	2,019,900	5,426,609	1,179,000,000,000	1	8	21	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-04-12	At close: 04:13PM WIB	168	168	167	168	166.00 - 169.00	166	169	157.00 - 254.00	157	254	2,019,900	6,077,451	1,186,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-04-11	At close: 04:13PM WIB	168	168	167	168	166.00 - 169.00	166	169	157.00 - 254.00	157	254	2,019,900	6,052,305	1,186,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-04-10	At close: 04:13PM WIB	168	168	167	168	166.00 - 169.00	166	169	157.00 - 254.00	157	254	2,019,900	6,057,485	1,186,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-04-05	At close: 04:13PM WIB	168	168	168	110	166.00 - 169.00	166	169	157.00 - 254.00	157	254	2,019,900	6,045,144	1,186,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-04-04	At close: 04:13PM WIB	167	168	169	168	166.00 - 169.00	166	169	157.00 - 254.00	157	254	1,013,500	6,217,501	1,193,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-04-03	At close: 04:11PM WIB	167	167	168	167	167.00 - 169.00	167	169	157.00 - 254.00	157	254	1,607,600	6,366,474	1,186,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-04-02	At close: 04:12PM WIB	167	165	169	167	165.00 - 169.00	165	169	157.00 - 254.00	157	254	1,689,200	6,422,591	1,186,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-04-01	At close: 04:09PM WIB	171	171	167	165	166.00 - 172.00	166	172	157.00 - 254.00	157	254	4,717,700	6,797,496	1,186,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-03-29	At close: 04:14PM WIB	172	172	175	169	170.00 - 174.00	170	174	157.00 - 254.00	157	254	3,381,600	6,797,496	1,214,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-03-28	At close: 04:14PM WIB	172	172	175	169	170.00 - 174.00	170	174	157.00 - 254.00	157	254	3,381,600	6,835,406	1,207,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-03-27	At close: 04:14PM WIB	173	173	172	173	171.00 - 176.00	171	176	157.00 - 254.00	157	254	4,149,500	5,804,831	1,214,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-03-26	At close: 04:12PM WIB	177	177	173	174	173.00 - 178.00	173	178	157.00 - 254.00	157	254	8,169,500	6,055,324	1,221,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-03-25	At close: 04:13PM WIB	167	170	175	177	169.00 - 188.00	169	188	157.00 - 254.00	157	254	54,604,600	6,161,557	1,249,000,000,000	1	13	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-03-22	At close: 04:10PM WIB	168	168	169	168	167.00 - 169.00	167	169	157.00 - 254.00	157	254	1,352,500	6,247,433	1,179,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-03-21	At close: 04:14PM WIB	169	0	0	0	0.0000 - 0.0000	0	0		0		0	6,698,032	0	1	0	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-03-14	As of 11:36AM WIB. Market open.	166	166	165	166	165.00 - 167.00	165	167	157.00 - 254.00	157	254	310,500	8,906,255	1,165,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-03-13	At close: 04:14PM WIB	167	167	165	167	165.00 - 168.00	165	168	157.00 - 254.00	157	254	1,604,300	8,916,594	1,172,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-03-11	At close: 04:13PM WIB	165	165	166	167	165.00 - 167.00	165	167	157.00 - 254.00	157	254	1,979,600	8,701,593	1,179,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-03-08	At close: 04:13PM WIB	165	165	166	167	165.00 - 167.00	165	167	157.00 - 254.00	157	254	1,979,600	8,741,827	1,179,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-03-05	At close: 04:10PM WIB	163	164	162	163	161.00 - 164.00	161	164	157.00 - 254.00	157	254	1,921,200	8,844,836	1,144,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-03-04	At close: 04:03PM WIB	164	164	163	164	162.00 - 166.00	162	166	157.00 - 254.00	157	254	2,728,500	8,899,510	1,151,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-03-01	At close: 04:14PM WIB	164	165	164	168	164.00 - 166.00	164	166	157.00 - 254.00	157	254	1,019,200	8,927,710	1,158,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-02-28	At close: 04:09PM WIB	165	165	164	166	165.00 - 167.00	165	167	157.00 - 254.00	157	254	2,131,600	8,880,896	1,165,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-02-27	At close: 04:07PM WIB	166	166	164	167	165.00 - 167.00	165	167	157.00 - 254.00	157	254	3,354,900	8,861,749	1,165,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-02-26	At close: 04:14PM WIB	166	167	165	166	165.00 - 167.00	165	167	157.00 - 254.00	157	254	1,216,400	8,906,537	1,172,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk	2024-02-23	At close: 04:11PM WIB	167	167	166	167	165.00 - 167.00	165	167	157.00 - 254.00	157	254	929,200	8,995,567	1,172,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk (SOCI.JK)	2024-02-22	At close: 04:00PM WIB	165	165	165	167	165.00 - 167.00	165	167	157.00 - 254.00	157	254	1,688,300	9,006,579	1,179,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019
SOCI	PT Soechi Lines Tbk (SOCI.JK)	2024-02-21	At close: 04:00PM WIB	166	167	165	166	164.00 - 167.00	164	167	157.00 - 254.00	157	254	1,278,100	9,056,938	1,165,000,000,000	1	12	14	N/A	N/A (N/A)	May 24, 2019

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	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	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)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
SOCI	PT Soechi Lines Tbk	2024-04-15	1,180,000,000,000	4,040,000,000,000	8	24	141	1	0	0	254	157	168	186	6,080,000	2,190,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	15	3	2	169,960,000	14	52,710,000	8,920,000	21	0	23,890,000	203,150,000	53	1	36,590,000	39,180,000
SOCI	PT Soechi Lines Tbk	2024-04-12	1,180,000,000,000	4,040,000,000,000	8	24	141	1	0	0	254	157	169	186	6,050,000	2,640,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-04-11	1,180,000,000,000	4,040,000,000,000	8	24	141	1	0	0	254	157	169	186	6,060,000	2,640,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-04-10	1,180,000,000,000	4,040,000,000,000	8	24	141	1	0	0	254	157	169	186	6,060,000	2,640,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-04-05	1,180,000,000,000	4,040,000,000,000	8	24	141	1	0	0	254	0	170	186	6,220,000	8,370,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-04-04	1,180,000,000,000	4,020,000,000,000	8	24	140	1	0	0	254	0	171	186	6,370,000	8,630,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-04-03	1,180,000,000,000	4,020,000,000,000	8	24	140	1	0	0	254	0	171	186	6,420,000	9,240,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-04-02	1,180,000,000,000	4,030,000,000,000	8	24	140	1	0	0	254	0	171	186	6,800,000	8,900,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-04-01	1,210,000,000,000	4,050,000,000,000	8	24	141	1	0	0	254	0	171	186	6,800,000	8,900,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-03-29	1,210,000,000,000	4,050,000,000,000	8	24	141	1	0	0	254	157	172	187	6,840,000	8,650,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-03-28	1,210,000,000,000	4,050,000,000,000	8	24	141	1	0	0	254	0	171	186	5,800,000	2,110,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-03-27	1,180,000,000,000	4,120,000,000,000	12	25	158	1	0	0	254	0	172	187	6,060,000	2,310,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-03-26	1,180,000,000,000	4,110,000,000,000	12	25	158	1	0	0	254	0	172	187	6,160,000	2,480,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-03-25	1,180,000,000,000	4,100,000,000,000	12	25	158	1	0	0	254	157	172	187	6,160,000	2,480,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-03-22	1,190,000,000,000	4,120,000,000,000	12	25	158	1	0	0	254	0	173	187	6,700,000	2,610,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-03-21	1,190,000,000,000	4,130,000,000,000	12	25	159	1	0	0	254	157	173	187	6,700,000	2,610,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-03-14	1,170,000,000,000	4,060,000,000,000	12	25	156	1	0	0	254	0	175	187	8,920,000	1,940,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-03-13	1,180,000,000,000	4,100,000,000,000	12	25	157	1	0	0	254	0	175	187	8,780,000	1,940,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-03-11	1,180,000,000,000	4,100,000,000,000	12	25	157	1	0	0	254	157	175	187	8,630,000	1,940,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-03-08	1,160,000,000,000	4,100,000,000,000	12	25	157	1	0	0	254	157	175	187	8,740,000	1,830,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-03-05	1,160,000,000,000	4,090,000,000,000	12	25	157	1	0	0	254	0	177	188	8,900,000	1,570,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-03-04	1,160,000,000,000	4,090,000,000,000	12	25	157	1	0	0	254	0	177	188	8,900,000	1,570,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-03-01	1,160,000,000,000	4,080,000,000,000	12	25	156	1	0	0	254	0	177	188	8,930,000	1,700,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-02-28	1,160,000,000,000	4,070,000,000,000	12	25	157	1	0	0	254	0	178	188	8,860,000	2,200,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-02-27	1,170,000,000,000	4,080,000,000,000	12	25	157	1	0	0	254	0	178	188	8,910,000	2,510,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk	2024-02-26	1,170,000,000,000	4,090,000,000,000	12	25	157	1	0	0	254	0	178	188	8,910,000	2,510,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk (SOCI.JK)	2024-02-23	1,180,000,000,000	4,100,000,000,000	12	25	157	1	0	0	254	0	179	188	9,010,000	3,320,000	7,060,000,000	0	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000
SOCI	PT Soechi Lines Tbk (SOCI.JK)	2024-02-22	1,160,000,000,000	4,080,000,000,000	12	25	157	1	-7	25	254	0	179	188	9,060,000	6,300,000	7,060,000,000	7,130,000,000	2,110,000,000	70	N/A	May 24, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	14	3	2	164,600,000	-1	49,590,000	6,030,000	14	-93	26,820,000	213,040,000	56	1	46,620,000	35,370,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	167	167	167	167	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	167	168	167	168	9,500
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	167	167	166	166	100,200
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	167	167	167	167	500
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	167	167	167	167	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	167	168	167	168	9,500
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	167	167	166	166	100,200
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	167	167	167	167	500
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:29:02	167	167	167	167	0
2024-05-08	15:28:00	167	167	167	167	6,000
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	168	168	167	167	4,900
2024-05-08	15:16:00	167	167	167	167	54,100
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	167	167	167	167	55,900
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	167	167	167	167	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	167	167	167	167	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	167	168	167	168	9,500
2024-05-08	15:40:00	167	167	166	166	100,200
2024-05-08	15:35:00	167	167	167	167	500
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:29:02	167	167	167	167	0
2024-05-08	15:25:00	167	167	167	167	6,000
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	167	168	167	167	33,700
2024-05-08	15:10:00	167	167	167	167	55,900
2024-05-08	15:05:00	167	167	167	167	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	167	167	167	167	273,000
2024-05-08	14:50:00	167	167	167	167	12,000
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	167	167	167	167	700
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:12:13	167	167	167	167	0
2024-05-08	14:10:00	167	167	167	167	1,300
2024-05-08	14:05:00	168	168	168	168	3,900
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	167	168	167	168	226,100
2024-05-08	13:45:00	168	168	168	168	35,800

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	167	167	167	167	0
2024-05-08	15:45:00	167	168	167	168	9,500
2024-05-08	15:30:00	167	167	166	166	100,700
2024-05-08	15:29:02	167	167	167	167	0
2024-05-08	15:15:00	167	168	167	167	39,700
2024-05-08	15:00:00	167	167	167	167	55,900
2024-05-08	14:45:00	167	167	167	167	285,000
2024-05-08	14:30:00	167	167	167	167	700
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:12:13	167	167	167	167	0
2024-05-08	14:00:00	168	168	167	167	5,200
2024-05-08	13:45:00	168	168	167	168	261,900
2024-05-08	13:30:02	167	167	167	167	0
2024-05-08	13:30:00	167	167	167	167	3,400
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	11:56:25	168	168	168	168	0
2024-05-08	11:45:00	168	169	168	168	97,700
2024-05-08	11:30:00	169	169	168	168	11,000
2024-05-08	11:15:00	168	169	168	169	29,800
2024-05-08	11:00:39	168	168	168	168	0
2024-05-08	11:00:00	169	169	168	168	54,000
2024-05-08	10:45:00	169	169	169	169	12,000
2024-05-08	10:30:00	168	168	168	168	20,000
2024-05-08	10:27:50	168	168	168	168	0
2024-05-08	10:15:00	168	168	168	168	21,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	167	167	167	167	0
2024-05-08	15:30:00	167	168	166	168	110,200
2024-05-08	15:29:02	167	167	167	167	0
2024-05-08	15:00:00	167	168	167	167	95,600
2024-05-08	14:30:00	167	167	167	167	285,700
2024-05-08	14:12:13	167	167	167	167	0
2024-05-08	14:00:00	168	168	167	167	5,200
2024-05-08	13:30:02	167	167	167	167	0
2024-05-08	13:30:00	167	168	167	168	265,300
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	11:56:25	168	168	168	168	0
2024-05-08	11:30:00	169	169	168	168	108,700
2024-05-08	11:00:39	168	168	168	168	0
2024-05-08	11:00:00	169	169	168	169	83,800
2024-05-08	10:30:00	168	169	168	169	32,000
2024-05-08	10:27:50	168	168	168	168	0
2024-05-08	10:00:00	167	169	167	168	169,700
2024-05-08	09:41:42	168	168	168	168	0
2024-05-08	09:30:00	167	168	167	167	42,800
2024-05-08	09:00:10	169	169	169	169	0
2024-05-08	09:00:00	169	170	168	168	42,900
2024-05-07	16:00:00	168	168	168	168	0
2024-05-07	15:39:38	168	168	168	168	0
2024-05-07	15:30:00	168	168	168	168	79,000
2024-05-07	15:00:00	167	168	167	168	6,000
2024-05-07	14:38:04	169	169	169	169	0
2024-05-07	14:30:00	168	169	167	167	202,700
2024-05-07	14:00:00	169	169	169	169	2,364,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	167	167	167	167	0
2024-05-08	15:29:02	167	167	167	167	0
2024-05-08	15:00:00	167	168	166	168	114,700
2024-05-08	14:12:13	167	167	167	167	0
2024-05-08	14:00:00	168	168	167	167	290,900
2024-05-08	13:30:02	167	167	167	167	0
2024-05-08	13:00:00	167	168	167	168	265,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:25	168	168	168	168	0
2024-05-08	11:00:39	168	168	168	168	0
2024-05-08	11:00:00	169	169	168	168	179,900
2024-05-08	10:27:50	168	168	168	168	0
2024-05-08	10:00:00	167	169	167	169	191,400
2024-05-08	09:41:42	168	168	168	168	0
2024-05-08	09:00:10	169	169	169	169	0
2024-05-08	09:00:00	169	170	167	167	0
2024-05-07	15:39:38	168	168	168	168	0
2024-05-07	15:00:00	167	168	167	168	84,800
2024-05-07	14:38:04	169	169	169	169	0
2024-05-07	14:00:00	169	169	167	167	235,900
2024-05-07	13:46:53	171	171	171	171	0
2024-05-07	13:00:00	171	171	166	167	2,090,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:19	170	170	170	170	0
2024-05-07	11:00:00	170	171	169	170	28,500
2024-05-07	10:58:50	171	171	171	171	0
2024-05-07	10:21:39	170	170	170	170	0
2024-05-07	10:00:00	171	171	169	171	92,400
2024-05-07	09:37:27	171	171	171	171	0
2024-05-07	09:00:00	171	171	169	170	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	167	167	167	167	0
2024-05-08	15:29:02	167	167	167	167	0
2024-05-08	15:00:00	167	168	166	167	237,000
2024-05-08	14:12:13	167	167	167	167	0
2024-05-08	13:30:02	167	167	167	167	0
2024-05-08	13:30:00	167	168	167	167	556,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:25	168	168	168	168	0
2024-05-08	11:00:39	168	168	168	168	0
2024-05-08	10:30:00	168	169	168	168	224,500
2024-05-08	10:27:50	168	168	168	168	0
2024-05-08	09:41:42	168	168	168	168	0
2024-05-08	09:00:10	169	169	169	169	0
2024-05-08	09:00:00	169	170	167	168	255,400
2024-05-07	16:00:00	168	168	168	168	0
2024-05-07	15:39:38	168	168	168	168	0
2024-05-07	15:00:00	167	168	167	168	185,000
2024-05-07	14:38:04	169	169	169	169	0
2024-05-07	13:46:53	171	171	171	171	0
2024-05-07	13:30:00	171	171	166	167	4,792,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:19	170	170	170	170	0
2024-05-07	10:58:50	171	171	171	171	0
2024-05-07	10:30:00	170	171	169	170	104,500
2024-05-07	10:21:39	170	170	170	170	0
2024-05-07	09:37:27	171	171	171	171	0
2024-05-07	09:00:00	171	171	169	170	139,900
2024-05-06	16:12:37	0	0	0	0	0
2024-05-06	15:04:42	171	171	171	171	0
2024-05-06	15:00:00	171	171	170	170	105,100

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	169	170	166	167	1,170,600
2024-05-07	09:00:00	171	171	166	168	2,751,600
2024-05-06	09:00:00	172	172	170	170	1,208,500
2024-05-03	09:00:00	171	173	169	171	1,707,500
2024-05-02	09:00:00	176	178	170	171	2,543,500
2024-04-30	09:00:00	168	178	168	174	11,383,200
2024-04-29	09:00:00	165	166	163	165	2,315,800
2024-04-26	09:00:00	164	165	161	165	1,006,700
2024-04-25	09:00:00	167	167	163	164	1,394,800
2024-04-24	09:00:00	164	167	163	167	913,100
2024-04-23	09:00:00	163	166	163	163	1,092,800
2024-04-22	09:00:00	166	166	163	163	1,339,800
2024-04-19	09:00:00	165	166	162	166	2,304,400
2024-04-18	09:00:00	167	167	165	165	702,600
2024-04-17	09:00:00	167	168	165	167	1,923,700
2024-04-16	09:00:00	168	168	165	167	2,285,600
2024-04-05	09:00:00	168	169	166	167	2,019,900
2024-04-04	09:00:00	168	169	166	168	902,000
2024-04-03	09:00:00	167	169	167	167	1,607,600
2024-04-02	09:00:00	165	169	165	167	1,689,200
2024-04-01	09:00:00	171	172	166	167	4,717,700
2024-03-28	09:00:00	172	174	170	171	3,381,600
2024-03-27	09:00:00	173	176	171	172	4,149,500
2024-03-26	09:00:00	178	178	173	173	8,169,500
2024-03-25	09:00:00	188	188	169	177	54,604,600
2024-03-22	09:00:00	168	169	167	167	1,352,500
2024-03-21	09:00:00	169	170	167	168	1,652,400
2024-03-20	09:00:00	170	172	167	169	2,362,500
2024-03-19	09:00:00	171	173	168	170	4,188,400
2024-03-18	09:00:00	166	172	165	170	7,783,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	171	171	166	168	2,751,600
2024-05-06	09:00:00	172	172	170	170	1,208,500
2024-05-02	09:00:00	176	178	170	171	2,543,500
2024-04-30	09:00:00	168	178	168	174	11,383,200
2024-04-29	09:00:00	165	166	163	165	2,315,800
2024-04-26	09:00:00	164	165	161	165	1,006,700
2024-04-25	09:00:00	167	167	163	164	1,394,800
2024-04-24	09:00:00	164	167	163	167	913,100
2024-04-23	09:00:00	163	166	163	163	1,092,800
2024-04-22	09:00:00	166	166	163	163	1,339,800
2024-04-19	09:00:00	165	166	162	166	2,304,400
2024-04-18	09:00:00	167	167	165	165	702,600
2024-04-17	09:00:00	167	168	165	167	1,923,700
2024-04-16	09:00:00	168	168	165	167	2,285,600
2024-04-05	09:00:00	168	169	166	167	2,019,900
2024-04-04	09:00:00	168	169	166	168	902,000
2024-04-03	09:00:00	167	169	167	167	1,607,600
2024-04-02	09:00:00	165	169	165	167	1,689,200
2024-04-01	09:00:00	171	172	166	167	4,717,700
2024-03-28	09:00:00	172	174	170	171	3,381,600
2024-03-27	09:00:00	173	176	171	172	4,149,500
2024-03-26	09:00:00	178	178	173	173	8,169,500
2024-03-25	09:00:00	188	188	169	177	54,604,600
2024-03-22	09:00:00	168	169	167	167	1,352,500
2024-03-21	09:00:00	169	170	167	168	1,652,400
2024-03-20	09:00:00	170	172	167	169	2,362,500
2024-03-19	09:00:00	171	173	168	170	4,188,400
2024-03-18	09:00:00	166	172	165	170	7,783,300
2024-03-15	09:00:00	166	167	165	166	1,348,700
2024-03-14	09:00:00	166	167	164	166	850,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	172	172	166	167	5,130,700
2024-04-28	00:00:00	165	178	163	171	17,950,000
2024-04-21	00:00:00	166	167	161	165	5,747,200
2024-04-14	00:00:00	168	168	162	166	7,216,300
2024-04-07	00:00:00	167	167	167	167	0
2024-03-31	00:00:00	171	172	165	167	10,936,400
2024-03-24	00:00:00	188	188	169	171	70,305,200
2024-03-17	00:00:00	166	173	165	167	17,339,100
2024-03-10	00:00:00	167	168	164	166	3,803,900
2024-03-03	00:00:00	164	167	161	167	10,729,400
2024-02-25	00:00:00	167	167	164	164	8,636,600
2024-02-18	00:00:00	166	168	164	166	7,068,000
2024-02-11	00:00:00	165	168	162	166	13,762,500
2024-02-04	00:00:00	166	170	157	165	15,021,200
2024-01-28	00:00:00	180	182	166	169	53,864,300
2024-01-21	00:00:00	184	186	179	180	25,375,500
2024-01-14	00:00:00	183	194	183	184	91,340,300
2024-01-07	00:00:00	186	188	181	182	24,455,900
2023-12-31	00:00:00	183	193	183	186	52,552,900
2023-12-24	00:00:00	183	189	182	183	27,259,200
2023-12-17	00:00:00	180	210	176	183	164,887,300
2023-12-10	00:00:00	184	184	177	180	14,052,500
2023-12-03	00:00:00	186	189	180	184	20,550,200
2023-11-26	00:00:00	191	192	185	186	15,295,900
2023-11-19	00:00:00	186	192	185	190	18,341,200
2023-11-12	00:00:00	187	192	181	186	35,671,400
2023-11-05	00:00:00	198	198	185	187	49,315,600
2023-10-29	00:00:00	208	208	191	198	63,661,200
2023-10-22	00:00:00	186	208	186	206	49,308,500
2023-10-15	00:00:00	230	238	193	194	112,984,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	176	178	166	167	9,381,700
2024-03-31	00:00:00	171	178	161	174	37,598,900
2024-02-29	00:00:00	165	188	161	171	103,196,800
2024-01-31	00:00:00	179	180	157	164	81,082,900
2023-12-31	00:00:00	183	194	176	179	209,975,100
2023-11-30	00:00:00	186	210	176	183	229,685,900
2023-10-31	00:00:00	195	202	181	186	144,662,600
2023-09-30	00:00:00	220	240	186	194	429,004,000
2023-08-31	00:00:00	178	254	176	220	786,798,600
2023-07-31	00:00:00	186	218	180	185	416,884,200
2023-06-30	00:00:00	178	195	175	190	110,861,000
2023-05-31	00:00:00	179	186	177	178	42,501,600
2023-04-30	00:00:00	177	183	176	179	41,010,300
2023-03-31	00:00:00	178	182	177	180	3,189,200
2023-02-28	00:00:00	180	190	179	183	26,131,700
2023-01-31	00:00:00	180	182	177	179	5,164,700
2022-12-31	00:00:00	181	191	174	180	99,103,400
2022-11-30	00:00:00	195	196	181	181	55,089,300
2022-10-31	00:00:00	200	206	191	193	165,834,700
2022-09-30	00:00:00	186	206	182	198	190,884,800
2022-08-31	00:00:00	192	220	183	186	385,089,500
2022-07-31	00:00:00	186	202	183	192	194,732,400
2022-06-30	00:00:00	189	190	172	186	92,781,000
2022-05-31	00:00:00	200	210	183	189	205,905,400
2022-04-30	00:00:00	193	204	181	200	211,345,300
2022-03-31	00:00:00	204	224	189	193	417,677,000
2022-02-28	00:00:00	204	230	192	204	561,038,500
2022-01-31	00:00:00	185	216	184	202	361,548,300
2021-12-31	00:00:00	196	202	181	185	145,117,300
2021-11-30	00:00:00	197	222	193	196	397,350,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	176	178	166	167	9,381,700
2024-03-31	00:00:00	171	172	161	165	26,215,700
2024-02-29	00:00:00	165	188	161	171	103,196,800
2024-01-31	00:00:00	179	188	157	174	221,878,600
2023-12-31	00:00:00	183	194	157	171	394,254,800
2023-11-30	00:00:00	186	210	157	164	520,743,900
2023-10-31	00:00:00	195	210	176	179	584,323,600
2023-09-30	00:00:00	220	240	176	183	803,352,500
2023-08-31	00:00:00	178	254	176	186	1,360,465,200
2023-07-31	00:00:00	186	254	176	194	1,632,686,800
2023-06-30	00:00:00	178	254	175	220	1,314,543,800
2023-05-31	00:00:00	179	218	175	185	570,246,800
2023-04-30	00:00:00	179	195	175	190	153,362,600
2023-03-31	00:00:00	180	186	174	178	97,361,300
2023-02-28	00:00:00	180	190	174	179	109,544,000
2023-01-31	00:00:00	180	194	175	180	182,307,300
2022-10-31	00:00:00	200	206	174	180	320,027,400
2022-07-31	00:00:00	186	220	182	198	770,706,700
2022-04-30	00:00:00	193	210	172	186	510,031,700
2022-01-31	00:00:00	185	230	184	193	1,340,263,800
2021-10-31	00:00:00	195	240	181	185	1,709,287,800
2021-07-31	00:00:00	193	222	181	193	1,059,491,800
2021-04-30	00:00:00	204	244	178	194	1,586,024,600
2021-01-31	00:00:00	208	250	200	204	1,159,442,000

Dividends Amount

Date	Time	Amount
2019-05-24	09:00:00	2
2018-07-05	09:00:00	2
2017-05-23	09:00:00	4
2016-06-29	09:00:00	8

Dividends Yields

Year	Distribution	Total Amount	Yields
2019	1	2	0.98 %
2018	1	2	0.98 %
2017	1	4	1.96 %
2016	1	8	3.68 %

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