Informasi Saham SONA PT Sona Topas Tourism Industry 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
14010	Ps Ratio	1	1	1	7
14012	Pb Ratio	4	2	1	2
40001	Market Cap	8	1,053,216,000,000	675,648,000,000	1,457,280,000,000
40002	Enterprise Value	15	726,175,817,456	336,769,325,571	1,172,760,508,649
102	Enterprises Value E B I T D A Ratio	19	6	2	18
101	Enterprises Value Revenue Ratio	22	1	1	9
14008	Pe Ratio	25	156	255	0

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	1	1	2	2	3	7
14012	Pb Ratio	4	2	1	2	2	2	2
40001	Market Cap	8	1,053,216,000,000	675,648,000,000	927,360,000,000	1,026,720,000,000	1,026,720,000,000	1,457,280,000,000
40002	Enterprise Value	15	726,175,817,456	336,769,325,571	649,332,189,589	743,932,020,464	766,475,046,251	1,172,760,508,649
102	Enterprises Value E B I T D A Ratio	19	6	2	6	11	32	18
101	Enterprises Value Revenue Ratio	22	1	1	1	2	2	9
14008	Pe Ratio	25	156	255	0	0	0	0

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	34,118,971,443	6,751,509,506	-53,585,783,908	-92,966,238,512	-166,816,055,490
20304	Write Off	2,197,883,272	80,369,296	11,287,959,676	27,703,955,495	9,828,099,607
20091	Net Income	-9,845,110,179	-1,323,774,739	-48,217,604,115	-57,240,618,286	-131,403,637,054
29004	Basic E P S	-15	0	-73	-87	-199
20190	E B I T D A	118,522,557,025	28,763,923,124	24,294,814,234	-53,309,805,811	-103,176,785,507
20046	Gross Profit	380,934,227,687	98,890,594,404	168,930,190,031	37,353,019,401	127,551,785,158
29009	Diluted E P S	-15	0	-73	-87	-199
20136	Pretax Income	26,504,395,271	3,232,630,652	-63,185,568,727	-93,522,299,226	-170,065,963,842
20145	Tax Provision	36,416,715,195	4,573,715,598	-14,895,432,063	-36,221,306,083	-38,510,530,050
20100	Total Revenue	707,804,745,671	184,640,378,604	318,840,867,806	67,870,642,048	245,551,577,771
20164	Total Expenses	684,243,059,640	182,700,772,028	382,570,829,386	176,080,589,636	414,885,997,390
20013	Cost Of Revenue	326,870,517,984	85,749,784,200	149,910,677,775	30,517,622,647	117,999,792,613
20177	Interest Income	7,867,097,627	1,838,767,530	6,303,300,410	8,351,512,597	7,235,749,955
20057	Interest Expense	7,614,576,172	3,518,878,854	9,599,784,819	556,060,714	3,249,908,352
20109	Operating Income	23,561,686,031	1,939,606,576	-63,729,961,580	-108,209,947,588	-169,334,419,619
20316	Normalized Income	-9,199,978,385	-2,330,303,847	-39,952,153,690	-56,218,498,381	-123,801,058,161
20108	Operating Expense	357,372,541,656	96,950,987,828	232,660,151,611	145,562,966,989	296,886,204,777
20112	Operating Revenue	707,804,745,671	184,640,378,604	318,840,867,806	67,870,642,048	245,551,577,771
20087	Minority Interests	67,209,745	17,310,207	72,532,549	60,374,857	151,796,738
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	252,521,455	-1,680,111,324	-3,296,484,409	7,795,451,883	3,985,841,603
20416	Total Unusual Items	-827,092,043	1,290,421,933	-10,814,986,703	-1,668,225,948	-9,828,099,607
29010	Basic Average Shares	662,400,000	0	662,400,000	662,400,000	662,400,000
20269	Other Special Charges	-1,370,791,229	-1,370,791,229	-472,972,973	-26,035,729,547	0
20287	Rent And Landing Fees	555,830,690	74,623,045	790,861,119	4,189,923,245	23,120,778,845
29011	Diluted Average Shares	662,400,000	0	662,400,000	662,400,000	662,400,000
20420	Normalized E B I T D A	119,349,649,068	27,473,501,191	35,109,800,937	-51,641,579,863	-93,348,685,900
20162	Special Income Charges	-827,092,043	1,290,421,933	-10,814,986,703	-1,668,225,948	-9,828,099,607
20315	Reconciled Depreciation	84,403,585,582	22,012,413,618	77,880,598,142	39,656,432,701	63,639,269,983
20312	Other Operating Expenses	515,684,092	149,671,364	455,397,035	2,864,174,353	2,788,276,083
20440	Rent Expense Supplemental	555,830,690	74,623,045	790,861,119	4,189,923,245	23,120,778,845
20314	Reconciled Cost Of Revenue	326,870,517,984	85,749,784,200	149,910,677,775	30,517,622,647	117,999,792,613
20419	Tax Effect Of Unusual Items	-181,960,249	283,892,825	-2,549,536,278	-646,106,043	-2,225,520,714
20018	Depreciation Income Statement	84,403,585,582	22,012,413,618	77,880,598,142	39,656,432,701	63,639,269,983
20075	Interest Income Non Operating	7,867,097,627	1,838,767,530	6,303,300,410	8,351,512,597	7,235,749,955
20158	Selling And Marketing Expense	131,545,976,095	37,419,059,095	48,677,926,967	11,478,270,429	67,048,706,672
20064	Interest Expense Non Operating	7,614,576,172	3,518,878,854	9,599,784,819	556,060,714	3,249,908,352
20093	Net Income Common Stockholders	-9,845,110,179	-1,323,774,739	-48,217,604,115	-57,240,618,286	-131,403,637,054
20094	Net Income Continuous Operations	-9,912,319,924	-1,341,084,946	-48,290,136,664	-57,300,993,143	-131,555,433,792
20045	General And Administrative Expense	22,302,324,047	5,369,125,566	16,017,790,912	11,149,152,863	20,146,298,879
20159	Selling General And Administration	153,848,300,142	42,788,184,661	64,695,717,879	22,627,423,292	87,195,005,551
20435	Total Operating Income As Reported	23,618,291,944	1,985,644,290	-63,655,817,638	-105,746,309,793	-167,154,555,376
20412	Other Non Operating Income Expenses	4,376,175,007	618,785,741	2,050,804,274	7,782,302,991	7,739,885,091
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-9,845,110,179	-1,323,774,739	-48,217,604,115	-57,240,618,286	-131,403,637,054
20417	Total Unusual Items Excluding Goodwill	-827,092,043	1,290,421,933	-10,814,986,703	-1,668,225,948	-9,828,099,607
20077	Net Non Operating Interest Income Expense	252,521,455	-1,680,111,324	-3,296,484,409	7,795,451,883	3,985,841,603
20346	Net Income Including Noncontrolling Interests	-9,912,319,924	-1,341,084,946	-48,290,136,664	-57,300,993,143	-131,555,433,792
20019	Depreciation And Amortization In Income Statement	84,403,585,582	22,012,413,618	77,880,598,142	39,656,432,701	63,639,269,983
20309	Net Income From Continuing And Discontinued Operation	-9,845,110,179	-1,323,774,739	-48,217,604,115	-57,240,618,286	-131,403,637,054
20331	Net Income From Continuing Operation Net Minority Interest	-9,845,110,179	-1,323,774,739	-48,217,604,115	-57,240,618,286	-131,403,637,054

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	34,118,971,443	6,751,509,506	19,791,493,138	4,921,797,881	2,654,170,918	-53,585,783,908	-92,966,238,512	-166,816,055,490
20304	Write Off	2,197,883,272	80,369,296	2,110,131,111	5,201,193	2,181,672	11,287,959,676	27,703,955,495	9,828,099,607
20091	Net Income	-9,845,110,179	-1,323,774,739	1,990,162,168	-7,625,036,451	-2,886,461,157	-48,217,604,115	-57,240,618,286	-131,403,637,054
29004	Basic E P S	-15	0	4	0	-5	-73	-87	-199
20190	E B I T D A	118,522,557,025	28,763,923,124	43,264,227,179	24,574,672,013	21,919,734,709	24,294,814,234	-53,309,805,811	-103,176,785,507
20046	Gross Profit	380,934,227,687	98,890,594,404	113,900,483,810	90,527,697,064	77,615,452,409	168,930,190,031	37,353,019,401	127,551,785,158
29009	Diluted E P S	-15	0	4	0	-5	-73	-87	-199
20136	Pretax Income	26,504,395,271	3,232,630,652	17,623,026,498	4,019,969,955	1,628,768,166	-63,185,568,727	-93,522,299,226	-170,065,963,842
20145	Tax Provision	36,416,715,195	4,573,715,598	15,646,249,985	11,665,776,263	4,530,973,349	-14,895,432,063	-36,221,306,083	-38,510,530,050
20100	Total Revenue	707,804,745,671	184,640,378,604	210,837,527,160	170,002,992,313	142,323,847,594	318,840,867,806	67,870,642,048	245,551,577,771
20164	Total Expenses	684,243,059,640	182,700,772,028	193,477,322,134	167,289,326,191	140,775,639,287	382,570,829,386	176,080,589,636	414,885,997,390
20013	Cost Of Revenue	326,870,517,984	85,749,784,200	96,937,043,350	79,475,295,249	64,708,395,185	149,910,677,775	30,517,622,647	117,999,792,613
20177	Interest Income	7,867,097,627	1,838,767,530	1,810,169,551	2,113,882,490	2,104,278,056	6,303,300,410	8,351,512,597	7,235,749,955
20057	Interest Expense	7,614,576,172	3,518,878,854	2,168,466,640	901,827,926	1,025,402,752	9,599,784,819	556,060,714	3,249,908,352
20109	Operating Income	23,561,686,031	1,939,606,576	17,360,205,026	2,713,666,122	1,548,208,307	-63,729,961,580	-108,209,947,588	-169,334,419,619
20316	Normalized Income	-9,199,978,385	-2,330,303,847	3,636,064,435	-7,620,979,520	-2,884,759,453	-39,952,153,690	-56,218,498,381	-123,801,058,161
20108	Operating Expense	357,372,541,656	96,950,987,828	96,540,278,784	87,814,030,942	76,067,244,102	232,660,151,611	145,562,966,989	296,886,204,777
20112	Operating Revenue	707,804,745,671	184,640,378,604	210,837,527,160	170,002,992,313	142,323,847,594	318,840,867,806	67,870,642,048	245,551,577,771
20087	Minority Interests	67,209,745	17,310,207	13,385,655	20,769,857	15,744,026	72,532,549	60,374,857	151,796,738
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	252,521,455	-1,680,111,324	-358,297,089	1,212,054,564	1,078,875,304	-3,296,484,409	7,795,451,883	3,985,841,603
20416	Total Unusual Items	-827,092,043	1,290,421,933	-2,110,131,111	-5,201,193	-2,181,672	-10,814,986,703	-1,668,225,948	-9,828,099,607
29010	Basic Average Shares	662,400,000	0	662,400,000	0	662,400,000	662,400,000	662,400,000	662,400,000
20269	Other Special Charges	-1,370,791,229	-1,370,791,229	0	0	0	-472,972,973	-26,035,729,547	0
20287	Rent And Landing Fees	555,830,690	74,623,045	117,073,496	211,810,650	152,323,499	790,861,119	4,189,923,245	23,120,778,845
29011	Diluted Average Shares	662,400,000	0	662,400,000	0	662,400,000	662,400,000	662,400,000	662,400,000
20420	Normalized E B I T D A	119,349,649,068	27,473,501,191	45,374,358,290	24,579,873,206	21,921,916,381	35,109,800,937	-51,641,579,863	-93,348,685,900
20162	Special Income Charges	-827,092,043	1,290,421,933	-2,110,131,111	-5,201,193	-2,181,672	-10,814,986,703	-1,668,225,948	-9,828,099,607
20315	Reconciled Depreciation	84,403,585,582	22,012,413,618	23,472,734,041	19,652,874,132	19,265,563,791	77,880,598,142	39,656,432,701	63,639,269,983
20312	Other Operating Expenses	515,684,092	149,671,364	112,452,474	99,485,089	154,075,165	455,397,035	2,864,174,353	2,788,276,083
20440	Rent Expense Supplemental	555,830,690	74,623,045	117,073,496	211,810,650	152,323,499	790,861,119	4,189,923,245	23,120,778,845
20314	Reconciled Cost Of Revenue	326,870,517,984	85,749,784,200	96,937,043,350	79,475,295,249	64,708,395,185	149,910,677,775	30,517,622,647	117,999,792,613
20419	Tax Effect Of Unusual Items	-181,960,249	283,892,825	-464,228,844	-1,144,262	-479,968	-2,549,536,278	-646,106,043	-2,225,520,714
20018	Depreciation Income Statement	84,403,585,582	22,012,413,618	23,472,734,041	19,652,874,132	19,265,563,791	77,880,598,142	39,656,432,701	63,639,269,983
20075	Interest Income Non Operating	7,867,097,627	1,838,767,530	1,810,169,551	2,113,882,490	2,104,278,056	6,303,300,410	8,351,512,597	7,235,749,955
20158	Selling And Marketing Expense	131,545,976,095	37,419,059,095	38,365,232,296	30,958,809,612	24,802,875,092	48,677,926,967	11,478,270,429	67,048,706,672
20064	Interest Expense Non Operating	7,614,576,172	3,518,878,854	2,168,466,640	901,827,926	1,025,402,752	9,599,784,819	556,060,714	3,249,908,352
20093	Net Income Common Stockholders	-9,845,110,179	-1,323,774,739	1,990,162,168	-7,625,036,451	-2,886,461,157	-48,217,604,115	-57,240,618,286	-131,403,637,054
20094	Net Income Continuous Operations	-9,912,319,924	-1,341,084,946	1,976,776,513	-7,645,806,308	-2,902,205,183	-48,290,136,664	-57,300,993,143	-131,555,433,792
20045	General And Administrative Expense	22,302,324,047	5,369,125,566	5,685,435,504	5,182,393,202	6,065,369,775	16,017,790,912	11,149,152,863	20,146,298,879
20159	Selling General And Administration	153,848,300,142	42,788,184,661	44,050,667,800	36,141,202,814	30,868,244,867	64,695,717,879	22,627,423,292	87,195,005,551
20435	Total Operating Income As Reported	23,618,291,944	1,985,644,290	17,362,312,570	2,711,505,504	1,558,829,580	-63,655,817,638	-105,746,309,793	-167,154,555,376
20412	Other Non Operating Income Expenses	4,376,175,007	618,785,741	2,006,983,219	546,082,477	1,204,323,570	2,050,804,274	7,782,302,991	7,739,885,091
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-9,845,110,179	-1,323,774,739	1,990,162,168	-7,625,036,451	-2,886,461,157	-48,217,604,115	-57,240,618,286	-131,403,637,054
20417	Total Unusual Items Excluding Goodwill	-827,092,043	1,290,421,933	-2,110,131,111	-5,201,193	-2,181,672	-10,814,986,703	-1,668,225,948	-9,828,099,607
20077	Net Non Operating Interest Income Expense	252,521,455	-1,680,111,324	-358,297,089	1,212,054,564	1,078,875,304	-3,296,484,409	7,795,451,883	3,985,841,603
20346	Net Income Including Noncontrolling Interests	-9,912,319,924	-1,341,084,946	1,976,776,513	-7,645,806,308	-2,902,205,183	-48,290,136,664	-57,300,993,143	-131,555,433,792
20019	Depreciation And Amortization In Income Statement	84,403,585,582	22,012,413,618	23,472,734,041	19,652,874,132	19,265,563,791	77,880,598,142	39,656,432,701	63,639,269,983
20309	Net Income From Continuing And Discontinued Operation	-9,845,110,179	-1,323,774,739	1,990,162,168	-7,625,036,451	-2,886,461,157	-48,217,604,115	-57,240,618,286	-131,403,637,054
20331	Net Income From Continuing Operation Net Minority Interest	-9,845,110,179	-1,323,774,739	1,990,162,168	-7,625,036,451	-2,886,461,157	-48,217,604,115	-57,240,618,286	-131,403,637,054

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	75,200,995,351	48,467,113,114	26,604,562,417	23,468,890,185
23139	Net P P E	176,272,575,360	207,643,250,176	21,859,875,713	70,018,113,936
23351	Properties	0	0	0	0
23386	Total Debt	155,676,270,756	235,886,275,753	4,210,195,451	57,784,897,040
23100	Gross P P E	421,128,116,124	373,885,624,903	150,876,617,646	438,589,920,215
23038	Common Stock	82,800,000,000	82,800,000,000	82,800,000,000	82,800,000,000
23532	Share Issued	662,400,000	662,400,000	662,400,000	662,400,000
23220	Total Assets	899,489,533,890	975,112,427,368	739,965,067,428	853,905,287,718
23027	Capital Stock	82,800,000,000	82,800,000,000	82,800,000,000	82,800,000,000
23382	Other Payable	4,886,310,828	10,552,221,142	11,282,465,595	10,739,155,106
23028	Cash Financial	357,007,665,406	324,644,130,976	304,777,607,555	406,393,610,869
23179	Prepaid Assets	4,088,978,105	1,817,039,233	10,155,991,321	28,459,890,985
23385	Working Capital	482,841,821,858	475,304,121,829	569,665,120,140	634,434,189,323
23000	Accounts Payable	53,251,400,928	30,978,556,696	11,543,603,527	11,044,934,543
23029	Cash Equivalents	125,708,787,894	171,487,098,526	132,200,244,827	89,773,392,227
23245	Invested Capital	591,775,367,653	599,253,177,341	647,197,482,482	702,708,309,449
23132	Minority Interest	601,965,014	672,120,330	747,454,982	805,963,734
23342	Other Receivables	2,499,517,350	38,318,751,825	63,576,839,292	53,613,872,302
23204	Retained Earnings	354,070,687,984	361,548,497,672	409,492,802,813	465,003,629,780
23217	Total Tax Payable	17,063,283,595	6,936,335,276	3,778,493,295	1,684,800,536
23001	Accounts Receivable	2,572,611,129	2,335,612,916	2,042,320,136	2,214,670,629
23280	Common Stock Equity	591,775,367,653	599,253,177,341	647,197,482,482	702,708,309,449
23403	Net Tangible Assets	591,775,367,653	599,253,177,341	647,197,482,482	702,708,309,449
23215	Stockholders Equity	591,775,367,653	599,253,177,341	647,197,482,482	702,708,309,449
23383	Tangible Book Value	591,775,367,653	599,253,177,341	647,197,482,482	702,708,309,449
23374	Total Capitalization	591,775,367,653	599,253,177,341	647,197,482,482	702,708,309,449
23469	Other Equity Interest	278,907,423	278,907,423	278,907,423	278,907,423
23393	Ordinary Shares Number	662,400,000	662,400,000	662,400,000	662,400,000
23008	Accumulated Depreciation	-244,855,540,764	-166,242,374,727	-129,016,741,933	-368,571,806,279
23380	Capital Lease Obligations	155,676,270,756	235,886,275,753	4,210,195,451	57,784,897,040
23030	Cash And Cash Equivalents	482,716,453,300	496,131,229,502	436,977,852,382	496,167,003,096
23262	Gross Accounts Receivable	2,595,064,356	2,354,101,600	2,048,989,712	2,228,589,542
23012	Additional Paid In Capital	140,625,772,246	140,625,772,246	140,625,772,246	140,625,772,246
23275	Buildings And Improvements	295,479,998,708	257,342,894,513	17,533,248,519	279,038,700,351
23126	Long Term Equity Investment	905,500,000	905,500,000	905,500,000	905,500,000
23020	Available For Sale Securities	0	0	905,500,000	905,500,000
23319	Machinery Furniture Equipment	125,648,117,416	116,542,730,390	133,343,369,127	159,551,219,864
23048	Current Capital Lease Obligation	41,480,344,296	83,734,424,103	4,210,195,451	56,881,641,465
23127	Long Term Capital Lease Obligation	114,195,926,460	152,151,851,650	0	903,255,575
23261	Total Equity Gross Minority Interest	592,377,332,667	599,925,297,671	647,944,937,464	703,514,273,183
23067	Non Current Deferred Taxes Liabilities	0	0	0	0
23259	Total Liabilities Net Minority Interest	307,112,201,223	375,187,129,697	92,020,129,964	150,391,014,535
23046	Current Debt And Capital Lease Obligation	41,480,344,296	83,734,424,103	4,210,195,451	56,881,641,465
23266	Allowance For Doubtful Accounts Receivable	-22,453,227	-18,488,684	-6,669,576	-13,918,913
23124	Long Term Debt And Capital Lease Obligation	114,195,926,460	152,151,851,650	0	903,255,575
23344	Non Current Pension And Other Postretirement Benefit Plans	43,859,928,886	41,192,602,239	40,450,293,802	51,663,197,323

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
23165	Payables	75,200,995,351	80,821,141,069	48,236,716,518	49,340,378,822	48,467,113,114	26,604,562,417	23,468,890,185
23139	Net P P E	176,272,575,360	200,796,240,210	214,041,858,486	194,869,133,758	207,643,250,176	21,859,875,713	70,018,113,936
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	155,676,270,756	185,564,738,869	189,340,596,446	210,066,558,460	235,886,275,753	4,210,195,451	57,784,897,040
23100	Gross P P E	421,128,116,124	424,835,637,347	414,608,521,582	375,782,922,722	373,885,624,903	150,876,617,646	438,589,920,215
23038	Common Stock	82,800,000,000	82,800,000,000	82,800,000,000	82,800,000,000	82,800,000,000	82,800,000,000	82,800,000,000
23532	Share Issued	662,400,000	662,400,000	662,400,000	662,400,000	662,400,000	662,400,000	662,400,000
23220	Total Assets	899,489,533,890	964,019,760,522	924,692,887,109	951,974,684,324	975,112,427,368	739,965,067,428	853,905,287,718
23027	Capital Stock	82,800,000,000	82,800,000,000	82,800,000,000	82,800,000,000	82,800,000,000	82,800,000,000	82,800,000,000
23382	Other Payable	4,886,310,828	4,031,567,606	4,702,235,772	9,848,557,985	10,552,221,142	11,282,465,595	10,739,155,106
23028	Cash Financial	357,007,665,406	410,920,195,755	365,452,334,985	347,236,195,280	324,644,130,976	304,777,607,555	406,393,610,869
23179	Prepaid Assets	4,088,978,105	1,340,554,610	3,804,273,118	4,957,377,779	1,817,039,233	10,155,991,321	28,459,890,985
23385	Working Capital	482,841,821,858	462,166,060,928	441,724,291,634	464,482,159,099	475,304,121,829	569,665,120,140	634,434,189,323
23000	Accounts Payable	53,251,400,928	55,709,462,732	30,348,307,310	27,471,429,773	30,978,556,696	11,543,603,527	11,044,934,543
23029	Cash Equivalents	125,708,787,894	113,523,217,543	101,916,071,872	145,618,342,716	171,487,098,526	132,200,244,827	89,773,392,227
23245	Invested Capital	591,775,367,653	590,731,841,901	588,741,679,733	596,366,716,184	599,253,177,341	647,197,482,482	702,708,309,449
23132	Minority Interest	601,965,014	616,495,792	629,881,447	656,376,304	672,120,330	747,454,982	805,963,734
23342	Other Receivables	2,499,517,350	2,278,714,328	12,929,414,026	33,479,172,115	38,318,751,825	63,576,839,292	53,613,872,302
23204	Retained Earnings	354,070,687,984	353,027,162,232	351,037,000,064	358,662,036,515	361,548,497,672	409,492,802,813	465,003,629,780
23217	Total Tax Payable	17,063,283,595	21,080,110,731	13,186,173,436	12,020,391,064	6,936,335,276	3,778,493,295	1,684,800,536
23001	Accounts Receivable	2,572,611,129	2,868,364,554	2,592,708,641	2,256,598,613	2,335,612,916	2,042,320,136	2,214,670,629
23280	Common Stock Equity	591,775,367,653	590,731,841,901	588,741,679,733	596,366,716,184	599,253,177,341	647,197,482,482	702,708,309,449
23403	Net Tangible Assets	591,775,367,653	590,731,841,901	588,741,679,733	596,366,716,184	599,253,177,341	647,197,482,482	702,708,309,449
23215	Stockholders Equity	591,775,367,653	590,731,841,901	588,741,679,733	596,366,716,184	599,253,177,341	647,197,482,482	702,708,309,449
23383	Tangible Book Value	591,775,367,653	590,731,841,901	588,741,679,733	596,366,716,184	599,253,177,341	647,197,482,482	702,708,309,449
23374	Total Capitalization	591,775,367,653	590,731,841,901	588,741,679,733	596,366,716,184	599,253,177,341	647,197,482,482	702,708,309,449
23469	Other Equity Interest	278,907,423	278,907,423	278,907,423	278,907,423	278,907,423	278,907,423	278,907,423
23393	Ordinary Shares Number	662,400,000	662,400,000	662,400,000	662,400,000	662,400,000	662,400,000	662,400,000
23008	Accumulated Depreciation	-244,855,540,764	-224,039,397,137	-200,566,663,096	-180,913,788,964	-166,242,374,727	-129,016,741,933	-368,571,806,279
23380	Capital Lease Obligations	155,676,270,756	185,564,738,869	189,340,596,446	210,066,558,460	235,886,275,753	4,210,195,451	57,784,897,040
23030	Cash And Cash Equivalents	482,716,453,300	524,443,413,298	467,368,406,857	492,854,537,996	496,131,229,502	436,977,852,382	496,167,003,096
23262	Gross Accounts Receivable	2,595,064,356	2,886,853,238	2,611,197,325	2,275,087,297	2,354,101,600	2,048,989,712	2,228,589,542
23012	Additional Paid In Capital	140,625,772,246	140,625,772,246	140,625,772,246	140,625,772,246	140,625,772,246	140,625,772,246	140,625,772,246
23275	Buildings And Improvements	295,479,998,708	300,783,875,887	292,053,652,961	255,218,735,638	257,342,894,513	17,533,248,519	279,038,700,351
23126	Long Term Equity Investment	905,500,000	905,500,000	905,500,000	905,500,000	905,500,000	905,500,000	905,500,000
23020	Available For Sale Securities	0	0	0	0	0	905,500,000	905,500,000
23319	Machinery Furniture Equipment	125,648,117,416	124,051,761,460	122,554,868,621	120,564,187,084	116,542,730,390	133,343,369,127	159,551,219,864
23048	Current Capital Lease Obligation	41,480,344,296	61,676,006,926	61,792,194,201	78,969,600,592	83,734,424,103	4,210,195,451	56,881,641,465
23127	Long Term Capital Lease Obligation	114,195,926,460	123,888,731,943	127,548,402,245	131,096,957,868	152,151,851,650	0	903,255,575
23261	Total Equity Gross Minority Interest	592,377,332,667	591,348,337,693	589,371,561,180	597,023,092,488	599,925,297,671	647,944,937,464	703,514,273,183
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	0	0
23259	Total Liabilities Net Minority Interest	307,112,201,223	372,671,422,829	335,321,325,929	354,951,591,836	375,187,129,697	92,020,129,964	150,391,014,535
23046	Current Debt And Capital Lease Obligation	41,480,344,296	61,676,006,926	61,792,194,201	78,969,600,592	83,734,424,103	4,210,195,451	56,881,641,465
23266	Allowance For Doubtful Accounts Receivable	-22,453,227	-18,488,684	-18,488,684	-18,488,684	-18,488,684	-6,669,576	-13,918,913
23124	Long Term Debt And Capital Lease Obligation	114,195,926,460	123,888,731,943	127,548,402,245	131,096,957,868	152,151,851,650	0	903,255,575
23344	Non Current Pension And Other Postretirement Benefit Plans	43,859,928,886	42,064,184,477	41,236,130,264	41,344,589,873	41,192,602,239	40,450,293,802	51,663,197,323

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	74,979,000	74,979,000	472,972,973	485,909,091	0
26185	Free Cash Flow	106,385,777,736	-24,291,248,098	71,329,415,454	-46,709,917,542	7,486,927,747
26027	Changes In Cash	-12,958,287,479	-41,504,070,005	52,339,701,266	-59,965,780,094	8,177,963,981
26016	End Cash Position	482,716,453,300	482,716,453,300	496,131,229,502	436,977,852,382	496,167,003,096
26112	Purchase Of P P E	-9,640,472,726	-2,131,441,656	-10,161,096,158	-3,198,518,353	-2,485,415,294
26005	Capital Expenditure	-9,640,472,726	-2,131,441,656	-10,161,096,158	-3,198,518,353	-2,485,415,294
26012	Financing Cash Flow	-127,286,141,842	-19,126,568,437	-25,765,987,571	-22,093,284,240	-6,544,713,721
26253	Interest Paid C F F	-7,370,218,485	-3,295,286,904	-3,936,035,726	-486,843,921	-616,943,237
26013	Investing Cash Flow	-1,698,396,099	-217,695,126	-3,384,822,775	5,638,903,335	4,750,334,661
26015	Beginning Cash Position	496,131,229,502	524,443,413,298	436,977,852,382	496,167,003,096	486,840,559,234
26223	Classesof Cash Payments	-592,727,501,994	-203,859,281,703	-241,319,942,087	-137,006,533,361	-273,075,992,152
26247	Interest Received C F I	7,867,097,627	1,838,767,530	6,303,300,410	8,351,512,597	7,235,749,955
26119	Net P P E Purchase And Sale	-9,565,493,726	-2,056,462,656	-9,688,123,185	-2,712,609,262	-2,485,415,294
26063	Effect Of Exchange Rate Changes	-456,488,723	-222,889,993	6,813,675,854	776,629,380	1,148,479,881
26220	Cash Flowsfromusedin Operating Activities Direct	116,026,250,462	-22,159,806,442	81,490,511,612	-43,511,399,189	9,972,343,041
26221	Classesof Cash Receiptsfrom Operating Activities	715,013,223,049	187,930,689,804	314,361,624,985	72,358,047,087	252,116,550,304

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	74,979,000	74,979,000	270,270,270	0	0	472,972,973	485,909,091	0
26185	Free Cash Flow	106,385,777,736	-24,291,248,098	69,193,219,047	37,319,260,243	24,164,546,544	71,329,415,454	-46,709,917,542	7,486,927,747
26027	Changes In Cash	-12,958,287,479	-41,504,070,005	56,291,107,273	-26,655,887,263	-1,089,437,484	52,339,701,266	-59,965,780,094	8,177,963,981
26016	End Cash Position	482,716,453,300	482,716,453,300	524,443,413,298	467,368,406,857	492,854,537,996	496,131,229,502	436,977,852,382	496,167,003,096
26112	Purchase Of P P E	-9,640,472,726	-2,131,441,656	-1,496,892,839	-1,990,681,537	-4,021,456,694	-10,161,096,158	-3,198,518,353	-2,485,415,294
26005	Capital Expenditure	-9,640,472,726	-2,131,441,656	-1,496,892,839	-1,990,681,537	-4,021,456,694	-10,161,096,158	-3,198,518,353	-2,485,415,294
26012	Financing Cash Flow	-127,286,141,842	-19,126,568,437	-14,712,281,325	-66,089,029,996	-27,358,262,084	-25,765,987,571	-22,093,284,240	-6,544,713,721
26253	Interest Paid C F F	-7,370,218,485	-3,295,286,904	-2,057,845,046	-1,045,405,146	-971,681,389	-3,936,035,726	-486,843,921	-616,943,237
26013	Investing Cash Flow	-1,698,396,099	-217,695,126	313,276,712	123,200,953	-1,917,178,638	-3,384,822,775	5,638,903,335	4,750,334,661
26015	Beginning Cash Position	496,131,229,502	524,443,413,298	467,368,406,857	492,854,537,996	496,131,229,502	436,977,852,382	496,167,003,096	486,840,559,234
26223	Classesof Cash Payments	-592,727,501,994	-203,859,281,703	-141,052,342,535	-132,417,801,062	-115,398,076,694	-241,319,942,087	-137,006,533,361	-273,075,992,152
26247	Interest Received C F I	7,867,097,627	1,838,767,530	1,810,169,551	2,113,882,490	2,104,278,056	6,303,300,410	8,351,512,597	7,235,749,955
26119	Net P P E Purchase And Sale	-9,565,493,726	-2,056,462,656	-1,496,892,839	-1,990,681,537	-4,021,456,694	-9,688,123,185	-2,712,609,262	-2,485,415,294
26063	Effect Of Exchange Rate Changes	-456,488,723	-222,889,993	783,899,168	1,169,756,124	-2,187,254,022	6,813,675,854	776,629,380	1,148,479,881
26220	Cash Flowsfromusedin Operating Activities Direct	116,026,250,462	-22,159,806,442	70,690,111,886	39,309,941,780	28,186,003,238	81,490,511,612	-43,511,399,189	9,972,343,041
26221	Classesof Cash Receiptsfrom Operating Activities	715,013,223,049	187,930,689,804	211,751,340,304	171,737,764,306	143,593,428,635	314,361,624,985	72,358,047,087	252,116,550,304

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	Ex-Dividend Date
SONA	PT Sona Topas Tourism Industry Tbk	2024-04-15	At close: 04:07PM WIB	1,960	0	0	0	1,960.00 - 1,960.00	1,960	1,960	605.00 - 1,960.00	605	1,960	0	118,144	1,298,000,000,000	500	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-04-12	At close: 04:07PM WIB	1,960	0	0	0	1,960.00 - 1,960.00	1,960	1,960	605.00 - 1,960.00	605	1,960	0	116,832	1,298,000,000,000	500	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-04-11	At close: 04:07PM WIB	1,960	0	0	0	1,960.00 - 1,960.00	1,960	1,960	605.00 - 1,960.00	605	1,960	0	115,046	1,298,000,000,000	500	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-04-10	At close: 04:07PM WIB	1,960	0	0	0	1,960.00 - 1,960.00	1,960	1,960	605.00 - 1,960.00	605	1,960	0	113,303	1,298,000,000,000	500	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-04-05	At close: 04:07PM WIB	1,960	0	0	0	1,960.00 - 1,960.00	1,960	1,960	605.00 - 1,960.00	605	1,960	0	112,884	1,298,000,000,000	500	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-04-04	At close: 04:07PM WIB	1,960	0	0	0	1,960.00 - 1,960.00	1,960	1,960	605.00 - 1,960.00	605	1,960	0	113,394	1,298,000,000,000	500	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-04-03	At close: 04:07PM WIB	1,960	0	0	0	1,960.00 - 1,960.00	1,960	1,960	605.00 - 1,960.00	605	1,960	0	113,970	1,298,000,000,000	500	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-04-02	At close: 04:07PM WIB	1,960	0	0	0	1,960.00 - 1,960.00	1,960	1,960	605.00 - 1,960.00	605	1,960	0	114,484	1,298,000,000,000	500	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-04-01	At close: 04:07PM WIB	1,960	0	0	0	1,960.00 - 1,960.00	1,960	1,960	605.00 - 1,960.00	605	1,960	0	116,008	1,298,000,000,000	500	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-29	At close: 04:07PM WIB	1,960	0	0	0	1,960.00 - 1,960.00	1,960	1,960	605.00 - 1,960.00	605	1,960	0	116,008	1,298,000,000,000	500	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-28	At close: 04:07PM WIB	1,960	0	0	0	1,960.00 - 1,960.00	1,960	1,960	605.00 - 1,960.00	605	1,960	0	119,501	1,298,000,000,000	500	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-27	At close: 04:07PM WIB	1,570	1,580	0	0	1,405.00 - 1,950.00	1,405	1,950	605.00 - 1,950.00	605	1,950	444,100	112,577	1,298,000,000,000	480	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-26	At close: 04:05PM WIB	1,700	1,700	1,570	1,615	1,280.00 - 1,700.00	1,280	1,700	605.00 - 1,700.00	605	1,700	594,700	113,284	1,040,000,000,000	385	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-25	At close: 04:08PM WIB	1,700	0	0	0	1,700.00 - 1,700.00	1,700	1,700	605.00 - 1,700.00	605	1,700	0	115,271	1,126,000,000,000	417	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-22	At close: 04:08PM WIB	1,360	1,400	1,700	0	1,400.00 - 1,700.00	1,400	1,700	605.00 - 1,700.00	605	1,700	839,000	102,351	1,126,000,000,000	431	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-21	At close: 04:00PM WIB	1,090	0	0	0	0.0000 - 0.0000	0	0		0		0	89,142	0	0	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-14	As of 11:06AM WIB. Market open.	710	700	695	715	680.00 - 730.00	680	730	605.00 - 1,655.00	605	1,655	9,200	77,735	473,616,000,000	180	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-13	At close: 04:00PM WIB	760	755	705	730	690.00 - 760.00	690	760	605.00 - 1,655.00	605	1,655	32,700	77,723	470,304,000,000	176	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-11	At close: 02:36PM WIB	700	720	735	755	710.00 - 765.00	710	765	605.00 - 1,655.00	605	1,655	55,800	76,846	503,424,000,000	189	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-08	At close: 02:36PM WIB	700	720	735	755	710.00 - 765.00	710	765	605.00 - 1,655.00	605	1,655	55,800	76,398	503,424,000,000	190	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-05	At close: 11:33AM WIB	690	690	690	705	690.00 - 710.00	690	710	605.00 - 1,655.00	605	1,655	3,200	77,360	457,056,000,000	189	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-04	At close: 04:00PM WIB	750	740	690	705	690.00 - 740.00	690	740	605.00 - 1,655.00	605	1,655	37,100	77,244	457,056,000,000	173	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-01	At close: 04:08PM WIB	700	670	680	0	670.00 - 750.00	670	750	605.00 - 1,655.00	605	1,655	19,200	77,441	496,800,000,000	188	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-02-28	At close: 02:22PM WIB	695	700	695	705	700.00 - 705.00	700	705	605.00 - 1,655.00	605	1,655	1,400	77,788	463,680,000,000	174	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-02-27	At close: 04:00PM WIB	695	685	685	690	685.00 - 725.00	685	725	605.00 - 1,700.00	605	1,700	24,200	78,215	460,368,000,000	172	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-02-26	At close: 03:42PM WIB	705	685	690	695	680.00 - 755.00	680	755	605.00 - 1,705.00	605	1,705	48,500	78,237	460,368,000,000	173	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk	2024-02-23	At close: 03:23PM WIB	720	720	700	710	670.00 - 730.00	670	730	605.00 - 1,800.00	605	1,800	13,900	78,845	466,992,000,000	175	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk (SONA.JK)	2024-02-22	At close: 04:00PM WIB	750	730	700	715	670.00 - 755.00	670	755	605.00 - 1,800.00	605	1,800	16,300	79,440	476,928,000,000	181	4	N/A	N/A (N/A)	Jun 01, 2016
SONA	PT Sona Topas Tourism Industry Tbk (SONA.JK)	2024-02-21	At close: 09:30AM WIB	725	700	700	745	660.00 - 750.00	660	750	605.00 - 1,800.00	605	1,800	5,800	80,183	496,800,000,000	188	4	N/A	N/A (N/A)	Jun 01, 2016

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	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	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)	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)
SONA	PT Sona Topas Tourism Industry Tbk	2024-04-15	1,300,000,000,000	971,260,000,000	490	2	2	1	8	0	0	1,960	605	1,132	1,257	117	0	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-04-12	1,300,000,000,000	971,260,000,000	490	2	2	1	8	0	0	1,960	605	1,061	1,250	115	56	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-04-11	1,300,000,000,000	959,430,000,000	490	2	2	1	8	0	0	1,960	605	1,061	1,250	113	56	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-04-10	1,300,000,000,000	959,430,000,000	490	2	2	1	6	0	0	1,960	605	1,061	1,250	113	56	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-04-05	1,300,000,000,000	959,430,000,000	490	2	2	1	6	0	0	1,960	0	936	1,240	113	324	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-04-04	1,300,000,000,000	959,430,000,000	490	2	2	1	6	0	0	1,960	0	911	1,238	114	342	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-04-03	1,300,000,000,000	959,430,000,000	490	2	2	1	6	0	0	1,960	0	887	1,236	114	343	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-04-02	1,300,000,000,000	959,430,000,000	490	2	2	1	6	0	0	1,960	0	863	1,234	116	344	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-04-01	1,300,000,000,000	959,430,000,000	490	2	2	1	6	0	0	1,960	0	863	1,234	116	344	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-29	1,300,000,000,000	959,430,000,000	490	2	2	1	6	0	0	1,960	605	839	1,232	120	345	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-28	1,300,000,000,000	959,430,000,000	490	2	2	1	6	0	0	1,700	0	818	1,231	113	244	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-27	1,130,000,000,000	787,200,000,000	425	2	2	1	5	0	0	1,700	0	800	1,230	113	250	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-26	1,130,000,000,000	787,200,000,000	425	2	2	1	5	0	0	1,700	0	781	1,229	115	253	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-25	1,130,000,000,000	787,200,000,000	425	2	2	1	5	0	0	1,700	605	781	1,229	115	253	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-22	900,860,000,000	561,990,000,000	340	1	2	1	4	0	0	1,655	0	754	1,229	89	93	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-21	722,020,000,000	383,140,000,000	273	1	1	1	2	0	0	1,655	605	754	1,229	89	93	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-14	470,300,000,000	131,430,000,000	178	1	1	0	1	0	0	1,655	0	781	1,252	78	23	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-13	503,420,000,000	164,550,000,000	190	1	1	0	1	0	0	1,655	0	781	1,252	77	23	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-11	503,420,000,000	164,550,000,000	190	1	1	0	1	0	0	1,655	605	781	1,252	76	23	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-08	463,680,000,000	124,800,000,000	175	1	1	0	1	0	0	1,655	605	789	1,256	76	19	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-05	496,800,000,000	157,920,000,000	188	1	1	0	1	0	0	1,655	0	825	1,273	77	19	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-04	496,800,000,000	157,920,000,000	188	1	1	0	1	0	0	1,655	0	825	1,273	77	19	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-03-01	463,680,000,000	124,800,000,000	175	1	1	0	1	0	0	1,655	0	843	1,281	77	18	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-02-28	460,370,000,000	121,490,000,000	156	1	1	0	1	0	0	1,700	0	862	1,290	78	18	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-02-27	460,370,000,000	121,490,000,000	174	1	1	0	1	0	0	1,705	0	872	1,294	78	14	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk	2024-02-26	466,990,000,000	128,110,000,000	176	1	1	0	1	0	0	1,705	0	872	1,294	78	14	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk (SONA.JK)	2024-02-23	476,930,000,000	138,050,000,000	180	1	1	0	1	0	0	1,800	0	891	1,302	79	12	662,400,000	0	30,500,000	95	N/A	Jun 01, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000
SONA	PT Sona Topas Tourism Industry Tbk (SONA.JK)	2024-02-22	496,800,000,000	157,920,000,000	188	1	1	0	1	-60	25	1,800	0	900	1,306	80	12	662,400,000	755,040,000	30,500,000	95	N/A	Jun 01, 2016	2:1	Jan 03, 2024	Dec 31, 2022	Sep 30, 2023	7	2	1	652,620,000,000	985	89	37,220,000,000	3,010,000,000	4	524,440,000,000	792	185,560,000,000	31	3	892	194,340,000,000	180,510,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:59:00	0	0	0	0	0
2024-05-03	15:58:00	0	0	0	0	0
2024-05-03	15:57:00	0	0	0	0	0
2024-05-03	15:56:00	0	0	0	0	0
2024-05-03	15:55:00	0	0	0	0	0
2024-05-03	15:54:00	0	0	0	0	0
2024-05-03	15:53:00	0	0	0	0	0
2024-05-03	15:52:00	0	0	0	0	0
2024-05-03	15:51:00	0	0	0	0	0
2024-05-03	15:50:00	0	0	0	0	0
2024-05-03	15:49:00	0	0	0	0	0
2024-05-03	15:48:00	0	0	0	0	0
2024-05-03	15:47:00	0	0	0	0	0
2024-05-03	15:46:00	0	0	0	0	0
2024-05-03	15:45:00	0	0	0	0	0
2024-05-03	15:44:00	0	0	0	0	0
2024-05-03	15:43:00	0	0	0	0	0
2024-05-03	15:42:00	0	0	0	0	0
2024-05-03	15:41:00	0	0	0	0	0
2024-05-03	15:40:00	0	0	0	0	0
2024-05-03	15:39:00	0	0	0	0	0
2024-05-03	15:38:00	0	0	0	0	0
2024-05-03	15:37:00	0	0	0	0	0
2024-05-03	15:36:00	0	0	0	0	0
2024-05-03	15:35:00	0	0	0	0	0
2024-05-03	15:34:00	0	0	0	0	0
2024-05-03	15:33:00	0	0	0	0	0
2024-05-03	15:32:00	0	0	0	0	0
2024-05-03	15:31:00	0	0	0	0	0
2024-05-03	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:58:00	0	0	0	0	0
2024-05-03	15:56:00	0	0	0	0	0
2024-05-03	15:54:00	0	0	0	0	0
2024-05-03	15:52:00	0	0	0	0	0
2024-05-03	15:50:00	0	0	0	0	0
2024-05-03	15:48:00	0	0	0	0	0
2024-05-03	15:46:00	0	0	0	0	0
2024-05-03	15:44:00	0	0	0	0	0
2024-05-03	15:42:00	0	0	0	0	0
2024-05-03	15:40:00	0	0	0	0	0
2024-05-03	15:38:00	0	0	0	0	0
2024-05-03	15:36:00	0	0	0	0	0
2024-05-03	15:34:00	0	0	0	0	0
2024-05-03	15:32:00	0	0	0	0	0
2024-05-03	15:30:00	0	0	0	0	0
2024-05-03	15:28:00	0	0	0	0	0
2024-05-03	15:26:00	0	0	0	0	0
2024-05-03	15:24:00	0	0	0	0	0
2024-05-03	15:22:00	0	0	0	0	0
2024-05-03	15:20:00	0	0	0	0	0
2024-05-03	15:18:00	0	0	0	0	0
2024-05-03	15:16:00	0	0	0	0	0
2024-05-03	15:14:00	0	0	0	0	0
2024-05-03	15:12:00	0	0	0	0	0
2024-05-03	15:10:00	0	0	0	0	0
2024-05-03	15:08:00	0	0	0	0	0
2024-05-03	15:06:00	0	0	0	0	0
2024-05-03	15:04:00	0	0	0	0	0
2024-05-03	15:02:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
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	0	0	0	0	0
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	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:45:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:30:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:30:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:00:00	0	0	0	0
2024-05-08	12:00:00	0	0	0	0
2024-05-08	11:00:00	0	0	0	0
2024-05-08	10:00:00	0	0	0	0
2024-05-08	09:00:00	0	0	0	0
2024-05-07	15:00:00	0	0	0	0
2024-05-07	14:00:00	0	0	0	0
2024-05-07	13:00:00	0	0	0	0
2024-05-07	12:00:00	0	0	0	0
2024-05-07	11:00:00	0	0	0	0
2024-05-07	10:00:00	0	0	0	0
2024-05-07	09:00:00	0	0	0	0
2024-05-06	15:00:00	0	0	0	0
2024-05-06	14:00:00	0	0	0	0
2024-05-06	13:00:00	0	0	0	0
2024-05-06	12:00:00	0	0	0	0
2024-05-06	11:00:00	0	0	0	0
2024-05-06	10:00:00	0	0	0	0
2024-05-06	09:00:00	0	0	0	0
2024-05-03	15:00:00	0	0	0	0
2024-05-03	14:00:00	0	0	0	0
2024-05-03	13:00:00	0	0	0	0
2024-05-03	12:00:00	0	0	0	0
2024-05-03	11:00:00	0	0	0	0
2024-05-03	10:00:00	0	0	0	0
2024-05-03	09:00:00	0	0	0	0
2024-05-02	16:00:00	1,590	1,590	1,590	1,590
2024-05-02	15:00:00	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	16:06:13	1,590	1,590	1,590	1,590	0
2024-05-02	15:00:00	1,590	1,590	1,590	1,590	100
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:00:00	0	0	0	0	0
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	13:30:00	0	0	0	0	0
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:55:01	1,590	1,590	1,590	1,590	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,590	1,590	1,590	1,590	0
2024-05-07	09:00:00	1,590	1,590	1,590	1,590	0
2024-05-06	09:00:00	1,590	1,590	1,590	1,590	0
2024-05-03	09:00:00	1,590	1,590	1,590	1,590	0
2024-05-02	09:00:00	1,590	1,590	1,590	1,590	100
2024-04-30	09:00:00	1,590	1,590	1,590	1,590	900
2024-04-29	09:00:00	1,765	1,765	1,765	1,765	0
2024-04-26	09:00:00	1,765	1,765	1,765	1,765	200
2024-04-25	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-24	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-23	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-22	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-19	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-18	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-17	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-16	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-05	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-04	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-03	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-02	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-01	09:00:00	1,960	1,960	1,960	1,960	0
2024-03-28	09:00:00	1,960	1,960	1,960	1,960	0
2024-03-27	09:00:00	1,580	1,960	1,405	1,960	444,100
2024-03-26	09:00:00	1,700	1,700	1,280	1,570	594,700
2024-03-25	09:00:00	1,700	1,700	1,700	1,700	0
2024-03-22	09:00:00	1,400	1,700	1,400	1,700	838,800
2024-03-21	09:00:00	1,200	1,360	1,150	1,360	770,100
2024-03-20	09:00:00	900	1,090	900	1,090	597,000
2024-03-19	09:00:00	695	875	695	875	179,000
2024-03-18	09:00:00	695	745	695	700	8,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,590	1,590	1,590	1,590	0
2024-05-03	09:00:00	1,590	1,590	1,590	1,590	0
2024-05-02	09:00:00	1,590	1,590	1,590	1,590	100
2024-04-30	09:00:00	1,590	1,590	1,590	1,590	900
2024-04-29	09:00:00	1,765	1,765	1,765	1,765	0
2024-04-26	09:00:00	1,765	1,765	1,765	1,765	200
2024-04-25	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-24	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-23	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-22	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-19	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-18	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-17	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-16	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-05	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-04	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-03	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-02	09:00:00	1,960	1,960	1,960	1,960	0
2024-04-01	09:00:00	1,960	1,960	1,960	1,960	0
2024-03-28	09:00:00	1,960	1,960	1,960	1,960	0
2024-03-27	09:00:00	1,580	1,960	1,405	1,960	444,100
2024-03-26	09:00:00	1,700	1,700	1,280	1,570	594,700
2024-03-25	09:00:00	1,700	1,700	1,700	1,700	0
2024-03-22	09:00:00	1,400	1,700	1,400	1,700	838,800
2024-03-21	09:00:00	1,200	1,360	1,150	1,360	770,100
2024-03-20	09:00:00	900	1,090	900	1,090	597,000
2024-03-19	09:00:00	695	875	695	875	179,000
2024-03-18	09:00:00	695	745	695	700	8,600
2024-03-15	09:00:00	695	745	695	700	7,700
2024-03-14	09:00:00	700	730	680	715	9,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,590	1,590	1,590	1,590	0
2024-04-28	00:00:00	1,765	1,765	1,590	1,590	1,000
2024-04-21	00:00:00	1,960	1,960	1,765	1,765	200
2024-04-14	00:00:00	1,960	1,960	1,960	1,960	0
2024-04-07	00:00:00	1,960	1,960	1,960	1,960	0
2024-03-31	00:00:00	1,960	1,960	1,960	1,960	0
2024-03-24	00:00:00	1,700	1,960	1,280	1,960	1,038,800
2024-03-17	00:00:00	695	1,700	695	1,700	2,393,500
2024-03-10	00:00:00	755	760	680	700	50,300
2024-03-03	00:00:00	740	765	680	760	128,300
2024-02-25	00:00:00	685	755	670	750	106,000
2024-02-18	00:00:00	745	800	660	705	86,000
2024-02-11	00:00:00	720	800	690	765	40,500
2024-02-04	00:00:00	795	815	715	715	27,500
2024-01-28	00:00:00	860	885	730	790	134,800
2024-01-21	00:00:00	700	875	605	845	2,203,200
2024-01-14	00:00:00	780	860	700	700	216,900
2024-01-07	00:00:00	810	810	740	780	121,500
2023-12-31	00:00:00	1,020	1,020	810	810	181,200
2023-12-24	00:00:00	1,140	1,330	1,010	1,020	880,800
2023-12-17	00:00:00	1,180	1,180	1,010	1,140	163,000
2023-12-10	00:00:00	1,185	1,190	1,185	1,185	197,200
2023-12-03	00:00:00	1,190	1,190	1,180	1,190	152,200
2023-11-26	00:00:00	1,200	1,200	1,190	1,195	211,200
2023-11-19	00:00:00	1,205	1,205	1,205	1,205	233,600
2023-11-12	00:00:00	1,220	1,220	1,210	1,210	234,800
2023-11-05	00:00:00	1,225	1,225	1,220	1,225	182,600
2023-10-29	00:00:00	1,290	1,290	1,250	1,250	183,400
2023-10-22	00:00:00	1,335	1,335	1,295	1,295	189,400
2023-10-15	00:00:00	1,355	1,355	1,340	1,340	157,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,590	1,590	1,590	1,590	100
2024-03-31	00:00:00	1,960	1,960	1,590	1,590	1,100
2024-02-29	00:00:00	670	1,960	670	1,960	3,630,100
2024-01-31	00:00:00	795	845	660	700	251,600
2023-12-31	00:00:00	1,020	1,020	605	795	2,846,800
2023-11-30	00:00:00	1,195	1,330	1,010	1,020	1,424,000
2023-10-31	00:00:00	1,290	1,290	1,190	1,195	933,200
2023-09-30	00:00:00	1,395	1,395	1,290	1,290	582,600
2023-08-31	00:00:00	1,500	1,500	1,400	1,400	33,400
2023-07-31	00:00:00	1,545	1,545	1,450	1,500	21,400
2023-06-30	00:00:00	1,550	1,550	1,550	1,550	0
2023-05-31	00:00:00	1,550	1,550	1,550	1,550	0
2023-04-30	00:00:00	1,550	1,550	1,550	1,550	200
2023-03-31	00:00:00	1,550	1,550	1,550	1,550	0
2023-02-28	00:00:00	1,550	1,550	1,550	1,550	200
2023-01-31	00:00:00	1,700	1,700	1,700	1,700	0
2022-12-31	00:00:00	2,200	2,200	1,950	1,950	3,600
2022-11-30	00:00:00	2,200	2,200	2,200	2,200	200
2022-10-31	00:00:00	2,190	2,638	2,190	2,200	10,400
2022-09-30	00:00:00	1,815	1,995	1,815	1,995	200
2022-08-31	00:00:00	1,815	1,815	1,815	1,815	0
2022-07-31	00:00:00	1,815	1,815	1,815	1,815	600
2022-06-30	00:00:00	1,815	1,815	1,815	1,815	400
2022-05-31	00:00:00	2,025	2,025	1,815	1,815	400
2022-04-30	00:00:00	1,625	2,030	1,625	2,025	2,600
2022-03-31	00:00:00	1,675	1,675	1,625	1,625	400
2022-02-28	00:00:00	2,065	2,065	1,655	1,675	3,200
2022-01-31	00:00:00	2,220	2,220	2,065	2,065	2,400
2021-12-31	00:00:00	2,750	2,750	2,215	2,220	9,200
2021-11-30	00:00:00	2,750	3,000	2,200	2,738	43,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,590	1,590	1,590	1,590	100
2024-03-31	00:00:00	1,960	1,960	1,765	1,765	200
2024-02-29	00:00:00	670	1,960	670	1,960	3,630,100
2024-01-31	00:00:00	795	1,960	660	1,590	3,882,800
2023-12-31	00:00:00	1,020	1,960	605	1,960	6,728,500
2023-11-30	00:00:00	1,195	1,330	605	700	4,522,400
2023-10-31	00:00:00	1,290	1,330	605	795	5,204,000
2023-09-30	00:00:00	1,395	1,395	1,010	1,020	2,939,800
2023-08-31	00:00:00	1,500	1,500	1,190	1,195	1,549,200
2023-07-31	00:00:00	1,545	1,545	1,290	1,290	637,400
2023-06-30	00:00:00	1,550	1,550	1,400	1,400	54,800
2023-05-31	00:00:00	1,550	1,550	1,450	1,500	21,400
2023-04-30	00:00:00	1,550	1,550	1,550	1,550	0
2023-03-31	00:00:00	1,550	1,550	1,550	1,550	200
2023-02-28	00:00:00	1,550	1,550	1,550	1,550	400
2023-01-31	00:00:00	1,700	1,700	1,550	1,550	3,800
2022-10-31	00:00:00	2,190	2,638	1,950	1,950	14,200
2022-07-31	00:00:00	1,815	1,995	1,815	1,995	800
2022-04-30	00:00:00	1,625	2,030	1,625	1,815	3,400
2022-01-31	00:00:00	2,220	2,220	1,625	1,625	6,000
2021-10-31	00:00:00	2,425	3,038	2,200	2,220	86,200
2021-07-31	00:00:00	2,713	2,713	2,150	2,425	18,400
2021-04-30	00:00:00	2,738	2,738	2,713	2,713	2,400
2021-01-31	00:00:00	2,813	2,838	2,663	2,750	11,200

Dividends Amount

Date	Time	Amount
2016-06-01	09:00:00	160

Dividends Yields

Year	Distribution	Total Amount	Yields
2016	1	160	5.82 %

Splits

Date	Time	Numerator	Denominator	Ratio
2024-01-03	09:00:00	2	1	2:1

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