Informasi Saham SRTG PT Saratoga Investama Sedaya 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
14008	Pe Ratio	1	6	0	2
14010	Ps Ratio	3	4	0	2
101	Enterprises Value Revenue Ratio	7	4	133	-13
40002	Enterprise Value	10	20,632,348,160,000	22,357,903,280,000	34,727,306,125,000
14020	Forward Pe Ratio	13	3	0	3
14012	Pb Ratio	23	0	0	1
102	Enterprises Value E B I T D A Ratio	26	5	189	-13
40001	Market Cap	30	19,763,284,160,000	22,200,273,280,000	34,148,074,125,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	6	0	0	0	0	6	2
14010	Ps Ratio	3	4	0	0	0	0	4	2
101	Enterprises Value Revenue Ratio	7	4	-9	133	11	-3	4	-13
40002	Enterprise Value	10	20,632,348,160,000	19,821,117,720,000	22,357,903,280,000	24,286,055,120,000	22,925,507,551,000	27,512,165,015,500	34,727,306,125,000
14020	Forward Pe Ratio	13	3	0	0	0	0	0	3
14012	Pb Ratio	23	0	0	0	1	0	0	1
102	Enterprises Value E B I T D A Ratio	26	5	-9	189	11	-3	5	-13
40001	Market Cap	30	19,763,284,160,000	19,560,236,720,000	22,200,273,280,000	23,785,365,120,000	22,571,077,551,000	26,830,793,015,500	34,148,074,125,000

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	-8,364,556,000,000	118,111,000,000	6,043,505,000,000	25,888,205,000,000	8,913,901,000,000
20304	Write Off	0	0	-19,059,000,000	0	19,059,000,000
20091	Net Income	-8,334,857,000,000	453,556,000,000	4,616,367,000,000	24,889,900,000,000	8,825,428,000,000
29004	Basic E P S	-615	0	342	1,846	653
20190	E B I T D A	-8,363,241,000,000	118,447,000,000	6,044,474,000,000	25,889,036,000,000	8,914,705,000,000
20046	Gross Profit	-8,210,632,000,000	146,528,000,000	6,243,696,000,000	25,970,717,000,000	9,082,275,000,000
29009	Diluted E P S	-615	0	338	1,825	643
20136	Pretax Income	-8,454,608,000,000	95,859,000,000	5,858,672,000,000	25,696,068,000,000	8,693,225,000,000
20145	Tax Provision	-119,897,000,000	-356,309,000,000	1,232,449,000,000	804,242,000,000	-130,107,000,000
20100	Total Revenue	-8,084,320,000,000	168,029,000,000	6,338,674,000,000	26,064,901,000,000	9,186,701,000,000
20164	Total Expenses	252,624,000,000	47,580,000,000	213,341,000,000	153,497,000,000	182,227,000,000
20013	Cost Of Revenue	126,312,000,000	21,501,000,000	94,978,000,000	94,184,000,000	104,426,000,000
20177	Interest Income	0	0	0	0	17,420,000,000
20057	Interest Expense	90,052,000,000	22,252,000,000	184,833,000,000	192,137,000,000	220,676,000,000
20109	Operating Income	-8,336,944,000,000	120,449,000,000	6,125,333,000,000	25,911,404,000,000	9,004,474,000,000
20316	Normalized Income	-8,335,273,015,508	453,556,000,000	4,598,773,102,498	24,885,814,984,727	8,864,205,250,000
20108	Operating Expense	126,312,000,000	26,079,000,000	118,363,000,000	59,313,000,000	77,801,000,000
20112	Operating Revenue	-8,084,320,000,000	168,029,000,000	6,338,674,000,000	26,064,901,000,000	9,186,701,000,000
20087	Minority Interests	-146,000,000	1,388,000,000	-9,856,000,000	-1,926,000,000	2,096,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-90,052,000,000	-22,252,000,000	-184,833,000,000	-192,137,000,000	-220,676,000,000
20416	Total Unusual Items	422,000,000	0	22,281,000,000	4,217,000,000	-51,703,000,000
29010	Basic Average Shares	13,529,784,820	0	13,507,051,085	13,483,409,558	13,520,716,685
20287	Rent And Landing Fees	13,665,000,000	4,733,000,000	11,602,000,000	10,718,000,000	10,706,000,000
29011	Diluted Average Shares	13,710,793,166	0	13,673,504,441	13,641,676,257	13,729,078,620
20420	Normalized E B I T D A	-8,363,663,000,000	118,447,000,000	6,022,193,000,000	25,884,819,000,000	8,966,408,000,000
20162	Special Income Charges	0	0	19,059,000,000	0	-19,059,000,000
20315	Reconciled Depreciation	1,315,000,000	336,000,000	969,000,000	831,000,000	804,000,000
20312	Other Operating Expenses	10,370,000,000	3,272,000,000	19,262,000,000	9,852,000,000	15,039,000,000
20440	Rent Expense Supplemental	13,665,000,000	4,733,000,000	11,602,000,000	10,718,000,000	10,706,000,000
20314	Reconciled Cost Of Revenue	126,312,000,000	21,501,000,000	94,978,000,000	94,184,000,000	104,426,000,000
20419	Tax Effect Of Unusual Items	5,984,492	0	4,687,102,498	131,984,727	-12,925,750,000
20018	Depreciation Income Statement	1,315,000,000	336,000,000	969,000,000	831,000,000	804,000,000
20075	Interest Income Non Operating	0	0	0	0	17,420,000,000
20064	Interest Expense Non Operating	90,052,000,000	22,252,000,000	184,833,000,000	192,137,000,000	220,676,000,000
20093	Net Income Common Stockholders	-8,334,857,000,000	453,556,000,000	4,616,367,000,000	24,889,900,000,000	8,825,428,000,000
20094	Net Income Continuous Operations	-8,334,711,000,000	452,168,000,000	4,626,223,000,000	24,891,826,000,000	8,823,332,000,000
20045	General And Administrative Expense	65,925,000,000	13,348,000,000	60,056,000,000	18,328,000,000	24,930,000,000
20159	Selling General And Administration	65,925,000,000	13,348,000,000	60,056,000,000	18,328,000,000	24,930,000,000
20412	Other Non Operating Income Expenses	-11,860,000,000	-783,000,000	-19,667,000,000	-11,831,000,000	-12,603,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-8,334,857,000,000	453,556,000,000	4,616,367,000,000	24,889,900,000,000	8,825,428,000,000
20417	Total Unusual Items Excluding Goodwill	422,000,000	0	22,281,000,000	4,217,000,000	-51,703,000,000
20077	Net Non Operating Interest Income Expense	-90,052,000,000	-22,252,000,000	-184,833,000,000	-192,137,000,000	-220,676,000,000
20346	Net Income Including Noncontrolling Interests	-8,334,711,000,000	452,168,000,000	4,626,223,000,000	24,891,826,000,000	8,823,332,000,000
20019	Depreciation And Amortization In Income Statement	1,315,000,000	336,000,000	969,000,000	831,000,000	804,000,000
20309	Net Income From Continuing And Discontinued Operation	-8,334,857,000,000	453,556,000,000	4,616,367,000,000	24,889,900,000,000	8,825,428,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-8,334,857,000,000	453,556,000,000	4,616,367,000,000	24,889,900,000,000	8,825,428,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-8,364,556,000,000	-2,278,927,000,000	118,111,000,000	2,142,112,000,000	-8,345,852,000,000	-5,128,530,000,000	6,043,505,000,000	25,888,205,000,000	8,913,901,000,000
20304	Write Off	0	0	0	0	0	0	-19,059,000,000	0	19,059,000,000
20091	Net Income	-8,334,857,000,000	-2,577,473,000,000	453,556,000,000	1,612,353,000,000	-7,823,293,000,000	-4,392,387,000,000	4,616,367,000,000	24,889,900,000,000	8,825,428,000,000
29004	Basic E P S	-615	-190	0	-971	0	-325	342	1,846	653
20190	E B I T D A	-8,363,241,000,000	-2,278,593,000,000	118,447,000,000	2,142,453,000,000	-8,345,548,000,000	-5,128,247,000,000	6,044,474,000,000	25,889,036,000,000	8,914,705,000,000
20046	Gross Profit	-8,210,632,000,000	-2,231,463,000,000	146,528,000,000	2,200,309,000,000	-8,326,006,000,000	-5,137,414,000,000	6,243,696,000,000	25,970,717,000,000	9,082,275,000,000
29009	Diluted E P S	-615	-190	0	-971	0	-325	338	1,825	643
20136	Pretax Income	-8,454,608,000,000	-2,306,147,000,000	95,859,000,000	2,123,714,000,000	-8,368,034,000,000	-5,160,804,000,000	5,858,672,000,000	25,696,068,000,000	8,693,225,000,000
20145	Tax Provision	-119,897,000,000	269,594,000,000	-356,309,000,000	510,823,000,000	-544,005,000,000	-768,433,000,000	1,232,449,000,000	804,242,000,000	-130,107,000,000
20100	Total Revenue	-8,084,320,000,000	-2,176,728,000,000	168,029,000,000	2,226,633,000,000	-8,302,254,000,000	-5,095,443,000,000	6,338,674,000,000	26,064,901,000,000	9,186,701,000,000
20164	Total Expenses	252,624,000,000	96,518,000,000	47,580,000,000	64,027,000,000	44,499,000,000	66,038,000,000	213,341,000,000	153,497,000,000	182,227,000,000
20013	Cost Of Revenue	126,312,000,000	54,735,000,000	21,501,000,000	26,324,000,000	23,752,000,000	41,971,000,000	94,978,000,000	94,184,000,000	104,426,000,000
20177	Interest Income	0	0	0	0	0	0	0	0	17,420,000,000
20057	Interest Expense	90,052,000,000	27,220,000,000	22,252,000,000	18,398,000,000	22,182,000,000	32,274,000,000	184,833,000,000	192,137,000,000	220,676,000,000
20109	Operating Income	-8,336,944,000,000	-2,273,246,000,000	120,449,000,000	2,162,606,000,000	-8,346,753,000,000	-5,161,481,000,000	6,125,333,000,000	25,911,404,000,000	9,004,474,000,000
20316	Normalized Income	-8,335,273,015,508	-2,577,473,000,000	453,556,000,000	1,612,290,723,694	-7,823,610,896,636	-4,392,116,349,540	4,598,773,102,498	24,885,814,984,727	8,864,205,250,000
20108	Operating Expense	126,312,000,000	41,783,000,000	26,079,000,000	37,703,000,000	20,747,000,000	24,067,000,000	118,363,000,000	59,313,000,000	77,801,000,000
20112	Operating Revenue	-8,084,320,000,000	-2,176,728,000,000	168,029,000,000	2,226,633,000,000	-8,302,254,000,000	-5,095,443,000,000	6,338,674,000,000	26,064,901,000,000	9,186,701,000,000
20087	Minority Interests	-146,000,000	-1,732,000,000	1,388,000,000	-538,000,000	736,000,000	-16,000,000	-9,856,000,000	-1,926,000,000	2,096,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-90,052,000,000	-27,220,000,000	-22,252,000,000	-18,398,000,000	-22,182,000,000	-32,274,000,000	-184,833,000,000	-192,137,000,000	-220,676,000,000
20416	Total Unusual Items	422,000,000	0	0	82,000,000	340,000,000	-318,000,000	22,281,000,000	4,217,000,000	-51,703,000,000
29010	Basic Average Shares	13,529,784,820	13,536,496,000	0	13,519,825,323	0	13,516,489,378	13,507,051,085	13,483,409,558	13,520,716,685
20287	Rent And Landing Fees	13,665,000,000	2,616,000,000	4,733,000,000	3,136,000,000	3,180,000,000	2,935,000,000	11,602,000,000	10,718,000,000	10,706,000,000
29011	Diluted Average Shares	13,710,793,166	13,719,308,806	0	13,694,204,664	0	13,686,055,184	13,673,504,441	13,641,676,257	13,729,078,620
20420	Normalized E B I T D A	-8,363,663,000,000	-2,278,593,000,000	118,447,000,000	2,142,371,000,000	-8,345,888,000,000	-5,127,929,000,000	6,022,193,000,000	25,884,819,000,000	8,966,408,000,000
20162	Special Income Charges	0	0	0	0	0	0	19,059,000,000	0	-19,059,000,000
20315	Reconciled Depreciation	1,315,000,000	334,000,000	336,000,000	341,000,000	304,000,000	283,000,000	969,000,000	831,000,000	804,000,000
20312	Other Operating Expenses	10,370,000,000	2,377,000,000	3,272,000,000	2,162,000,000	2,559,000,000	4,360,000,000	19,262,000,000	9,852,000,000	15,039,000,000
20440	Rent Expense Supplemental	13,665,000,000	2,616,000,000	4,733,000,000	3,136,000,000	3,180,000,000	2,935,000,000	11,602,000,000	10,718,000,000	10,706,000,000
20314	Reconciled Cost Of Revenue	126,312,000,000	54,735,000,000	21,501,000,000	26,324,000,000	23,752,000,000	41,971,000,000	94,978,000,000	94,184,000,000	104,426,000,000
20419	Tax Effect Of Unusual Items	5,984,492	0	0	19,723,694	22,103,364	-47,349,540	4,687,102,498	131,984,727	-12,925,750,000
20018	Depreciation Income Statement	1,315,000,000	334,000,000	336,000,000	341,000,000	304,000,000	283,000,000	969,000,000	831,000,000	804,000,000
20075	Interest Income Non Operating	0	0	0	0	0	0	0	0	17,420,000,000
20064	Interest Expense Non Operating	90,052,000,000	27,220,000,000	22,252,000,000	18,398,000,000	22,182,000,000	32,274,000,000	184,833,000,000	192,137,000,000	220,676,000,000
20093	Net Income Common Stockholders	-8,334,857,000,000	-2,577,473,000,000	453,556,000,000	1,612,353,000,000	-7,823,293,000,000	-4,392,387,000,000	4,616,367,000,000	24,889,900,000,000	8,825,428,000,000
20094	Net Income Continuous Operations	-8,334,711,000,000	-2,575,741,000,000	452,168,000,000	1,612,891,000,000	-7,824,029,000,000	-4,392,371,000,000	4,626,223,000,000	24,891,826,000,000	8,823,332,000,000
20045	General And Administrative Expense	65,925,000,000	34,349,000,000	13,348,000,000	5,497,000,000	12,731,000,000	14,515,000,000	60,056,000,000	18,328,000,000	24,930,000,000
20159	Selling General And Administration	65,925,000,000	34,349,000,000	13,348,000,000	5,497,000,000	12,731,000,000	14,515,000,000	60,056,000,000	18,328,000,000	24,930,000,000
20412	Other Non Operating Income Expenses	-11,860,000,000	-1,092,000,000	-783,000,000	-10,824,000,000	839,000,000	1,988,000,000	-19,667,000,000	-11,831,000,000	-12,603,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-8,334,857,000,000	-2,577,473,000,000	453,556,000,000	1,612,353,000,000	-7,823,293,000,000	-4,392,387,000,000	4,616,367,000,000	24,889,900,000,000	8,825,428,000,000
20417	Total Unusual Items Excluding Goodwill	422,000,000	0	0	82,000,000	340,000,000	-318,000,000	22,281,000,000	4,217,000,000	-51,703,000,000
20077	Net Non Operating Interest Income Expense	-90,052,000,000	-27,220,000,000	-22,252,000,000	-18,398,000,000	-22,182,000,000	-32,274,000,000	-184,833,000,000	-192,137,000,000	-220,676,000,000
20346	Net Income Including Noncontrolling Interests	-8,334,711,000,000	-2,575,741,000,000	452,168,000,000	1,612,891,000,000	-7,824,029,000,000	-4,392,371,000,000	4,626,223,000,000	24,891,826,000,000	8,823,332,000,000
20019	Depreciation And Amortization In Income Statement	1,315,000,000	334,000,000	336,000,000	341,000,000	304,000,000	283,000,000	969,000,000	831,000,000	804,000,000
20309	Net Income From Continuing And Discontinued Operation	-8,334,857,000,000	-2,577,473,000,000	453,556,000,000	1,612,353,000,000	-7,823,293,000,000	-4,392,387,000,000	4,616,367,000,000	24,889,900,000,000	8,825,428,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-8,334,857,000,000	-2,577,473,000,000	453,556,000,000	1,612,353,000,000	-7,823,293,000,000	-4,392,387,000,000	4,616,367,000,000	24,889,900,000,000	8,825,428,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	260,881,000,000	681,372,000,000	3,473,281,000,000	2,798,953,000,000
23165	Payables	8,484,000,000	33,811,000,000	7,243,000,000	11,301,000,000
23386	Total Debt	926,106,000,000	1,544,224,000,000	3,935,393,000,000	3,229,558,000,000
23038	Common Stock	271,297,000,000	271,297,000,000	271,297,000,000	271,297,000,000
23532	Share Issued	13,564,835,000	13,564,835,000	13,564,835,000	13,564,835,000
23220	Total Assets	50,945,120,000,000	63,771,150,000,000	61,151,527,000,000	35,048,949,000,000
23027	Capital Stock	271,297,000,000	271,297,000,000	271,297,000,000	271,297,000,000
23382	Other Payable	5,417,000,000	16,508,000,000	4,442,000,000	7,900,000,000
23028	Cash Financial	449,087,000,000	548,232,000,000	462,112,000,000	140,041,000,000
23123	Long Term Debt	926,106,000,000	1,544,224,000,000	3,935,393,000,000	3,229,558,000,000
23179	Prepaid Assets	360,404,000,000	143,048,000,000	1,793,000,000	216,673,000,000
23232	Treasury Stock	18,574,000,000	27,813,000,000	38,051,000,000	53,695,000,000
23385	Working Capital	2,146,817,000,000	2,219,697,000,000	1,305,800,000,000	716,859,000,000
23029	Cash Equivalents	216,138,000,000	314,620,000,000	0	290,564,000,000
23245	Invested Capital	49,634,729,000,000	61,359,757,000,000	59,929,128,000,000	34,607,079,000,000
23132	Minority Interest	79,601,000,000	904,000,000	21,047,000,000	19,106,000,000
23204	Retained Earnings	43,032,157,000,000	54,199,822,000,000	50,398,596,000,000	25,806,638,000,000
23217	Total Tax Payable	3,067,000,000	17,303,000,000	2,801,000,000	3,401,000,000
23231	Trading Securities	0	0	1,567,794,000,000	904,636,000,000
23001	Accounts Receivable	1,129,567,000,000	1,247,408,000,000	859,198,000,000	80,540,000,000
23280	Common Stock Equity	48,708,623,000,000	59,815,533,000,000	55,993,735,000,000	31,377,521,000,000
23403	Net Tangible Assets	48,708,623,000,000	59,815,533,000,000	55,993,735,000,000	31,377,521,000,000
23215	Stockholders Equity	48,708,623,000,000	59,815,533,000,000	55,993,735,000,000	31,377,521,000,000
23383	Tangible Book Value	48,708,623,000,000	59,815,533,000,000	55,993,735,000,000	31,377,521,000,000
23374	Total Capitalization	49,634,729,000,000	61,359,757,000,000	59,929,128,000,000	34,607,079,000,000
23469	Other Equity Interest	155,145,000,000	132,786,000,000	98,476,000,000	94,536,000,000
23393	Ordinary Shares Number	13,536,496,000	13,516,772,300	13,497,262,500	13,469,480,500
23395	Treasury Shares Number	28,339,000	48,062,700	67,572,500	95,354,500
23030	Cash And Cash Equivalents	665,225,000,000	862,852,000,000	462,112,000,000	430,605,000,000
23262	Gross Accounts Receivable	0	0	978,488,000,000	199,183,000,000
23012	Additional Paid In Capital	5,184,710,000,000	5,184,710,000,000	5,184,710,000,000	5,185,019,000,000
23126	Long Term Equity Investment	46,680,205,000,000	57,787,584,000,000	57,885,258,000,000	33,286,930,000,000
23020	Available For Sale Securities	1,970,277,000,000	3,589,323,000,000	57,885,258,000,000	33,286,930,000,000
23289	Derivative Product Liabilities	0	0	24,741,000,000	49,609,000,000
23261	Total Equity Gross Minority Interest	48,788,224,000,000	59,816,437,000,000	56,014,782,000,000	31,396,627,000,000
23067	Non Current Deferred Taxes Liabilities	1,188,409,000,000	2,348,924,000,000	1,131,067,000,000	326,779,000,000
23259	Total Liabilities Net Minority Interest	2,156,896,000,000	3,954,713,000,000	5,136,745,000,000	3,652,322,000,000
23266	Allowance For Doubtful Accounts Receivable	0	0	-119,290,000,000	-118,643,000,000
23124	Long Term Debt And Capital Lease Obligation	926,106,000,000	1,544,224,000,000	3,935,393,000,000	3,229,558,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	31,501,000,000	27,070,000,000	27,443,000,000	34,628,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	869,064,000,000	260,881,000,000	157,630,000,000	500,690,000,000	354,430,000,000	681,372,000,000	3,473,281,000,000	2,798,953,000,000
23165	Payables	10,048,000,000	8,484,000,000	88,254,000,000	8,831,000,000	22,343,000,000	33,811,000,000	7,243,000,000	11,301,000,000
23386	Total Debt	1,829,046,000,000	926,106,000,000	734,227,000,000	937,575,000,000	686,498,000,000	1,544,224,000,000	3,935,393,000,000	3,229,558,000,000
23038	Common Stock	271,297,000,000	271,297,000,000	271,297,000,000	271,297,000,000	271,297,000,000	271,297,000,000	271,297,000,000	271,297,000,000
23532	Share Issued	13,564,835,000	13,564,835,000	13,564,835,000	13,564,835,000	13,564,835,000	13,564,835,000	13,564,835,000	13,564,835,000
23220	Total Assets	49,555,015,000,000	50,945,120,000,000	50,716,995,000,000	48,603,561,000,000	57,744,635,000,000	63,771,150,000,000	61,151,527,000,000	35,048,949,000,000
23027	Capital Stock	271,297,000,000	271,297,000,000	271,297,000,000	271,297,000,000	271,297,000,000	271,297,000,000	271,297,000,000	271,297,000,000
23382	Other Payable	6,472,000,000	5,417,000,000	86,746,000,000	7,285,000,000	6,320,000,000	16,508,000,000	4,442,000,000	7,900,000,000
23028	Cash Financial	679,384,000,000	449,087,000,000	387,021,000,000	409,838,000,000	292,068,000,000	548,232,000,000	462,112,000,000	140,041,000,000
23123	Long Term Debt	1,829,046,000,000	926,106,000,000	734,227,000,000	937,575,000,000	686,498,000,000	1,544,224,000,000	3,935,393,000,000	3,229,558,000,000
23179	Prepaid Assets	537,706,000,000	360,404,000,000	308,201,000,000	2,221,000,000	2,380,000,000	143,048,000,000	1,793,000,000	216,673,000,000
23232	Treasury Stock	18,574,000,000	18,574,000,000	18,199,000,000	32,157,000,000	30,178,000,000	27,813,000,000	38,051,000,000	53,695,000,000
23385	Working Capital	1,645,416,000,000	2,146,817,000,000	951,028,000,000	584,422,000,000	390,748,000,000	2,219,697,000,000	1,305,800,000,000	716,859,000,000
23029	Cash Equivalents	280,598,000,000	216,138,000,000	189,576,000,000	27,047,000,000	40,000,000,000	314,620,000,000	0	290,564,000,000
23245	Invested Capital	47,970,456,000,000	49,634,729,000,000	48,970,590,000,000	47,525,295,000,000	56,109,131,000,000	61,359,757,000,000	59,929,128,000,000	34,607,079,000,000
23132	Minority Interest	81,802,000,000	79,601,000,000	78,100,000,000	184,000,000	920,000,000	904,000,000	21,047,000,000	19,106,000,000
23204	Retained Earnings	40,454,684,000,000	43,032,157,000,000	42,577,857,000,000	40,965,504,000,000	49,807,435,000,000	54,199,822,000,000	50,398,596,000,000	25,806,638,000,000
23217	Total Tax Payable	3,576,000,000	3,067,000,000	1,508,000,000	1,546,000,000	16,023,000,000	17,303,000,000	2,801,000,000	3,401,000,000
23231	Trading Securities	0	0	0	0	0	0	1,567,794,000,000	904,636,000,000
23001	Accounts Receivable	158,718,000,000	1,129,567,000,000	156,100,000,000	155,219,000,000	81,065,000,000	1,247,408,000,000	859,198,000,000	80,540,000,000
23280	Common Stock Equity	46,141,410,000,000	48,708,623,000,000	48,236,363,000,000	46,587,720,000,000	55,422,633,000,000	59,815,533,000,000	55,993,735,000,000	31,377,521,000,000
23403	Net Tangible Assets	46,141,410,000,000	48,708,623,000,000	48,236,363,000,000	46,587,720,000,000	55,422,633,000,000	59,815,533,000,000	55,993,735,000,000	31,377,521,000,000
23215	Stockholders Equity	46,141,410,000,000	48,708,623,000,000	48,236,363,000,000	46,587,720,000,000	55,422,633,000,000	59,815,533,000,000	55,993,735,000,000	31,377,521,000,000
23383	Tangible Book Value	46,141,410,000,000	48,708,623,000,000	48,236,363,000,000	46,587,720,000,000	55,422,633,000,000	59,815,533,000,000	55,993,735,000,000	31,377,521,000,000
23374	Total Capitalization	47,970,456,000,000	49,634,729,000,000	48,970,590,000,000	47,525,295,000,000	56,109,131,000,000	61,359,757,000,000	59,929,128,000,000	34,607,079,000,000
23469	Other Equity Interest	157,252,000,000	155,145,000,000	151,432,000,000	139,308,000,000	134,760,000,000	132,786,000,000	98,476,000,000	94,536,000,000
23393	Ordinary Shares Number	13,536,496,000	13,536,496,000	13,536,752,000	13,514,412,000	13,515,615,300	13,516,772,300	13,497,262,500	13,469,480,500
23395	Treasury Shares Number	28,339,000	28,339,000	28,083,000	50,423,000	49,219,700	48,062,700	67,572,500	95,354,500
23030	Cash And Cash Equivalents	959,982,000,000	665,225,000,000	576,597,000,000	436,885,000,000	332,068,000,000	862,852,000,000	462,112,000,000	430,605,000,000
23262	Gross Accounts Receivable	0	0	0	0	0	0	978,488,000,000	199,183,000,000
23012	Additional Paid In Capital	5,184,710,000,000	5,184,710,000,000	5,184,710,000,000	5,184,710,000,000	5,184,710,000,000	5,184,710,000,000	5,184,710,000,000	5,185,019,000,000
23126	Long Term Equity Investment	0	46,680,205,000,000	47,500,427,000,000	45,729,692,000,000	55,311,216,000,000	57,787,584,000,000	57,885,258,000,000	33,286,930,000,000
23020	Available For Sale Securities	0	1,970,277,000,000	0	0	0	3,589,323,000,000	57,885,258,000,000	33,286,930,000,000
23289	Derivative Product Liabilities	0	0	0	0	0	0	24,741,000,000	49,609,000,000
23261	Total Equity Gross Minority Interest	46,223,212,000,000	48,788,224,000,000	48,314,463,000,000	46,587,904,000,000	55,423,553,000,000	59,816,437,000,000	56,014,782,000,000	31,396,627,000,000
23067	Non Current Deferred Taxes Liabilities	1,458,003,000,000	1,188,409,000,000	1,546,415,000,000	1,035,939,000,000	1,580,491,000,000	2,348,924,000,000	1,131,067,000,000	326,779,000,000
23259	Total Liabilities Net Minority Interest	3,331,803,000,000	2,156,896,000,000	2,402,532,000,000	2,015,657,000,000	2,321,082,000,000	3,954,713,000,000	5,136,745,000,000	3,652,322,000,000
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0	0	0	-119,290,000,000	-118,643,000,000
23124	Long Term Debt And Capital Lease Obligation	1,829,046,000,000	926,106,000,000	734,227,000,000	937,575,000,000	686,498,000,000	1,544,224,000,000	3,935,393,000,000	3,229,558,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	32,871,000,000	31,501,000,000	31,285,000,000	29,880,000,000	28,475,000,000	27,070,000,000	27,443,000,000	34,628,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	75,000,000
26185	Free Cash Flow	479,998,000,000	-104,668,000,000	3,705,911,000,000	-363,096,000,000	366,199,000,000
26027	Changes In Cash	597,427,000,000	82,652,000,000	320,190,000,000	20,202,000,000	51,800,000,000
26182	Issuance Of Debt	2,184,605,000,000	530,120,000,000	451,000,000,000	1,964,355,000,000	1,049,820,000,000
26016	End Cash Position	929,495,000,000	665,225,000,000	862,852,000,000	462,112,000,000	430,605,000,000
26112	Purchase Of P P E	-905,000,000	-23,000,000	-1,401,000,000	-453,000,000	-500,000,000
26183	Repayment Of Debt	-1,050,660,000,000	-340,660,000,000	-3,006,535,000,000	-1,284,719,000,000	-1,138,278,000,000
26005	Capital Expenditure	-905,000,000	-23,000,000	-1,401,000,000	-453,000,000	-500,000,000
26007	Cash Dividends Paid	-809,836,000,000	0	-809,836,000,000	-296,329,000,000	-148,976,000,000
26012	Financing Cash Flow	117,429,000,000	187,320,000,000	-3,385,721,000,000	383,298,000,000	-314,474,000,000
26013	Investing Cash Flow	-905,000,000	-23,000,000	-1,401,000,000	-453,000,000	-425,000,000
26088	Common Stock Payments	-2,839,000,000	-375,000,000	-985,000,000	0	-56,317,000,000
26015	Beginning Cash Position	332,068,000,000	576,597,000,000	462,112,000,000	430,605,000,000	393,720,000,000
26223	Classesof Cash Payments	-2,855,077,000,000	-208,605,000,000	-18,505,909,000,000	-1,491,320,000,000	-771,514,000,000
26099	Long Term Debt Issuance	2,184,605,000,000	530,120,000,000	451,000,000,000	1,964,355,000,000	1,049,820,000,000
26090	Long Term Debt Payments	-1,050,660,000,000	-340,660,000,000	-3,006,535,000,000	-1,284,719,000,000	-1,138,278,000,000
26071	Net Common Stock Issuance	-2,839,000,000	-375,000,000	-985,000,000	0	-56,317,000,000
26154	Common Stock Dividend Paid	0	-1,013,638,000,000	-809,836,000,000	-296,329,000,000	-148,976,000,000
26073	Net Long Term Debt Issuance	1,133,945,000,000	189,460,000,000	-2,555,535,000,000	679,636,000,000	-88,458,000,000
26164	Net Other Financing Charges	-39,000,000	-1,765,000,000	-7,227,000,000	-9,000,000	-4,295,000,000
26119	Net P P E Purchase And Sale	-905,000,000	-23,000,000	-1,401,000,000	-453,000,000	-425,000,000
26184	Repurchase Of Capital Stock	-2,839,000,000	-375,000,000	-985,000,000	0	-56,317,000,000
26072	Net Issuance Payments Of Debt	1,133,945,000,000	189,460,000,000	-2,555,535,000,000	679,636,000,000	-88,458,000,000
26226	Paymentson Behalfof Employees	-115,497,000,000	-18,510,000,000	-89,965,000,000	-91,980,000,000	-94,433,000,000
26063	Effect Of Exchange Rate Changes	30,487,000,000	5,976,000,000	80,550,000,000	11,305,000,000	-14,915,000,000
26228	Other Cash Paymentsfrom Operating Activities	-587,769,000,000	-30,480,000,000	-126,335,000,000	-82,156,000,000	-91,195,000,000
26222	Other Cash Receiptsfrom Operating Activities	476,122,000,000	0	32,357,000,000	665,000,000	312,865,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	480,903,000,000	-104,645,000,000	3,707,312,000,000	-362,643,000,000	366,699,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	534,452,000,000	62,275,000,000	20,232,149,000,000	444,130,000,000	312,865,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	0	0	0	75,000,000
26185	Free Cash Flow	479,998,000,000	-626,709,000,000	-104,668,000,000	341,016,000,000	870,359,000,000	300,321,000,000	3,705,911,000,000	-363,096,000,000	366,199,000,000
26027	Changes In Cash	597,427,000,000	279,899,000,000	82,652,000,000	129,156,000,000	105,720,000,000	-521,683,000,000	320,190,000,000	20,202,000,000	51,800,000,000
26182	Issuance Of Debt	2,184,605,000,000	1,157,000,000,000	530,120,000,000	65,000,000,000	432,485,000,000	90,000,000,000	451,000,000,000	1,964,355,000,000	1,049,820,000,000
26016	End Cash Position	929,495,000,000	959,982,000,000	665,225,000,000	576,597,000,000	436,885,000,000	332,068,000,000	862,852,000,000	462,112,000,000	430,605,000,000
26112	Purchase Of P P E	-905,000,000	-619,000,000	-23,000,000	-125,000,000	-138,000,000	-605,000,000	-1,401,000,000	-453,000,000	-500,000,000
26183	Repayment Of Debt	-1,050,660,000,000	-252,000,000,000	-340,660,000,000	-278,000,000,000	-180,000,000,000	-909,670,000,000	-3,006,535,000,000	-1,284,719,000,000	-1,138,278,000,000
26005	Capital Expenditure	-905,000,000	-619,000,000	-23,000,000	-125,000,000	-138,000,000	-605,000,000	-1,401,000,000	-453,000,000	-500,000,000
26007	Cash Dividends Paid	-809,836,000,000	0	0	0	0	0	-809,836,000,000	-296,329,000,000	-148,976,000,000
26012	Financing Cash Flow	117,429,000,000	906,608,000,000	187,320,000,000	-211,860,000,000	-764,639,000,000	-822,004,000,000	-3,385,721,000,000	383,298,000,000	-314,474,000,000
26013	Investing Cash Flow	-905,000,000	-619,000,000	-23,000,000	-125,000,000	-138,000,000	-605,000,000	-1,401,000,000	-453,000,000	-425,000,000
26088	Common Stock Payments	-2,839,000,000	0	-375,000,000	-485,000,000	-1,979,000,000	-2,365,000,000	-985,000,000	0	-56,317,000,000
26015	Beginning Cash Position	332,068,000,000	665,225,000,000	576,597,000,000	436,885,000,000	332,068,000,000	862,852,000,000	462,112,000,000	430,605,000,000	393,720,000,000
26223	Classesof Cash Payments	-2,855,077,000,000	-1,770,800,000,000	-208,605,000,000	-278,552,000,000	-597,120,000,000	-1,313,661,000,000	-18,505,909,000,000	-1,491,320,000,000	-771,514,000,000
26099	Long Term Debt Issuance	2,184,605,000,000	1,157,000,000,000	530,120,000,000	65,000,000,000	432,485,000,000	90,000,000,000	451,000,000,000	1,964,355,000,000	1,049,820,000,000
26090	Long Term Debt Payments	-1,050,660,000,000	-252,000,000,000	-340,660,000,000	-278,000,000,000	-180,000,000,000	-909,670,000,000	-3,006,535,000,000	-1,284,719,000,000	-1,138,278,000,000
26071	Net Common Stock Issuance	-2,839,000,000	0	-375,000,000	-485,000,000	-1,979,000,000	-2,365,000,000	-985,000,000	0	-56,317,000,000
26154	Common Stock Dividend Paid	0	0	-1,013,638,000,000	0	0	0	-809,836,000,000	-296,329,000,000	-148,976,000,000
26073	Net Long Term Debt Issuance	1,133,945,000,000	905,000,000,000	189,460,000,000	-213,000,000,000	252,485,000,000	-819,670,000,000	-2,555,535,000,000	679,636,000,000	-88,458,000,000
26164	Net Other Financing Charges	-39,000,000	1,608,000,000	-1,765,000,000	1,625,000,000	-1,507,000,000	31,000,000	-7,227,000,000	-9,000,000	-4,295,000,000
26119	Net P P E Purchase And Sale	-905,000,000	-619,000,000	-23,000,000	-125,000,000	-138,000,000	-605,000,000	-1,401,000,000	-453,000,000	-425,000,000
26184	Repurchase Of Capital Stock	-2,839,000,000	0	-375,000,000	-485,000,000	-1,979,000,000	-2,365,000,000	-985,000,000	0	-56,317,000,000
26072	Net Issuance Payments Of Debt	1,133,945,000,000	905,000,000,000	189,460,000,000	-213,000,000,000	252,485,000,000	-819,670,000,000	-2,555,535,000,000	679,636,000,000	-88,458,000,000
26226	Paymentson Behalfof Employees	-115,497,000,000	-52,277,000,000	-18,510,000,000	-100,076,000,000	0	-39,584,000,000	-89,965,000,000	-91,980,000,000	-94,433,000,000
26063	Effect Of Exchange Rate Changes	30,487,000,000	14,858,000,000	5,976,000,000	10,556,000,000	-903,000,000	-9,101,000,000	80,550,000,000	11,305,000,000	-14,915,000,000
26228	Other Cash Paymentsfrom Operating Activities	-587,769,000,000	-1,718,523,000,000	-30,480,000,000	-17,255,000,000	1,178,489,000,000	-1,274,077,000,000	-126,335,000,000	-82,156,000,000	-91,195,000,000
26222	Other Cash Receiptsfrom Operating Activities	476,122,000,000	88,333,000,000	0	0	-465,980,000,000	410,812,000,000	32,357,000,000	665,000,000	312,865,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	480,903,000,000	-626,090,000,000	-104,645,000,000	341,141,000,000	870,497,000,000	300,926,000,000	3,707,312,000,000	-362,643,000,000	366,699,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	534,452,000,000	88,333,000,000	62,275,000,000	397,698,000,000	-13,854,000,000	410,812,000,000	20,232,149,000,000	444,130,000,000	312,865,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
SRTG	PT Saratoga Investama Sedaya Tbk	2024-04-15	At close: 04:13PM WIB	1,495	1,500	1,490	1,495	1,490.00 - 1,525.00	1,490	1,525	1,405.00 - 1,990.00	1,405	1,990	8,756,800	12,480,452	20,169,000,000,000	-750	Apr 29, 2024 - May 03, 2024	75.00 (5.03%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-04-12	At close: 04:13PM WIB	1,495	1,500	1,490	1,495	1,490.00 - 1,525.00	1,490	1,525	1,405.00 - 1,990.00	1,405	1,990	8,756,800	12,481,129	20,239,000,000,000	-747	Apr 29, 2024 - May 03, 2024	75.00 (5.17%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-04-11	At close: 04:13PM WIB	1,495	1,500	1,490	1,495	1,490.00 - 1,525.00	1,490	1,525	1,405.00 - 1,990.00	1,405	1,990	8,756,800	12,480,492	20,239,000,000,000	-747	Apr 29, 2024 - May 03, 2024	75.00 (5.17%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-04-10	At close: 04:13PM WIB	1,495	1,500	1,490	1,495	1,490.00 - 1,525.00	1,490	1,525	1,405.00 - 1,990.00	1,405	1,990	8,756,800	12,484,737	20,239,000,000,000	-747	Apr 29, 2024 - May 03, 2024	75.00 (5.17%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-04-05	At close: 04:13PM WIB	1,495	1,500	1,615	1,365	1,490.00 - 1,525.00	1,490	1,525	1,405.00 - 2,010.00	1,405	2,010	8,756,800	12,609,655	20,239,000,000,000	-747	Apr 29, 2024 - May 03, 2024	75.00 (5.17%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-04-04	At close: 04:11PM WIB	1,445	1,450	1,720	1,350	1,430.00 - 1,520.00	1,430	1,520	1,405.00 - 2,030.00	1,405	2,030	17,955,100	12,602,208	20,307,000,000,000	-747	Apr 29, 2024 - May 03, 2024	75.00 (5.17%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-04-03	At close: 04:11PM WIB	1,435	1,435	1,570	1,320	1,425.00 - 1,450.00	1,425	1,450	1,405.00 - 2,030.00	1,405	2,030	12,283,400	12,621,189	19,628,000,000,000	-747	Apr 29, 2024 - May 03, 2024	75.00 (5.17%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-04-02	At close: 04:13PM WIB	1,430	1,440	1,600	1,430	1,425.00 - 1,440.00	1,425	1,440	1,405.00 - 2,040.00	1,405	2,040	9,613,900	12,856,887	19,492,000,000,000	-747	Apr 29, 2024 - May 03, 2024	75.00 (5.17%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-04-01	At close: 04:14PM WIB	1,445	1,445	1,805	1,290	1,430.00 - 1,465.00	1,430	1,465	1,405.00 - 2,040.00	1,405	2,040	9,791,800	12,945,522	19,424,000,000,000	-747	Apr 29, 2024 - May 03, 2024	75.00 (5.17%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-29	At close: 04:14PM WIB	1,450	1,450	1,615	1,300	1,435.00 - 1,460.00	1,435	1,460	1,405.00 - 2,040.00	1,405	2,040	9,635,900	12,945,522	19,628,000,000,000	-747	Apr 29, 2024 - May 03, 2024	75.00 (5.17%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-28	At close: 04:14PM WIB	1,450	1,450	1,615	1,300	1,435.00 - 1,460.00	1,435	1,460	1,405.00 - 2,090.00	1,405	2,090	9,635,900	13,000,420	19,560,000,000,000	-750	Apr 29, 2024 - May 03, 2024	75.00 (5.17%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-27	At close: 04:11PM WIB	1,460	1,465	1,445	1,450	1,450.00 - 1,475.00	1,450	1,475	1,405.00 - 2,090.00	1,405	2,090	8,935,500	12,842,029	19,628,000,000,000	-750	Apr 29, 2024 - May 03, 2024	75.00 (5.21%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-26	At close: 04:07PM WIB	1,470	1,475	0	0	1,455.00 - 1,475.00	1,455	1,475	1,405.00 - 2,090.00	1,405	2,090	10,585,700	13,113,665	19,763,000,000,000	-750	Apr 29, 2024 - May 03, 2024	75.00 (5.21%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-25	At close: 04:13PM WIB	1,440	1,450	1,465	0	1,450.00 - 1,475.00	1,450	1,475	1,405.00 - 2,090.00	1,405	2,090	9,144,000	13,343,729	19,899,000,000,000	-750	Apr 29, 2024 - May 03, 2024	75.00 (5.21%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-22	At close: 04:06PM WIB	1,460	1,460	1,435	1,445	1,435.00 - 1,470.00	1,435	1,470	1,405.00 - 2,090.00	1,405	2,090	14,445,900	13,327,275	19,493,000,000,000	-750	Apr 29, 2024 - May 03, 2024	75.00 (5.14%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-21	At close: 04:13PM WIB	1,450	0	0	0	0.0000 - 0.0000	0	0		0		0	13,371,939	0	-750	Apr 29, 2024 - May 03, 2024	75.00 (5.14%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-14	As of 11:59AM WIB. Market open.	1,550	1,550	1,545	1,550	1,530.00 - 1,555.00	1,530	1,555	1,405.00 - 2,090.00	1,405	2,090	7,383,300	13,400,700	20,982,000,000,000	-971	Apr 29, 2024 - May 03, 2024	75.00 (4.84%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-13	At close: 04:13PM WIB	1,525	1,525	1,550	1,550	1,525.00 - 1,555.00	1,525	1,555	1,405.00 - 2,090.00	1,405	2,090	13,734,800	13,456,558	20,982,000,000,000	-971	Mar 13, 2024 - Mar 14, 2024	75.00 (4.92%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-11	At close: 04:13PM WIB	1,560	1,565	1,520	1,525	1,520.00 - 1,575.00	1,520	1,575	1,405.00 - 2,190.00	1,405	2,190	11,558,300	13,516,124	20,644,000,000,000	-971	Mar 13, 2024 - Mar 14, 2024	75.00 (4.92%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-08	At close: 04:13PM WIB	1,560	1,565	1,520	1,525	1,520.00 - 1,575.00	1,520	1,575	1,405.00 - 2,240.00	1,405	2,240	11,558,300	13,556,884	20,644,000,000,000	-971	Mar 11, 2024 - Mar 12, 2024	75.00 (4.81%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-05	At close: 04:06PM WIB	1,560	1,560	1,575	1,580	1,560.00 - 1,590.00	1,560	1,590	1,405.00 - 2,250.00	1,405	2,250	8,256,500	14,053,956	21,320,000,000,000	-968	Apr 29, 2024 - May 03, 2024	75.00 (4.79%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-04	At close: 04:05PM WIB	1,565	1,565	1,555	1,560	1,555.00 - 1,580.00	1,555	1,580	1,405.00 - 2,300.00	1,405	2,300	4,919,600	14,235,177	21,117,000,000,000	-971	Mar 04, 2024 - Mar 05, 2024	75.00 (4.79%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-01	At close: 04:13PM WIB	1,575	1,585	1,570	1,580	1,555.00 - 1,585.00	1,555	1,585	1,405.00 - 2,340.00	1,405	2,340	6,345,400	14,372,520	21,185,000,000,000	-971	Mar 04, 2024 - Mar 05, 2024	75.00 (4.76%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-02-28	At close: 04:08PM WIB	1,585	1,585	1,585	1,590	1,575.00 - 1,595.00	1,575	1,595	1,405.00 - 2,380.00	1,405	2,380	5,178,400	14,753,600	21,524,000,000,000	-971	Mar 04, 2024 - Mar 05, 2024	75.00 (4.67%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-02-27	At close: 04:08PM WIB	1,605	1,605	1,580	1,585	1,575.00 - 1,605.00	1,575	1,605	1,405.00 - 2,380.00	1,405	2,380	5,608,600	14,940,232	21,456,000,000,000	-971	Mar 04, 2024 - Mar 05, 2024	75.00 (4.67%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-02-26	At close: 04:11PM WIB	1,600	1,600	1,600	1,605	1,595.00 - 1,625.00	1,595	1,625	1,405.00 - 2,380.00	1,405	2,380	7,365,000	15,213,854	21,727,000,000,000	-971	Mar 04, 2024 - Mar 05, 2024	75.00 (4.69%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk	2024-02-23	At close: 04:08PM WIB	1,645	1,645	1,595	1,605	1,585.00 - 1,645.00	1,585	1,645	1,405.00 - 2,380.00	1,405	2,380	13,917,900	15,237,525	21,659,000,000,000	-971	Mar 04, 2024 - Mar 05, 2024	75.00 (4.56%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk (SRTG.JK)	2024-02-22	At close: 04:14PM WIB	1,555	1,555	1,640	1,645	1,555.00 - 1,650.00	1,555	1,650	1,405.00 - 2,380.00	1,405	2,380	20,361,400	15,235,196	22,268,000,000,000	-971	Mar 04, 2024 - Mar 05, 2024	75.00 (4.82%)	75	5	May 25, 2023	3,193
SRTG	PT Saratoga Investama Sedaya Tbk (SRTG.JK)	2024-02-21	At close: 04:14PM WIB	1,585	1,590	1,550	1,555	1,545.00 - 1,600.00	1,545	1,600	1,405.00 - 2,380.00	1,405	2,380	16,954,300	15,223,516	21,050,000,000,000	-971	Mar 04, 2024 - Mar 05, 2024	75.00 (4.73%)	75	5	May 25, 2023	3,193

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
SRTG	PT Saratoga Investama Sedaya Tbk	2024-04-15	20,170,000,000,000	20,430,000,000,000	6	3	4	-2	-2	0	0	1,990	1,405	1,526	1,603	12,480,000	11,680,000	13,540,000,000	0	10,560,000	89	75	5	0	0	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2023	Dec 31, 2023	72	-12	-19	-10,990,000,000,000	-813	0	-11,210,000,000,000	-10,150,000,000,000	-750	0	665,230,000,000	49	926,110,000,000	2	212	3,598	1,410,000,000,000	-6,930,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-04-12	20,170,000,000,000	20,430,000,000,000	6	3	4	-2	-2	0	0	1,990	1,405	1,530	1,605	12,480,000	10,990,000	13,540,000,000	0	0	89	75	5	0	0	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2023	Dec 31, 2023	72	-12	-19	-10,990,000,000,000	-813	0	-11,210,000,000,000	-10,150,000,000,000	-747	0	665,230,000,000	49	926,110,000,000	2	212	3,598	1,410,000,000,000	-6,930,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-04-11	20,170,000,000,000	20,430,000,000,000	6	3	4	-2	-2	0	0	1,990	1,405	1,530	1,605	12,480,000	10,990,000	13,540,000,000	0	0	89	75	5	0	0	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2023	Dec 31, 2023	72	-12	-19	-10,990,000,000,000	-813	0	-11,210,000,000,000	-10,150,000,000,000	-747	0	665,230,000,000	49	926,110,000,000	2	212	3,598	1,410,000,000,000	-6,930,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-04-10	20,170,000,000,000	20,430,000,000,000	6	3	4	-2	-2	0	0	1,990	1,405	1,530	1,605	12,480,000	10,990,000	13,540,000,000	0	0	89	75	5	0	0	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2023	Dec 31, 2023	72	-12	-19	-10,990,000,000,000	-813	0	-11,210,000,000,000	-10,150,000,000,000	-747	0	665,230,000,000	49	926,110,000,000	2	212	3,598	1,410,000,000,000	-6,930,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-04-05	20,240,000,000,000	20,500,000,000,000	6	3	4	-2	-2	0	0	2,030	0	1,542	1,611	12,600,000	11,280,000	13,540,000,000	0	0	89	75	5	0	0	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2023	Dec 31, 2023	72	-12	-19	-10,990,000,000,000	-813	0	-11,210,000,000,000	-10,150,000,000,000	-747	0	665,230,000,000	49	926,110,000,000	2	212	3,598	1,410,000,000,000	-6,930,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-04-04	19,420,000,000,000	19,690,000,000,000	6	3	4	-2	-2	0	0	2,030	0	1,546	1,612	12,620,000	13,200,000	13,540,000,000	0	0	89	75	5	0	0	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2023	Dec 31, 2023	72	-12	-19	-10,990,000,000,000	-813	0	-11,210,000,000,000	-10,150,000,000,000	-747	0	665,230,000,000	49	926,110,000,000	2	212	3,598	1,410,000,000,000	-6,930,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-04-03	19,420,000,000,000	19,690,000,000,000	6	3	4	-2	-2	0	0	2,040	0	1,550	1,613	12,860,000	13,380,000	13,540,000,000	0	0	89	75	5	0	0	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2023	Dec 31, 2023	72	-12	-19	-10,990,000,000,000	-813	0	-11,210,000,000,000	-10,150,000,000,000	-747	0	665,230,000,000	49	926,110,000,000	2	212	3,598	1,410,000,000,000	-6,930,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-04-02	19,360,000,000,000	19,620,000,000,000	6	3	4	-2	-2	0	0	2,040	0	1,554	1,615	12,950,000	13,830,000	13,540,000,000	0	0	89	75	5	0	0	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2023	Dec 31, 2023	72	-12	-19	-10,990,000,000,000	-813	0	-11,210,000,000,000	-10,150,000,000,000	-747	0	665,230,000,000	49	926,110,000,000	2	212	3,598	1,410,000,000,000	-6,930,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-04-01	19,560,000,000,000	19,820,000,000,000	6	3	4	-2	-2	0	0	2,040	0	1,554	1,615	12,950,000	13,830,000	13,540,000,000	0	0	89	75	5	0	0	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2023	Dec 31, 2023	72	-12	-19	-10,990,000,000,000	-813	0	-11,210,000,000,000	-10,150,000,000,000	-747	0	665,230,000,000	49	926,110,000,000	2	212	3,598	1,410,000,000,000	-6,930,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-29	19,560,000,000,000	19,820,000,000,000	6	3	4	-2	-2	0	0	2,090	1,405	1,559	1,616	13,000,000	13,910,000	13,540,000,000	0	0	89	75	5	0	0	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2023	Dec 31, 2023	72	-12	-19	-10,990,000,000,000	-813	0	-11,210,000,000,000	-10,150,000,000,000	-747	0	665,230,000,000	49	926,110,000,000	2	212	3,598	1,410,000,000,000	-6,930,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-28	19,630,000,000,000	19,890,000,000,000	6	3	4	-2	-2	0	0	2,090	0	1,562	1,617	12,840,000	12,410,000	13,540,000,000	0	0	89	75	5	0	0	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2023	Dec 31, 2023	72	-12	-19	-10,990,000,000,000	-813	0	-11,210,000,000,000	-10,150,000,000,000	-750	0	665,230,000,000	49	926,110,000,000	2	212	3,598	1,410,000,000,000	-6,930,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-27	19,490,000,000,000	19,750,000,000,000	6	3	4	-2	-2	0	0	2,090	0	1,566	1,618	13,110,000	13,570,000	13,540,000,000	0	0	89	75	5	0	0	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2023	Dec 31, 2023	72	-12	-19	-10,990,000,000,000	-813	0	-11,210,000,000,000	-10,150,000,000,000	-750	0	665,230,000,000	49	926,110,000,000	2	212	3,598	1,410,000,000,000	-6,930,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-26	19,490,000,000,000	19,750,000,000,000	6	3	4	-2	-2	0	0	2,090	0	1,570	1,619	13,340,000	14,430,000	13,540,000,000	0	0	89	75	5	0	0	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2023	Dec 31, 2023	72	-12	-19	-10,990,000,000,000	-813	0	-11,210,000,000,000	-10,150,000,000,000	-750	0	665,230,000,000	49	926,110,000,000	2	212	3,598	1,410,000,000,000	-6,930,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-25	19,490,000,000,000	19,750,000,000,000	6	3	4	-2	-2	0	0	2,090	1,405	1,570	1,619	13,340,000	14,430,000	13,540,000,000	0	0	89	75	5	0	0	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2023	Dec 31, 2023	72	-12	-19	-10,990,000,000,000	-813	0	-11,210,000,000,000	-10,150,000,000,000	-750	0	665,230,000,000	49	926,110,000,000	2	212	3,598	1,410,000,000,000	-6,930,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-22	19,760,000,000,000	20,020,000,000,000	6	3	4	-2	-2	0	0	2,090	0	1,579	1,620	13,370,000	13,200,000	13,540,000,000	0	0	89	75	5	0	0	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2023	Dec 31, 2023	72	-12	-19	-10,990,000,000,000	-813	0	-11,210,000,000,000	-10,150,000,000,000	-750	0	665,230,000,000	49	926,110,000,000	2	212	3,598	1,410,000,000,000	-6,930,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-21	19,630,000,000,000	19,890,000,000,000	6	3	4	-2	-2	0	0	2,090	1,405	1,579	1,620	13,370,000	13,200,000	13,540,000,000	0	0	89	75	5	0	0	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2023	Dec 31, 2023	72	-12	-19	-10,990,000,000,000	-812	0	-11,210,000,000,000	-10,150,000,000,000	-750	0	665,230,000,000	49	926,110,000,000	2	212	3,590	1,410,000,000,000	-6,970,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-14	20,980,000,000,000	21,140,000,000,000	6	3	4	-2	-2	0	0	2,090	0	1,596	1,621	13,460,000	7,000,000	13,540,000,000	0	14,890,000	89	75	5	75	5	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2022	Sep 30, 2023	97	-15	-24	-13,790,000,000,000	-1,020	-54	-14,010,000,000,000	-13,140,000,000,000	-971	-58	576,600,000,000	43	734,230,000,000	2	8	3,563	1,440,000,000,000	-8,840,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-13	20,640,000,000,000	20,800,000,000,000	6	3	4	-2	-1	0	0	2,160	0	1,596	1,621	13,500,000	7,000,000	13,540,000,000	0	14,890,000	89	75	5	75	5	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2022	Sep 30, 2023	97	-15	-24	-13,790,000,000,000	-1,020	-54	-14,010,000,000,000	-13,140,000,000,000	-971	-58	576,600,000,000	43	734,230,000,000	2	8	3,563	1,440,000,000,000	-8,840,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-11	20,640,000,000,000	20,800,000,000,000	6	3	4	-2	-1	0	0	2,190	1,405	1,596	1,621	13,520,000	7,000,000	13,540,000,000	0	14,890,000	89	75	5	75	5	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2022	Sep 30, 2023	97	-15	-24	-13,790,000,000,000	-1,020	-54	-14,010,000,000,000	-13,140,000,000,000	-971	-58	576,600,000,000	43	734,230,000,000	2	8	3,563	1,440,000,000,000	-8,840,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-08	21,120,000,000,000	21,270,000,000,000	6	3	4	-2	-2	0	0	2,240	1,405	1,597	1,622	13,560,000	7,240,000	13,540,000,000	0	14,890,000	89	75	5	75	5	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2022	Sep 30, 2023	97	-15	-24	-13,790,000,000,000	-1,020	-54	-14,010,000,000,000	-13,140,000,000,000	-971	-58	576,600,000,000	43	734,230,000,000	2	8	3,563	1,440,000,000,000	-8,840,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-05	21,190,000,000,000	21,340,000,000,000	6	3	4	-2	-2	0	0	2,300	0	1,603	1,622	14,240,000	10,740,000	13,540,000,000	0	14,890,000	89	75	5	75	5	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2022	Sep 30, 2023	97	-15	-24	-13,790,000,000,000	-1,020	-54	-14,010,000,000,000	-13,140,000,000,000	-968	-58	576,600,000,000	43	734,230,000,000	2	8	3,563	1,440,000,000,000	-8,840,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-04	21,190,000,000,000	21,340,000,000,000	6	3	4	-2	-2	0	0	2,300	0	1,603	1,622	14,240,000	10,740,000	13,540,000,000	0	14,890,000	89	75	5	75	5	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2022	Sep 30, 2023	97	-15	-24	-13,790,000,000,000	-1,020	-54	-14,010,000,000,000	-13,140,000,000,000	-971	-58	576,600,000,000	43	734,230,000,000	2	8	3,563	1,440,000,000,000	-8,840,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-03-01	21,320,000,000,000	21,480,000,000,000	6	3	4	-2	-2	0	0	2,340	0	1,603	1,623	14,370,000	11,830,000	13,540,000,000	0	14,890,000	89	75	5	75	5	3	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2022	Sep 30, 2023	97	-15	-24	-13,790,000,000,000	-1,020	-54	-14,010,000,000,000	-13,140,000,000,000	-971	-58	576,600,000,000	43	734,230,000,000	2	8	3,563	1,440,000,000,000	-8,840,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-02-28	21,460,000,000,000	21,610,000,000,000	6	3	4	-2	-2	0	0	2,380	0	1,602	1,625	14,940,000	14,360,000	13,540,000,000	0	14,890,000	89	75	5	75	5	2	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2022	Sep 30, 2023	97	-15	-24	-13,790,000,000,000	-1,020	-54	-14,010,000,000,000	-13,140,000,000,000	-971	-58	576,600,000,000	43	734,230,000,000	2	8	3,563	1,440,000,000,000	-8,840,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-02-27	21,730,000,000,000	21,880,000,000,000	6	3	4	-2	-2	0	0	2,380	0	1,600	1,625	15,210,000	15,150,000	13,540,000,000	0	14,890,000	89	75	5	75	5	2	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2022	Sep 30, 2023	97	-15	-24	-13,790,000,000,000	-1,020	-54	-14,010,000,000,000	-13,140,000,000,000	-974	-58	576,600,000,000	43	734,230,000,000	2	8	3,563	1,440,000,000,000	-8,840,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk	2024-02-26	21,660,000,000,000	21,820,000,000,000	6	3	4	-2	-2	0	0	2,380	0	1,600	1,625	15,210,000	15,150,000	13,540,000,000	0	14,890,000	89	75	5	75	5	2	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2022	Sep 30, 2023	97	-15	-24	-13,790,000,000,000	-1,020	-54	-14,010,000,000,000	-13,140,000,000,000	-971	-58	576,600,000,000	43	734,230,000,000	2	8	3,563	1,440,000,000,000	-8,840,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk (SRTG.JK)	2024-02-23	22,270,000,000,000	22,430,000,000,000	6	3	4	-2	-2	0	0	2,380	0	1,596	1,627	15,240,000	15,280,000	13,540,000,000	0	14,890,000	89	75	5	75	5	2	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2022	Sep 30, 2023	97	-15	-24	-13,790,000,000,000	-1,020	-54	-14,010,000,000,000	-13,140,000,000,000	-971	-58	576,600,000,000	43	734,230,000,000	2	8	3,563	1,440,000,000,000	-8,840,000,000,000
SRTG	PT Saratoga Investama Sedaya Tbk (SRTG.JK)	2024-02-22	21,050,000,000,000	21,210,000,000,000	6	3	4	-2	-2	-30	25	2,380	0	1,597	1,628	15,220,000	14,940,000	13,540,000,000	13,670,000,000	14,890,000	89	75	5	75	5	2	18	N/A	May 25, 2023	5:1	May 18, 2021	Dec 31, 2022	Sep 30, 2023	97	-15	-24	-13,790,000,000,000	-1,020	-54	-14,010,000,000,000	-13,140,000,000,000	-971	-58	576,600,000,000	43	734,230,000,000	2	8	3,563	1,440,000,000,000	-8,840,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,460	1,460	1,460	1,460	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	1,460	1,465	1,460	1,465	64,600
2024-05-08	15:48:00	1,460	1,460	1,460	1,460	100
2024-05-08	15:47:00	1,455	1,460	1,455	1,460	0
2024-05-08	15:46:00	1,455	1,455	1,455	1,455	31,300
2024-05-08	15:45:00	1,455	1,455	1,455	1,455	14,000
2024-05-08	15:44:00	1,455	1,455	1,450	1,450	3,100
2024-05-08	15:43:00	1,455	1,455	1,455	1,455	9,900
2024-05-08	15:42:00	1,455	1,455	1,455	1,455	3,300
2024-05-08	15:41:00	1,455	1,455	1,455	1,455	4,000
2024-05-08	15:40:00	1,455	1,455	1,455	1,455	28,200
2024-05-08	15:39:00	1,460	1,460	1,455	1,455	1,200
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	0	0	0	0	0
2024-05-08	15:34:00	1,455	1,455	1,455	1,455	4,400
2024-05-08	15:33:00	1,460	1,460	1,455	1,455	8,800
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	1,450	1,455	1,450	1,455	77,700

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,460	1,460	1,460	1,460	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	1,460	1,465	1,460	1,465	64,700
2024-05-08	15:46:00	1,455	1,460	1,455	1,460	31,300
2024-05-08	15:44:00	1,455	1,455	1,450	1,455	17,100
2024-05-08	15:42:00	1,455	1,455	1,455	1,455	13,200
2024-05-08	15:40:00	1,455	1,455	1,455	1,455	32,200
2024-05-08	15:38:00	1,460	1,460	1,455	1,455	1,200
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	1,455	1,455	1,455	1,455	4,400
2024-05-08	15:32:00	1,460	1,460	1,455	1,455	8,800
2024-05-08	15:30:00	1,455	1,455	1,450	1,455	78,300
2024-05-08	15:29:14	1,450	1,450	1,450	1,450	0
2024-05-08	15:28:00	1,455	1,455	1,450	1,450	2,100
2024-05-08	15:26:00	1,455	1,455	1,450	1,455	2,300
2024-05-08	15:24:00	1,450	1,455	1,450	1,455	2,300
2024-05-08	15:22:00	1,450	1,450	1,450	1,450	100
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	1,450	1,450	1,450	1,450	100
2024-05-08	15:16:00	1,455	1,455	1,450	1,455	300
2024-05-08	15:14:00	1,450	1,450	1,450	1,450	900
2024-05-08	15:12:00	1,450	1,455	1,450	1,450	8,900
2024-05-08	15:10:00	1,450	1,450	1,450	1,450	6,200
2024-05-08	15:08:00	1,450	1,450	1,450	1,450	19,600
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	1,455	1,455	1,455	1,455	1,600

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,460	1,460	1,460	1,460	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	1,455	1,465	1,455	1,465	106,200
2024-05-08	15:40:00	1,455	1,455	1,450	1,450	48,500
2024-05-08	15:35:00	1,460	1,460	1,455	1,455	1,200
2024-05-08	15:30:00	1,455	1,460	1,450	1,455	91,500
2024-05-08	15:29:14	1,450	1,450	1,450	1,450	0
2024-05-08	15:25:00	1,450	1,455	1,450	1,450	6,700
2024-05-08	15:20:00	1,450	1,450	1,450	1,450	100
2024-05-08	15:15:00	1,455	1,455	1,450	1,450	400
2024-05-08	15:10:00	1,450	1,455	1,450	1,450	16,000
2024-05-08	15:05:00	1,455	1,455	1,450	1,450	21,200
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	1,455	1,455	1,455	1,455	49,900
2024-05-08	14:50:00	1,455	1,455	1,455	1,455	31,200
2024-05-08	14:45:00	1,450	1,450	1,450	1,450	43,200
2024-05-08	14:40:00	1,455	1,455	1,450	1,450	800
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:57	1,455	1,455	1,455	1,455	0
2024-05-08	14:30:00	1,455	1,455	1,455	1,455	0
2024-05-08	14:25:00	1,450	1,455	1,450	1,450	7,900
2024-05-08	14:20:00	1,450	1,450	1,450	1,450	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	1,455	1,455	1,450	1,455	84,200
2024-05-08	14:05:00	1,460	1,460	1,455	1,455	3,700
2024-05-08	14:00:00	1,455	1,455	1,455	1,455	6,200
2024-05-08	13:55:00	1,455	1,455	1,455	1,455	21,200
2024-05-08	13:50:00	1,450	1,455	1,450	1,450	13,800
2024-05-08	13:45:00	1,455	1,455	1,455	1,455	10,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,460	1,460	1,460	1,460	0
2024-05-08	15:45:00	1,455	1,465	1,455	1,465	106,200
2024-05-08	15:30:00	1,455	1,460	1,450	1,450	141,200
2024-05-08	15:29:14	1,450	1,450	1,450	1,450	0
2024-05-08	15:15:00	1,455	1,455	1,450	1,450	7,200
2024-05-08	15:00:00	1,455	1,455	1,450	1,450	37,200
2024-05-08	14:45:00	1,450	1,455	1,450	1,455	124,300
2024-05-08	14:30:57	1,455	1,455	1,455	1,455	0
2024-05-08	14:30:00	1,455	1,455	1,450	1,450	800
2024-05-08	14:15:00	1,450	1,455	1,450	1,450	7,900
2024-05-08	14:00:00	1,455	1,460	1,450	1,455	94,100
2024-05-08	13:45:00	1,455	1,455	1,450	1,455	45,100
2024-05-08	13:39:06	1,455	1,455	1,455	1,455	0
2024-05-08	13:30:00	1,455	1,460	1,455	1,455	429,400
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	11:57:52	1,455	1,455	1,455	1,455	0
2024-05-08	11:45:00	1,460	1,460	1,455	1,455	53,700
2024-05-08	11:30:00	1,455	1,460	1,450	1,460	560,800
2024-05-08	11:15:00	1,460	1,460	1,450	1,455	620,100
2024-05-08	11:12:18	1,465	1,465	1,465	1,465	0
2024-05-08	11:00:00	1,465	1,465	1,460	1,465	558,000
2024-05-08	10:45:00	1,460	1,465	1,460	1,465	492,400
2024-05-08	10:31:04	1,460	1,460	1,460	1,460	0
2024-05-08	10:30:00	1,460	1,465	1,455	1,460	5,802,300
2024-05-08	10:15:00	1,470	1,475	1,460	1,470	57,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,460	1,460	1,460	1,460	0
2024-05-08	15:30:00	1,455	1,465	1,450	1,465	247,400
2024-05-08	15:29:14	1,450	1,450	1,450	1,450	0
2024-05-08	15:00:00	1,455	1,455	1,450	1,450	44,400
2024-05-08	14:30:57	1,455	1,455	1,455	1,455	0
2024-05-08	14:30:00	1,455	1,455	1,450	1,455	125,100
2024-05-08	14:00:00	1,455	1,460	1,450	1,450	102,000
2024-05-08	13:38:59	1,460	1,460	1,460	1,460	0
2024-05-08	13:30:00	1,455	1,460	1,450	1,455	474,500
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:52	1,455	1,455	1,455	1,455	0
2024-05-08	11:30:00	1,455	1,460	1,450	1,455	614,500
2024-05-08	11:12:18	1,465	1,465	1,465	1,465	0
2024-05-08	11:00:00	1,465	1,465	1,450	1,455	1,178,100
2024-05-08	10:31:04	1,460	1,460	1,460	1,460	0
2024-05-08	10:30:00	1,460	1,465	1,455	1,465	6,294,700
2024-05-08	10:00:00	1,475	1,480	1,460	1,470	1,208,800
2024-05-08	09:44:45	1,455	1,455	1,455	1,455	0
2024-05-08	09:30:00	1,455	1,475	1,450	1,475	2,172,600
2024-05-08	09:00:00	1,460	1,465	1,450	1,455	908,900
2024-05-07	15:40:10	1,455	1,455	1,455	1,455	0
2024-05-07	15:30:00	1,460	1,460	1,455	1,455	381,700
2024-05-07	15:00:00	1,455	1,460	1,455	1,460	63,400
2024-05-07	14:43:54	1,460	1,460	1,460	1,460	0
2024-05-07	14:30:00	1,465	1,465	1,455	1,455	72,000
2024-05-07	14:00:00	1,460	1,465	1,460	1,460	307,000
2024-05-07	13:47:18	1,465	1,465	1,465	1,465	0
2024-05-07	13:30:00	1,460	1,465	1,455	1,455	403,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,460	1,460	1,460	1,460	0
2024-05-08	15:29:14	1,450	1,450	1,450	1,450	0
2024-05-08	15:00:00	1,455	1,465	1,450	1,465	291,800
2024-05-08	14:30:57	1,455	1,455	1,455	1,455	0
2024-05-08	14:00:00	1,455	1,460	1,450	1,455	227,000
2024-05-08	13:39:06	1,455	1,455	1,455	1,455	0
2024-05-08	13:00:00	1,455	1,460	1,450	1,455	474,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:52	1,455	1,455	1,455	1,455	0
2024-05-08	11:12:18	1,465	1,465	1,465	1,465	0
2024-05-08	11:00:00	1,465	1,465	1,450	1,455	1,773,900
2024-05-08	10:31:04	1,460	1,460	1,460	1,460	0
2024-05-08	10:00:00	1,475	1,480	1,455	1,465	2,817,300
2024-05-08	09:44:45	1,455	1,455	1,455	1,455	0
2024-05-08	09:00:00	1,460	1,475	1,450	1,475	0
2024-05-07	15:40:10	1,455	1,455	1,455	1,455	0
2024-05-07	15:00:00	1,455	1,460	1,455	1,455	439,800
2024-05-07	14:43:54	1,460	1,460	1,460	1,460	0
2024-05-07	14:00:00	1,460	1,465	1,455	1,455	376,700
2024-05-07	13:47:18	1,465	1,465	1,465	1,465	0
2024-05-07	13:00:00	1,460	1,465	1,455	1,455	401,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:40	1,455	1,455	1,455	1,455	0
2024-05-07	11:14:04	1,445	1,445	1,445	1,445	0
2024-05-07	11:00:00	1,445	1,460	1,440	1,455	1,659,300
2024-05-07	10:26:28	1,455	1,455	1,455	1,455	0
2024-05-07	10:00:00	1,465	1,465	1,445	1,445	2,627,800
2024-05-07	09:43:46	1,450	1,450	1,450	1,450	0
2024-05-07	09:00:00	1,435	1,465	1,435	1,460	0
2024-05-06	16:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,460	1,460	1,460	1,460	0
2024-05-08	15:29:14	1,450	1,450	1,450	1,450	0
2024-05-08	15:00:00	1,455	1,465	1,450	1,460	369,700
2024-05-08	14:30:57	1,455	1,455	1,455	1,455	0
2024-05-08	13:39:06	1,455	1,455	1,455	1,455	0
2024-05-08	13:30:00	1,455	1,460	1,450	1,455	701,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:52	1,455	1,455	1,455	1,455	0
2024-05-08	11:12:18	1,465	1,465	1,465	1,465	0
2024-05-08	10:31:04	1,460	1,460	1,460	1,460	0
2024-05-08	10:30:00	1,460	1,465	1,450	1,455	8,087,300
2024-05-08	09:44:45	1,455	1,455	1,455	1,455	0
2024-05-08	09:00:00	1,460	1,480	1,450	1,470	4,290,300
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:40:10	1,455	1,455	1,455	1,455	0
2024-05-07	15:00:00	1,455	1,460	1,455	1,455	536,400
2024-05-07	14:43:54	1,460	1,460	1,460	1,460	0
2024-05-07	13:47:18	1,465	1,465	1,465	1,465	0
2024-05-07	13:30:00	1,460	1,465	1,455	1,455	782,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:40	1,455	1,455	1,455	1,455	0
2024-05-07	11:14:04	1,445	1,445	1,445	1,445	0
2024-05-07	10:30:00	1,455	1,460	1,440	1,455	3,164,000
2024-05-07	10:26:28	1,455	1,455	1,455	1,455	0
2024-05-07	09:43:46	1,450	1,450	1,450	1,450	0
2024-05-07	09:00:00	1,435	1,465	1,435	1,455	5,049,700
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:08:25	1,440	1,440	1,440	1,440	0
2024-05-06	15:00:00	1,435	1,445	1,430	1,435	902,800
2024-05-06	14:27:40	1,430	1,430	1,430	1,430	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,460	1,480	1,450	1,460	9,138,700
2024-05-07	09:00:00	1,435	1,465	1,435	1,455	9,735,700
2024-05-06	09:00:00	1,445	1,460	1,410	1,435	12,108,600
2024-05-03	09:00:00	1,410	1,460	1,400	1,445	11,769,400
2024-05-02	09:00:00	1,410	1,435	1,405	1,410	9,350,400
2024-04-30	09:00:00	1,360	1,445	1,360	1,410	11,221,400
2024-04-29	09:00:00	1,420	1,420	1,350	1,360	19,188,600
2024-04-26	09:00:00	1,440	1,445	1,410	1,410	10,336,600
2024-04-25	09:00:00	1,485	1,495	1,435	1,435	12,977,300
2024-04-24	09:00:00	1,510	1,525	1,485	1,485	9,706,500
2024-04-23	09:00:00	1,515	1,540	1,500	1,510	11,684,300
2024-04-22	09:00:00	1,540	1,550	1,505	1,510	9,658,000
2024-04-19	09:00:00	1,515	1,560	1,490	1,530	12,189,100
2024-04-18	09:00:00	1,555	1,555	1,500	1,505	10,793,700
2024-04-17	09:00:00	1,570	1,575	1,535	1,555	14,071,000
2024-04-16	09:00:00	1,490	1,565	1,475	1,565	17,567,900
2024-04-05	09:00:00	1,500	1,525	1,490	1,490	8,756,800
2024-04-04	09:00:00	1,450	1,520	1,430	1,495	17,946,400
2024-04-03	09:00:00	1,435	1,450	1,425	1,445	12,283,400
2024-04-02	09:00:00	1,440	1,440	1,425	1,435	9,613,900
2024-04-01	09:00:00	1,445	1,465	1,430	1,430	9,792,100
2024-03-28	09:00:00	1,450	1,460	1,435	1,445	9,635,900
2024-03-27	09:00:00	1,465	1,475	1,450	1,450	8,935,500
2024-03-26	09:00:00	1,475	1,475	1,455	1,460	10,585,700
2024-03-25	09:00:00	1,475	1,475	1,450	1,470	9,144,000
2024-03-22	09:00:00	1,460	1,470	1,435	1,440	14,265,200
2024-03-21	09:00:00	1,450	1,465	1,430	1,460	12,851,900
2024-03-20	09:00:00	1,450	1,465	1,445	1,450	15,720,900
2024-03-19	09:00:00	1,535	1,535	1,440	1,450	31,443,200
2024-03-18	09:00:00	1,555	1,560	1,525	1,530	11,450,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,435	1,465	1,435	1,455	9,735,700
2024-05-03	09:00:00	1,410	1,460	1,400	1,445	11,769,400
2024-05-02	09:00:00	1,410	1,435	1,405	1,410	9,350,400
2024-04-30	09:00:00	1,360	1,445	1,360	1,410	11,221,400
2024-04-29	09:00:00	1,420	1,420	1,350	1,360	19,188,600
2024-04-26	09:00:00	1,440	1,445	1,410	1,410	10,336,600
2024-04-25	09:00:00	1,485	1,495	1,435	1,435	12,977,300
2024-04-24	09:00:00	1,510	1,525	1,485	1,485	9,706,500
2024-04-23	09:00:00	1,515	1,540	1,500	1,510	11,684,300
2024-04-22	09:00:00	1,540	1,550	1,505	1,510	9,658,000
2024-04-19	09:00:00	1,515	1,560	1,490	1,530	12,189,100
2024-04-18	09:00:00	1,555	1,555	1,500	1,505	10,793,700
2024-04-17	09:00:00	1,570	1,575	1,535	1,555	14,071,000
2024-04-16	09:00:00	1,490	1,565	1,475	1,565	17,567,900
2024-04-05	09:00:00	1,500	1,525	1,490	1,490	8,756,800
2024-04-04	09:00:00	1,450	1,520	1,430	1,495	17,946,400
2024-04-03	09:00:00	1,435	1,450	1,425	1,445	12,283,400
2024-04-02	09:00:00	1,440	1,440	1,425	1,435	9,613,900
2024-04-01	09:00:00	1,445	1,465	1,430	1,430	9,792,100
2024-03-28	09:00:00	1,450	1,460	1,435	1,445	9,635,900
2024-03-27	09:00:00	1,465	1,475	1,450	1,450	8,935,500
2024-03-26	09:00:00	1,475	1,475	1,455	1,460	10,585,700
2024-03-25	09:00:00	1,475	1,475	1,450	1,470	9,144,000
2024-03-22	09:00:00	1,460	1,470	1,435	1,440	14,265,200
2024-03-21	09:00:00	1,450	1,465	1,430	1,460	12,851,900
2024-03-20	09:00:00	1,450	1,465	1,445	1,450	15,720,900
2024-03-19	09:00:00	1,535	1,535	1,440	1,450	31,443,200
2024-03-18	09:00:00	1,555	1,560	1,525	1,530	11,450,400
2024-03-15	09:00:00	1,550	1,590	1,545	1,550	14,261,700
2024-03-14	09:00:00	1,550	1,555	1,530	1,540	10,401,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,445	1,480	1,410	1,460	30,983,000
2024-04-28	00:00:00	1,420	1,460	1,350	1,445	51,529,800
2024-04-21	00:00:00	1,540	1,550	1,410	1,410	54,362,700
2024-04-14	00:00:00	1,490	1,575	1,475	1,530	54,621,700
2024-04-07	00:00:00	1,490	1,490	1,490	1,490	0
2024-03-31	00:00:00	1,445	1,525	1,425	1,490	58,392,600
2024-03-24	00:00:00	1,475	1,475	1,435	1,445	38,301,100
2024-03-17	00:00:00	1,555	1,560	1,430	1,440	85,731,600
2024-03-10	00:00:00	1,525	1,590	1,525	1,550	38,397,500
2024-03-03	00:00:00	1,565	1,595	1,520	1,525	39,931,100
2024-02-25	00:00:00	1,600	1,625	1,555	1,565	30,076,800
2024-02-18	00:00:00	1,605	1,650	1,545	1,600	77,323,500
2024-02-11	00:00:00	1,555	1,630	1,530	1,600	59,032,900
2024-02-04	00:00:00	1,530	1,575	1,515	1,555	50,711,700
2024-01-28	00:00:00	1,540	1,555	1,485	1,525	70,064,700
2024-01-21	00:00:00	1,615	1,635	1,525	1,530	60,708,400
2024-01-14	00:00:00	1,645	1,665	1,600	1,610	65,309,100
2024-01-07	00:00:00	1,665	1,695	1,635	1,645	66,135,800
2023-12-31	00:00:00	1,640	1,715	1,620	1,665	69,116,100
2023-12-24	00:00:00	1,620	1,675	1,605	1,640	48,053,400
2023-12-17	00:00:00	1,570	1,675	1,530	1,620	86,889,000
2023-12-10	00:00:00	1,585	1,615	1,500	1,570	74,505,100
2023-12-03	00:00:00	1,610	1,655	1,510	1,580	82,025,100
2023-11-26	00:00:00	1,595	1,665	1,595	1,610	87,742,600
2023-11-19	00:00:00	1,490	1,595	1,485	1,585	79,546,800
2023-11-12	00:00:00	1,460	1,535	1,460	1,495	74,891,100
2023-11-05	00:00:00	1,455	1,525	1,425	1,475	72,065,500
2023-10-29	00:00:00	1,430	1,480	1,410	1,455	72,792,300
2023-10-22	00:00:00	1,590	1,595	1,405	1,430	78,911,500
2023-10-15	00:00:00	1,615	1,690	1,540	1,590	71,067,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,410	1,480	1,400	1,460	52,102,800
2024-03-31	00:00:00	1,445	1,575	1,350	1,410	197,787,000
2024-02-29	00:00:00	1,585	1,595	1,430	1,445	208,706,700
2024-01-31	00:00:00	1,510	1,650	1,485	1,575	238,662,700
2023-12-31	00:00:00	1,640	1,715	1,500	1,510	303,470,900
2023-11-30	00:00:00	1,640	1,675	1,500	1,640	308,067,200
2023-10-31	00:00:00	1,425	1,645	1,410	1,635	343,978,500
2023-09-30	00:00:00	1,765	1,830	1,405	1,430	322,018,400
2023-08-31	00:00:00	1,660	1,990	1,625	1,760	461,099,500
2023-07-31	00:00:00	1,610	1,735	1,550	1,665	213,898,500
2023-06-30	00:00:00	1,670	1,785	1,555	1,610	371,294,000
2023-05-31	00:00:00	1,550	1,805	1,550	1,670	384,262,100
2023-04-30	00:00:00	1,785	1,810	1,515	1,550	266,522,300
2023-03-31	00:00:00	1,840	1,900	1,840	1,895	22,357,800
2023-02-28	00:00:00	1,985	1,995	1,955	1,985	11,716,700
2023-01-31	00:00:00	2,300	2,360	2,280	2,360	16,260,100
2022-12-31	00:00:00	2,530	2,580	2,300	2,430	294,552,700
2022-11-30	00:00:00	2,670	2,800	2,490	2,530	272,358,900
2022-10-31	00:00:00	2,470	2,710	2,410	2,650	325,011,100
2022-09-30	00:00:00	2,660	2,840	2,310	2,460	363,282,900
2022-08-31	00:00:00	2,630	3,030	2,510	2,650	520,859,100
2022-07-31	00:00:00	2,500	2,830	2,400	2,640	348,468,700
2022-06-30	00:00:00	2,610	2,620	2,140	2,550	340,853,100
2022-05-31	00:00:00	3,190	3,480	2,610	2,610	342,775,800
2022-04-30	00:00:00	3,640	3,670	2,990	3,190	263,300,600
2022-03-31	00:00:00	2,730	3,970	2,710	3,640	434,828,100
2022-02-28	00:00:00	2,630	3,120	2,630	2,730	345,667,600
2022-01-31	00:00:00	2,750	2,860	2,580	2,630	157,204,600
2021-12-31	00:00:00	2,790	3,120	2,650	2,750	254,923,600
2021-11-30	00:00:00	2,130	2,990	2,100	2,800	331,858,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,410	1,480	1,400	1,460	52,102,800
2024-03-31	00:00:00	1,445	1,575	1,350	1,360	186,565,600
2024-02-29	00:00:00	1,585	1,595	1,430	1,445	208,706,700
2024-01-31	00:00:00	1,510	1,650	1,350	1,410	645,156,400
2023-12-31	00:00:00	1,640	1,715	1,430	1,445	750,840,300
2023-11-30	00:00:00	1,640	1,715	1,485	1,575	850,200,800
2023-10-31	00:00:00	1,425	1,715	1,410	1,510	955,516,600
2023-09-30	00:00:00	1,765	1,830	1,405	1,640	974,064,100
2023-08-31	00:00:00	1,660	1,990	1,405	1,635	1,127,096,400
2023-07-31	00:00:00	1,610	1,990	1,405	1,430	997,016,400
2023-06-30	00:00:00	1,670	1,990	1,550	1,760	1,046,292,000
2023-05-31	00:00:00	1,550	1,805	1,550	1,665	969,454,600
2023-04-30	00:00:00	1,550	1,805	1,550	1,610	755,556,100
2023-03-31	00:00:00	1,895	1,895	1,515	1,670	788,892,900
2023-02-28	00:00:00	1,985	2,040	1,515	1,550	653,772,500
2023-01-31	00:00:00	2,300	2,380	1,805	1,895	590,474,700
2022-10-31	00:00:00	2,470	2,800	2,300	2,430	891,922,700
2022-07-31	00:00:00	2,500	3,030	2,310	2,460	1,232,610,700
2022-04-30	00:00:00	3,640	3,670	2,140	2,550	946,929,500
2022-01-31	00:00:00	2,750	3,970	2,580	3,640	937,700,300
2021-10-31	00:00:00	2,100	3,120	2,000	2,750	913,888,200
2021-07-31	00:00:00	1,860	2,490	1,475	2,090	849,023,600
2021-04-30	00:00:00	1,180	2,060	1,065	1,845	1,365,906,700
2021-01-31	00:00:00	1,175	1,320	998	1,185	577,483,500

Dividends Amount

Date	Time	Amount
2023-05-25	09:00:00	75
2022-05-10	09:00:00	60
2021-05-07	09:00:00	22
2020-06-26	09:00:00	11
2019-06-10	09:00:00	22
2018-07-04	09:00:00	15
2017-05-05	09:00:00	17
2016-11-30	09:00:00	12
2016-06-23	09:00:00	6

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	75	6.33 %
2022	1	60	5.06 %
2021	1	22	1.86 %
2020	1	11	0.93 %
2019	1	22	1.86 %
2018	1	15	1.25 %
2017	1	17	1.47 %
2016	2	19	1.57 %

Splits

Date	Time	Numerator	Denominator	Ratio
2021-05-18	09:00:00	5	1	5:1

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