Informasi Saham SURE PT Super Energy 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
40002	Enterprise Value	1	3,562,538,811,741	2,050,212,964,851	2,755,024,830,377
14010	Ps Ratio	5	10	5	7
102	Enterprises Value E B I T D A Ratio	9	-116	-73	-408
40001	Market Cap	12	3,159,886,986,810	1,647,334,448,100	2,575,832,046,120
101	Enterprises Value Revenue Ratio	23	12	6	29

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
40002	Enterprise Value	1	3,562,538,811,741	2,993,686,330,581	2,050,212,964,851	2,289,188,755,755	2,763,432,076,502	2,615,085,593,952	2,755,024,830,377
14010	Ps Ratio	5	10	8	5	6	7	6	7
102	Enterprises Value E B I T D A Ratio	9	-116	-113	-73	-83	-96	-173	-408
40001	Market Cap	12	3,159,886,986,810	2,590,807,813,830	1,647,334,448,100	1,954,337,686,155	2,590,807,813,830	2,418,586,485,165	2,575,832,046,120
101	Enterprises Value Revenue Ratio	23	12	9	6	7	8	7	29

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	-125,406,598,242	-34,918,523,399	-56,897,398,092	-33,210,702,676	41,762,848,807
20091	Net Income	-117,306,657,087	-33,828,008,899	-66,827,851,096	-56,671,382,870	-19,566,279,044
29004	Basic E P S	-78	0	-45	-38	-13
20190	E B I T D A	-99,340,372,585	-28,163,212,267	-33,833,078,429	-15,732,465,462	55,038,005,935
20046	Gross Profit	-7,203,278,315	-7,706,888,401	58,063,236,213	63,243,014,793	115,744,738,239
29009	Diluted E P S	-78	0	-45	-38	-13
20136	Pretax Income	-171,628,917,855	-50,663,700,858	-99,499,700,780	-76,050,295,479	-33,752,011,344
20145	Tax Provision	-29,287,762,476	-9,906,272,612	-17,885,622,844	-5,541,550,451	-8,056,856,677
20100	Total Revenue	304,556,595,795	75,693,350,932	374,131,420,451	339,306,403,375	335,556,251,700
20164	Total Expenses	431,603,235,851	116,041,302,824	430,684,033,252	373,374,069,635	301,461,437,774
20013	Cost Of Revenue	311,759,874,110	83,400,239,333	316,068,184,238	276,063,388,582	219,811,513,461
20177	Interest Income	283,135,538	37,202,092	645,321,441	790,569,196	1,803,792,476
20057	Interest Expense	46,222,319,613	15,745,177,459	42,602,302,688	42,839,592,803	75,514,860,151
20109	Operating Income	-127,046,640,056	-40,347,951,892	-56,552,612,801	-34,067,666,260	34,094,813,926
20316	Normalized Income	-117,486,391,581	-34,131,610,844	-67,459,683,917	-56,671,382,870	-22,745,902,836
20108	Operating Expense	119,843,361,741	32,641,063,491	114,615,849,014	97,310,681,053	81,649,924,313
20112	Operating Revenue	304,556,595,795	75,693,350,932	374,131,420,451	339,306,403,375	335,556,251,700
20087	Minority Interests	25,034,498,292	6,929,419,347	14,786,226,840	13,837,362,158	2,950,238,789
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-45,939,184,075	-11,513,639,464	-41,956,981,247	-42,049,023,607	-73,711,067,675
20416	Total Unusual Items	216,716,217	377,393,736	770,298,192	0	1,296,424
29010	Basic Average Shares	1,497,576,771	0	1,497,576,771	1,497,576,771	1,497,576,771
20269	Other Special Charges	-216,716,217	-377,393,736	0	0	-1,296,424
20287	Rent And Landing Fees	2,587,590,940	1,854,400,124	1,098,310,952	1,219,390,114	938,023,813
29011	Diluted Average Shares	1,497,576,771	0	1,497,576,771	1,497,576,771	1,497,576,771
20420	Normalized E B I T D A	-99,557,088,802	-28,540,606,003	-34,603,376,621	-15,732,465,462	55,036,709,511
20162	Special Income Charges	216,716,217	377,393,736	770,298,192	0	1,296,424
20315	Reconciled Depreciation	26,066,225,657	6,755,311,132	23,064,319,663	17,478,237,214	13,275,157,128
20030	Net Income Extraordinary	0	0	0	0	3,178,636,834
20312	Other Operating Expenses	15,105,986,213	4,569,323,612	14,930,164,074	13,412,152,468	14,015,727,113
20368	Total Other Finance Cost	0	0	0	0	0
20440	Rent Expense Supplemental	2,587,590,940	1,854,400,124	1,098,310,952	1,219,390,114	938,023,813
20314	Reconciled Cost Of Revenue	311,759,874,110	83,400,239,333	316,068,184,238	276,063,388,582	219,811,513,461
20419	Tax Effect Of Unusual Items	36,981,723	73,791,791	138,465,371	0	309,466
20018	Depreciation Income Statement	26,066,225,657	6,755,311,132	23,064,319,663	17,478,237,214	13,275,157,128
20075	Interest Income Non Operating	283,135,538	37,202,092	645,321,441	790,569,196	1,803,792,476
20064	Interest Expense Non Operating	46,222,319,613	15,745,177,459	42,602,302,688	42,839,592,803	75,514,860,151
20093	Net Income Common Stockholders	-117,306,657,087	-33,828,008,899	-66,827,851,096	-56,671,382,870	-19,566,279,044
20094	Net Income Continuous Operations	-142,341,155,379	-40,757,428,246	-81,614,077,936	-70,508,745,028	-25,695,154,667
20045	General And Administrative Expense	36,033,339,963	11,389,678,874	36,111,665,516	34,402,440,748	24,431,252,527
20159	Selling General And Administration	36,033,339,963	11,389,678,874	36,111,665,516	34,402,440,748	24,431,252,527
20435	Total Operating Income As Reported	-125,406,598,242	-39,273,536,821	-56,897,398,092	-33,210,702,676	41,762,848,807
20412	Other Non Operating Income Expenses	231,695,230	109,337,843	115,015,075	24,105,075	59,826,249
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-117,306,657,087	-33,828,008,899	-66,827,851,096	-56,671,382,870	-19,566,279,044
20289	Restructuring And Mergern Acquisition	0	0	-770,298,192	0	-3,178,636,834
20417	Total Unusual Items Excluding Goodwill	216,716,217	377,393,736	770,298,192	0	1,296,424
20077	Net Non Operating Interest Income Expense	-45,939,184,075	-11,513,639,464	-41,956,981,247	-42,049,023,607	-73,711,067,675
20346	Net Income Including Noncontrolling Interests	-142,341,155,379	-40,757,428,246	-81,614,077,936	-70,508,745,028	-22,516,517,833
20019	Depreciation And Amortization In Income Statement	26,066,225,657	6,755,311,132	23,064,319,663	17,478,237,214	13,275,157,128
20309	Net Income From Continuing And Discontinued Operation	-117,306,657,087	-33,828,008,899	-66,827,851,096	-56,671,382,870	-22,744,915,878
20331	Net Income From Continuing Operation Net Minority Interest	-117,306,657,087	-33,828,008,899	-66,827,851,096	-56,671,382,870	-22,744,915,878

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	-125,406,598,242	-34,918,523,399	-33,890,342,525	-35,031,296,816	-21,566,435,502	-56,897,398,092	-33,210,702,676	41,762,848,807
20091	Net Income	-117,306,657,087	-33,828,008,899	-28,276,381,104	-32,841,864,461	-22,360,402,623	-66,827,851,096	-56,671,382,870	-19,566,279,044
29004	Basic E P S	-78	0	-69	0	-15	-45	-38	-13
20190	E B I T D A	-99,340,372,585	-28,163,212,267	-27,416,919,663	-28,665,225,442	-15,095,015,213	-33,833,078,429	-15,732,465,462	55,038,005,935
20046	Gross Profit	-7,203,278,315	-7,706,888,401	202,019,795	-5,474,610,735	5,776,201,026	58,063,236,213	63,243,014,793	115,744,738,239
29009	Diluted E P S	-78	0	-69	0	-15	-45	-38	-13
20136	Pretax Income	-171,628,917,855	-50,663,700,858	-41,747,215,839	-46,608,019,956	-32,609,981,202	-99,499,700,780	-76,050,295,479	-33,752,011,344
20145	Tax Provision	-29,287,762,476	-9,906,272,612	-7,280,497,842	-6,762,827,752	-5,338,164,270	-17,885,622,844	-5,541,550,451	-8,056,856,677
20100	Total Revenue	304,556,595,795	75,693,350,932	84,962,064,195	62,386,258,903	81,514,921,765	374,131,420,451	339,306,403,375	335,556,251,700
20164	Total Expenses	431,603,235,851	116,041,302,824	113,866,345,201	97,879,567,994	103,816,019,832	430,684,033,252	373,374,069,635	301,461,437,774
20013	Cost Of Revenue	311,759,874,110	83,400,239,333	84,760,044,400	67,860,869,638	75,738,720,739	316,068,184,238	276,063,388,582	219,811,513,461
20177	Interest Income	283,135,538	37,202,092	50,425,854	79,299,504	116,208,088	645,321,441	790,569,196	1,803,792,476
20057	Interest Expense	46,222,319,613	15,745,177,459	7,856,873,314	11,576,723,140	11,043,545,700	42,602,302,688	42,839,592,803	75,514,860,151
20109	Operating Income	-127,046,640,056	-40,347,951,892	-28,904,281,006	-35,493,309,091	-22,301,098,067	-56,552,612,801	-34,067,666,260	34,094,813,926
20316	Normalized Income	-117,486,391,581	-34,131,610,844	-28,276,381,104	-32,841,864,461	-22,360,402,623	-67,459,683,917	-56,671,382,870	-22,745,902,836
20108	Operating Expense	119,843,361,741	32,641,063,491	29,106,300,801	30,018,698,356	28,077,299,093	114,615,849,014	97,310,681,053	81,649,924,313
20112	Operating Revenue	304,556,595,795	75,693,350,932	84,962,064,195	62,386,258,903	81,514,921,765	374,131,420,451	339,306,403,375	335,556,251,700
20087	Minority Interests	25,034,498,292	6,929,419,347	6,190,336,893	7,003,327,743	4,911,414,309	14,786,226,840	13,837,362,158	2,950,238,789
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-45,939,184,075	-11,513,639,464	-12,000,783,363	-11,154,169,354	-11,270,591,894	-41,956,981,247	-42,049,023,607	-73,711,067,675
20416	Total Unusual Items	216,716,217	377,393,736	609,620,673	0	0	770,298,192	0	1,296,424
29010	Basic Average Shares	1,497,576,771	0	1,497,576,771	0	1,497,576,771	1,497,576,771	1,497,576,771	1,497,576,771
20269	Other Special Charges	-216,716,217	-377,393,736	0	0	0	0	0	-1,296,424
20287	Rent And Landing Fees	2,587,590,940	1,854,400,124	234,517,020	243,567,723	255,106,073	1,098,310,952	1,219,390,114	938,023,813
29011	Diluted Average Shares	1,497,576,771	0	1,497,576,771	0	1,497,576,771	1,497,576,771	1,497,576,771	1,497,576,771
20420	Normalized E B I T D A	-99,557,088,802	-28,540,606,003	-27,416,919,663	-28,665,225,442	-15,095,015,213	-34,603,376,621	-15,732,465,462	55,036,709,511
20162	Special Income Charges	216,716,217	377,393,736	609,620,673	0	0	770,298,192	0	1,296,424
20315	Reconciled Depreciation	26,066,225,657	6,755,311,132	6,473,422,862	6,366,071,374	6,471,420,289	23,064,319,663	17,478,237,214	13,275,157,128
20030	Net Income Extraordinary	0	0	0	0	0	0	0	3,178,636,834
20312	Other Operating Expenses	15,105,986,213	4,569,323,612	4,344,835,879	3,365,660,517	2,826,166,205	14,930,164,074	13,412,152,468	14,015,727,113
20368	Total Other Finance Cost	0	0	0	0	343,254,282	0	0	0
20440	Rent Expense Supplemental	2,587,590,940	1,854,400,124	234,517,020	243,567,723	255,106,073	1,098,310,952	1,219,390,114	938,023,813
20314	Reconciled Cost Of Revenue	311,759,874,110	83,400,239,333	84,760,044,400	67,860,869,638	75,738,720,739	316,068,184,238	276,063,388,582	219,811,513,461
20419	Tax Effect Of Unusual Items	36,981,723	73,791,791	0	0	0	138,465,371	0	309,466
20018	Depreciation Income Statement	26,066,225,657	6,755,311,132	6,473,422,862	6,366,071,374	6,471,420,289	23,064,319,663	17,478,237,214	13,275,157,128
20075	Interest Income Non Operating	283,135,538	37,202,092	50,425,854	79,299,504	116,208,088	645,321,441	790,569,196	1,803,792,476
20064	Interest Expense Non Operating	46,222,319,613	15,745,177,459	7,856,873,314	11,576,723,140	11,043,545,700	42,602,302,688	42,839,592,803	75,514,860,151
20093	Net Income Common Stockholders	-117,306,657,087	-33,828,008,899	-28,276,381,104	-32,841,864,461	-22,360,402,623	-66,827,851,096	-56,671,382,870	-19,566,279,044
20094	Net Income Continuous Operations	-142,341,155,379	-40,757,428,246	-34,466,717,997	-39,845,192,204	-27,271,816,932	-81,614,077,936	-70,508,745,028	-25,695,154,667
20045	General And Administrative Expense	36,033,339,963	11,389,678,874	8,038,962,760	7,502,156,158	9,102,542,171	36,111,665,516	34,402,440,748	24,431,252,527
20159	Selling General And Administration	36,033,339,963	11,389,678,874	8,038,962,760	7,502,156,158	9,102,542,171	36,111,665,516	34,402,440,748	24,431,252,527
20435	Total Operating Income As Reported	-125,406,598,242	-39,273,536,821	-29,535,329,103	-35,374,551,098	-21,223,181,220	-56,897,398,092	-33,210,702,676	41,762,848,807
20412	Other Non Operating Income Expenses	231,695,230	109,337,843	0	25,138,275	97,219,112	115,015,075	24,105,075	59,826,249
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-117,306,657,087	-33,828,008,899	-28,276,381,104	-32,841,864,461	-22,360,402,623	-66,827,851,096	-56,671,382,870	-19,566,279,044
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	-770,298,192	0	-3,178,636,834
20417	Total Unusual Items Excluding Goodwill	216,716,217	377,393,736	609,620,673	0	0	770,298,192	0	1,296,424
20077	Net Non Operating Interest Income Expense	-45,939,184,075	-11,513,639,464	-12,000,783,363	-11,154,169,354	-11,270,591,894	-41,956,981,247	-42,049,023,607	-73,711,067,675
20346	Net Income Including Noncontrolling Interests	-142,341,155,379	-40,757,428,246	-34,466,717,997	-39,845,192,204	-27,271,816,932	-81,614,077,936	-70,508,745,028	-22,516,517,833
20019	Depreciation And Amortization In Income Statement	26,066,225,657	6,755,311,132	6,473,422,862	6,366,071,374	6,471,420,289	23,064,319,663	17,478,237,214	13,275,157,128
20309	Net Income From Continuing And Discontinued Operation	-117,306,657,087	-33,828,008,899	-28,276,381,104	-32,841,864,461	-22,360,402,623	-66,827,851,096	-56,671,382,870	-22,744,915,878
20331	Net Income From Continuing Operation Net Minority Interest	-117,306,657,087	-33,828,008,899	-28,276,381,104	-32,841,864,461	-22,360,402,623	-66,827,851,096	-56,671,382,870	-22,744,915,878

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	363,130,273,034	154,788,612,875	6,704,799,228	0
23165	Payables	73,585,729,249	57,199,677,366	41,641,792,926	50,751,773,638
23139	Net P P E	721,767,863,983	586,177,061,437	569,668,594,742	553,130,060,330
23351	Properties	0	0	0	0
23386	Total Debt	422,151,573,914	426,149,867,118	397,089,381,803	412,645,659,740
23100	Gross P P E	1,346,344,794,000	1,142,797,465,487	1,060,719,214,595	984,300,538,242
23038	Common Stock	149,757,677,100	149,757,677,100	149,757,677,100	149,757,677,100
23045	Current Debt	4,560,744,176	5,946,379,439	5,946,379,439	5,946,379,439
23532	Share Issued	1,497,576,771	1,497,576,771	1,497,576,771	1,497,576,771
23220	Total Assets	983,779,522,672	961,382,427,552	997,439,630,855	1,093,996,495,741
23027	Capital Stock	149,757,677,100	149,757,677,100	149,757,677,100	149,757,677,100
23382	Other Payable	13,051,826,116	9,337,795,164	6,011,633,313	8,839,057,220
23028	Cash Financial	21,647,461,204	231,851,109,102	382,783,673,777	5,203,564,632
23123	Long Term Debt	380,216,990,062	380,693,342,538	383,542,093,566	385,620,546,402
23179	Prepaid Assets	170,378,656,965	83,392,843,949	11,432,368,086	20,525,523,979
23385	Working Capital	123,813,979,917	274,591,149,086	366,898,214,351	463,688,112,598
23000	Accounts Payable	50,841,376,541	40,360,688,704	30,383,954,647	36,931,703,459
23029	Cash Equivalents	0	0	0	485,000,000,000
23245	Invested Capital	250,047,937,924	364,932,294,467	434,761,188,167	492,649,431,723
23340	Other Properties	44,968,547,473	39,649,246,427	24,259,951,637	50,271,139,437
23132	Minority Interest	598,201,608,263	474,741,626,550	489,516,024,214	503,232,630,922
23342	Other Receivables	149,014,079	167,901,349	358,315,717	1,800,001,737
23204	Retained Earnings	-326,096,320,275	-208,789,663,188	-141,961,812,092	-85,290,429,222
23217	Total Tax Payable	9,692,526,592	7,501,193,498	5,246,204,966	4,981,012,959
23001	Accounts Receivable	21,851,253,381	34,760,963,975	25,700,412,070	25,907,914,768
23280	Common Stock Equity	-134,729,796,314	-21,707,427,510	45,272,715,162	101,082,505,882
23403	Net Tangible Assets	-134,729,796,314	-21,707,427,510	45,272,715,162	101,082,505,882
23215	Stockholders Equity	-134,729,796,314	-21,707,427,510	45,272,715,162	101,082,505,882
23383	Tangible Book Value	-134,729,796,314	-21,707,427,510	45,272,715,162	101,082,505,882
23374	Total Capitalization	245,487,193,748	358,985,915,028	428,814,808,728	486,703,052,284
23312	Land And Improvements	76,512,181,224	74,368,195,823	60,795,416,539	21,227,592,389
23469	Other Equity Interest	13,688,769,704	9,404,481,421	9,556,772,997	-15,564,062,726
23393	Ordinary Shares Number	1,497,576,771	1,497,576,771	1,497,576,771	1,497,576,771
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-624,576,930,017	-556,620,404,050	-491,050,619,853	-431,170,477,912
23282	Construction In Progress	192,136,923,747	5,240,890,373	0	59,535,450,566
23380	Capital Lease Obligations	37,373,839,676	39,510,145,141	7,600,908,798	21,078,733,899
23030	Cash And Cash Equivalents	21,647,461,204	231,851,109,102	382,783,673,777	490,203,564,632
23262	Gross Accounts Receivable	0	0	0	25,907,914,768
23012	Additional Paid In Capital	27,920,077,157	27,920,077,157	27,920,077,157	27,920,077,157
23275	Buildings And Improvements	133,698,805,165	133,629,955,165	133,629,955,165	109,914,331,409
23163	Other Short Term Investments	0	0	0	0
23319	Machinery Furniture Equipment	899,028,336,391	889,909,177,699	842,033,891,254	743,352,024,441
23048	Current Capital Lease Obligation	9,783,075,184	9,564,428,057	2,526,865,017	13,474,686,899
23127	Long Term Capital Lease Obligation	27,590,764,492	29,945,717,084	5,074,043,781	7,604,047,000
23261	Total Equity Gross Minority Interest	463,471,811,949	453,034,199,040	534,788,739,376	604,315,136,804
23067	Non Current Deferred Taxes Liabilities	0	7,260,921,151	7,257,076,620	10,698,989,705
23259	Total Liabilities Net Minority Interest	520,307,710,723	508,348,228,512	462,650,891,479	489,681,358,937
23046	Current Debt And Capital Lease Obligation	14,343,819,360	15,510,807,496	8,473,244,456	19,421,066,338
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	407,807,754,554	410,639,059,622	388,616,137,347	393,224,593,402
23344	Non Current Pension And Other Postretirement Benefit Plans	10,407,997,400	9,168,811,000	7,566,162,000	8,465,363,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	363,130,273,034	368,797,503,965	297,399,217,939	211,243,323,659	154,788,612,875	6,704,799,228	0
23165	Payables	73,585,729,249	70,685,420,890	60,134,861,337	59,914,866,119	57,199,677,366	41,641,792,926	50,751,773,638
23139	Net P P E	721,767,863,983	701,948,529,102	675,919,877,899	573,228,367,144	586,177,061,437	569,668,594,742	553,130,060,330
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	422,151,573,914	419,855,632,307	422,618,742,830	424,297,446,352	426,149,867,118	397,089,381,803	412,645,659,740
23100	Gross P P E	1,346,344,794,000	1,309,104,936,824	1,266,199,238,915	1,146,728,886,620	1,142,797,465,487	1,060,719,214,595	984,300,538,242
23038	Common Stock	149,757,677,100	149,757,677,100	149,757,677,100	149,757,677,100	149,757,677,100	149,757,677,100	149,757,677,100
23045	Current Debt	4,560,744,176	5,080,357,424	5,599,970,633	5,946,379,439	5,946,379,439	5,946,379,439	5,946,379,439
23532	Share Issued	1,497,576,771	1,497,576,771	1,497,576,771	1,497,576,771	1,497,576,771	1,497,576,771	1,497,576,771
23220	Total Assets	983,779,522,672	860,915,834,888	888,918,735,458	933,831,277,607	961,382,427,552	997,439,630,855	1,093,996,495,741
23027	Capital Stock	149,757,677,100	149,757,677,100	149,757,677,100	149,757,677,100	149,757,677,100	149,757,677,100	149,757,677,100
23382	Other Payable	13,051,826,116	11,264,367,022	10,008,369,602	9,839,795,238	9,337,795,164	6,011,633,313	8,839,057,220
23028	Cash Financial	21,647,461,204	16,444,055,943	88,306,037,105	173,250,881,912	231,851,109,102	382,783,673,777	5,203,564,632
23123	Long Term Debt	380,216,990,062	380,161,202,484	380,105,284,411	380,223,826,132	380,693,342,538	383,542,093,566	385,620,546,402
23179	Prepaid Assets	170,378,656,965	69,913,239,501	61,649,567,185	122,791,050,611	83,392,843,949	11,432,368,086	20,525,523,979
23385	Working Capital	123,813,979,917	32,624,700,837	102,040,080,151	252,889,464,241	274,591,149,086	366,898,214,351	463,688,112,598
23000	Accounts Payable	50,841,376,541	51,644,021,369	41,641,735,002	44,210,300,019	40,360,688,704	30,383,954,647	36,931,703,459
23029	Cash Equivalents	0	0	0	1,676,000,000	0	0	485,000,000,000
23245	Invested Capital	250,047,937,924	280,055,484,210	308,795,560,450	342,102,375,438	364,932,294,467	434,761,188,167	492,649,431,723
23340	Other Properties	44,968,547,473	39,649,246,427	39,649,246,427	39,649,246,427	39,649,246,427	24,259,951,637	50,271,139,437
23132	Minority Interest	598,201,608,263	456,636,547,605	462,826,884,498	469,830,212,241	474,741,626,550	489,516,024,214	503,232,630,922
23342	Other Receivables	149,014,079	283,884,854	257,807,613	290,162,545	167,901,349	358,315,717	1,800,001,737
23204	Retained Earnings	-326,096,320,275	-292,268,311,376	-263,991,930,272	-231,150,065,811	-208,789,663,188	-141,961,812,092	-85,290,429,222
23217	Total Tax Payable	9,692,526,592	7,777,032,499	8,484,756,733	5,864,770,862	7,501,193,498	5,246,204,966	4,981,012,959
23001	Accounts Receivable	21,851,253,381	33,300,067,854	29,070,262,319	32,994,163,975	34,760,963,975	25,700,412,070	25,907,914,768
23280	Common Stock Equity	-134,729,796,314	-105,186,075,698	-76,909,694,594	-44,067,830,133	-21,707,427,510	45,272,715,162	101,082,505,882
23403	Net Tangible Assets	-134,729,796,314	-105,186,075,698	-76,909,694,594	-44,067,830,133	-21,707,427,510	45,272,715,162	101,082,505,882
23215	Stockholders Equity	-134,729,796,314	-105,186,075,698	-76,909,694,594	-44,067,830,133	-21,707,427,510	45,272,715,162	101,082,505,882
23383	Tangible Book Value	-134,729,796,314	-105,186,075,698	-76,909,694,594	-44,067,830,133	-21,707,427,510	45,272,715,162	101,082,505,882
23374	Total Capitalization	245,487,193,748	274,975,126,786	303,195,589,817	336,155,995,999	358,985,915,028	428,814,808,728	486,703,052,284
23312	Land And Improvements	76,512,181,224	74,405,373,601	74,368,195,823	74,368,195,823	74,368,195,823	60,795,416,539	21,227,592,389
23469	Other Equity Interest	13,688,769,704	9,404,481,421	9,404,481,421	-15,564,062,726	9,404,481,421	9,556,772,997	-15,564,062,726
23393	Ordinary Shares Number	1,497,576,771	1,497,576,771	1,497,576,771	1,497,576,771	1,497,576,771	1,497,576,771	1,497,576,771
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-624,576,930,017	-607,156,407,722	-590,279,361,016	-573,500,519,476	-556,620,404,050	-491,050,619,853	-431,170,477,912
23282	Construction In Progress	192,136,923,747	166,321,809,864	125,786,573,528	6,938,129,556	5,240,890,373	0	59,535,450,566
23380	Capital Lease Obligations	37,373,839,676	34,614,072,399	36,913,487,786	38,127,240,781	39,510,145,141	7,600,908,798	21,078,733,899
23030	Cash And Cash Equivalents	21,647,461,204	16,444,055,943	88,306,037,105	174,926,881,912	231,851,109,102	382,783,673,777	490,203,564,632
23262	Gross Accounts Receivable	0	0	0	0	0	0	25,907,914,768
23012	Additional Paid In Capital	27,920,077,157	27,920,077,157	27,920,077,157	27,920,077,157	27,920,077,157	27,920,077,157	27,920,077,157
23275	Buildings And Improvements	133,698,805,165	133,629,955,165	133,629,955,165	133,629,955,165	133,629,955,165	133,629,955,165	109,914,331,409
23163	Other Short Term Investments	0	1,854,948,000	1,066,850,000	0	0	0	0
23319	Machinery Furniture Equipment	899,028,336,391	895,098,551,767	892,765,267,972	892,143,359,649	889,909,177,699	842,033,891,254	743,352,024,441
23048	Current Capital Lease Obligation	9,783,075,184	9,698,854,859	10,153,926,660	9,801,537,521	9,564,428,057	2,526,865,017	13,474,686,899
23127	Long Term Capital Lease Obligation	27,590,764,492	24,915,217,540	26,759,561,126	28,325,703,260	29,945,717,084	5,074,043,781	7,604,047,000
23261	Total Equity Gross Minority Interest	463,471,811,949	351,450,471,907	385,917,189,904	425,762,382,108	453,034,199,040	534,788,739,376	604,315,136,804
23067	Non Current Deferred Taxes Liabilities	0	0	2,786,140,742	5,336,059,364	7,260,921,151	7,257,076,620	10,698,989,705
23259	Total Liabilities Net Minority Interest	520,307,710,723	509,465,362,981	503,001,545,554	508,068,895,499	508,348,228,512	462,650,891,479	489,681,358,937
23046	Current Debt And Capital Lease Obligation	14,343,819,360	14,779,212,283	15,753,897,293	15,747,916,960	15,510,807,496	8,473,244,456	19,421,066,338
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	407,807,754,554	405,076,420,024	406,864,845,537	408,549,529,392	410,639,059,622	388,616,137,347	393,224,593,402
23344	Non Current Pension And Other Postretirement Benefit Plans	10,407,997,400	10,130,240,900	9,820,599,900	9,507,201,400	9,168,811,000	7,566,162,000	8,465,363,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	216,716,217	216,716,217	0	0	88,000,000
26185	Free Cash Flow	-353,836,021,816	-148,628,330,655	-132,767,963,922	-90,735,954,869	-38,446,557,226
26027	Changes In Cash	-210,201,529,551	5,204,123,239	-150,939,624,240	-107,420,721,728	176,995,196,771
26182	Issuance Of Debt	0	0	0	0	306,000,000,000
26016	End Cash Position	21,647,461,204	21,647,461,204	231,851,109,102	382,783,673,777	490,203,564,632
26112	Purchase Of P P E	-282,485,243,615	-131,936,971,080	-97,906,075,917	-65,070,999,489	-43,217,831,568
26183	Repayment Of Debt	-13,909,587,569	-12,350,747,942	-18,171,660,318	-16,715,070,244	-638,317,003,389
26005	Capital Expenditure	-282,485,243,615	-131,936,971,080	-97,906,075,917	-65,070,999,489	-43,217,831,568
26012	Financing Cash Flow	143,417,776,048	151,760,789,677	-18,171,660,318	-16,715,070,244	215,119,410,381
26013	Investing Cash Flow	-282,268,527,398	-129,865,306,863	-97,906,075,917	-65,040,696,104	-42,895,487,952
26015	Beginning Cash Position	231,851,109,102	16,444,055,943	382,783,673,777	490,203,564,632	313,207,269,273
26223	Classesof Cash Payments	-348,316,711,105	-88,948,389,535	-359,894,011,181	-316,022,995,564	-257,744,233,262
26099	Long Term Debt Issuance	0	0	0	0	306,000,000,000
26090	Long Term Debt Payments	-13,909,587,569	-12,350,747,942	-18,171,660,318	-16,715,070,244	-638,317,003,389
26101	Short Term Debt Issuance	0	0	0	0	0
26073	Net Long Term Debt Issuance	-13,909,587,569	-12,350,747,942	-18,171,660,318	-16,715,070,244	-332,317,003,389
26164	Net Other Financing Charges	157,327,363,617	157,327,363,617	-1,719,555,624	-1,158,792,307	547,436,413,770
26165	Net Other Investing Changes	0	0	0	30,303,385	234,343,616
26119	Net P P E Purchase And Sale	-282,268,527,398	-131,720,254,863	-97,906,075,917	-65,070,999,489	-43,129,831,568
26075	Net Short Term Debt Issuance	0	0	0	0	0
26072	Net Issuance Payments Of Debt	-13,909,587,569	-12,350,747,942	-18,171,660,318	-16,715,070,244	-332,317,003,389
26226	Paymentson Behalfof Employees	-66,976,713,842	-14,300,063,571	-69,835,722,333	-58,683,547,284	-56,761,072,711
26063	Effect Of Exchange Rate Changes	-2,118,347	-717,978	7,059,565	830,873	1,098,588
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	-1	0
26228	Other Cash Paymentsfrom Operating Activities	-36,229,504,810	-4,925,804,274	-34,180,077,449	-29,940,336,737	-28,436,812,777
26220	Cash Flowsfromusedin Operating Activities Direct	-71,350,778,201	-16,691,359,575	-34,861,888,005	-25,664,955,380	4,771,274,342
26221	Classesof Cash Receiptsfrom Operating Activities	317,983,971,410	86,285,164,736	364,321,340,535	339,829,493,601	327,784,096,119

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	216,716,217	216,716,217	0	0	0	0	0	88,000,000
26185	Free Cash Flow	-353,836,021,816	-148,628,330,655	-66,965,788,535	-84,599,641,194	-53,642,261,432	-132,767,963,922	-90,735,954,869	-38,446,557,226
26027	Changes In Cash	-210,201,529,551	5,204,123,239	-71,865,879,495	-86,620,241,515	-56,919,531,780	-150,939,624,240	-107,420,721,728	176,995,196,771
26182	Issuance Of Debt	0	0	0	0	0	0	0	306,000,000,000
26016	End Cash Position	21,647,461,204	21,647,461,204	16,444,055,943	88,306,037,105	174,926,881,912	231,851,109,102	382,783,673,777	490,203,564,632
26112	Purchase Of P P E	-282,485,243,615	-131,936,971,080	-48,259,387,525	-59,106,866,125	-43,182,018,885	-97,906,075,917	-65,070,999,489	-43,217,831,568
26183	Repayment Of Debt	-13,909,587,569	-12,350,747,942	-519,613,209	-519,613,209	-519,613,209	-18,171,660,318	-16,715,070,244	-638,317,003,389
26005	Capital Expenditure	-282,485,243,615	-131,936,971,080	-48,259,387,525	-59,106,866,125	-43,182,018,885	-97,906,075,917	-65,070,999,489	-43,217,831,568
26012	Financing Cash Flow	143,417,776,048	151,760,789,677	-4,111,992,960	-2,020,600,321	-2,210,420,348	-18,171,660,318	-16,715,070,244	215,119,410,381
26013	Investing Cash Flow	-282,268,527,398	-129,865,306,863	-49,047,485,525	-59,106,866,125	-44,248,868,885	-97,906,075,917	-65,040,696,104	-42,895,487,952
26015	Beginning Cash Position	231,851,109,102	16,444,055,943	88,306,037,105	174,926,881,912	231,851,109,102	382,783,673,777	490,203,564,632	313,207,269,273
26223	Classesof Cash Payments	-348,316,711,105	-88,948,389,535	-91,443,903,721	-81,371,154,812	-86,553,263,037	-359,894,011,181	-316,022,995,564	-257,744,233,262
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	306,000,000,000
26090	Long Term Debt Payments	-13,909,587,569	-12,350,747,942	-519,613,209	-519,613,209	-519,613,209	-18,171,660,318	-16,715,070,244	-638,317,003,389
26101	Short Term Debt Issuance	0	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	-13,909,587,569	-12,350,747,942	-519,613,209	-519,613,209	-519,613,209	-18,171,660,318	-16,715,070,244	-332,317,003,389
26164	Net Other Financing Charges	157,327,363,617	157,327,363,617	0	0	0	-1,719,555,624	-1,158,792,307	547,436,413,770
26165	Net Other Investing Changes	0	0	-788,098,000	0	-1,066,850,000	0	30,303,385	234,343,616
26119	Net P P E Purchase And Sale	-282,268,527,398	-131,720,254,863	-48,259,387,525	-59,106,866,125	-43,182,018,885	-97,906,075,917	-65,070,999,489	-43,129,831,568
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	0	0
26072	Net Issuance Payments Of Debt	-13,909,587,569	-12,350,747,942	-519,613,209	-519,613,209	-519,613,209	-18,171,660,318	-16,715,070,244	-332,317,003,389
26226	Paymentson Behalfof Employees	-66,976,713,842	-14,300,063,571	-16,316,791,000	-20,505,186,766	-15,854,672,505	-69,835,722,333	-58,683,547,284	-56,761,072,711
26063	Effect Of Exchange Rate Changes	-2,118,347	-717,978	3,898,333	-603,292	-4,695,410	7,059,565	830,873	1,098,588
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	-1	0
26228	Other Cash Paymentsfrom Operating Activities	-36,229,504,810	-4,925,804,274	-13,325,359,325	-6,108,020,135	-11,870,321,076	-34,180,077,449	-29,940,336,737	-28,436,812,777
26220	Cash Flowsfromusedin Operating Activities Direct	-71,350,778,201	-16,691,359,575	-18,706,401,010	-25,492,775,069	-10,460,242,547	-34,861,888,005	-25,664,955,380	4,771,274,342
26221	Classesof Cash Receiptsfrom Operating Activities	317,983,971,410	86,285,164,736	81,839,080,737	65,072,598,770	84,787,127,167	364,321,340,535	339,829,493,601	327,784,096,119

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	Ex-Dividend Date
SURE	PT Super Energy Tbk	2024-04-15	At close: 04:00PM WIB	1,880	2,040	2,040	1,875	2,040.00 - 2,040.00	2,040	2,040	1,100.00 - 2,040.00	1,100	2,040	55,000	68,633	3,055,000,000,000	-78	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-04-12	At close: 04:00PM WIB	1,880	2,040	2,040	1,875	2,040.00 - 2,040.00	2,040	2,040	1,100.00 - 2,040.00	1,100	2,040	55,000	68,985	3,055,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-04-11	At close: 04:00PM WIB	1,880	2,040	2,040	1,875	2,040.00 - 2,040.00	2,040	2,040	1,100.00 - 2,040.00	1,100	2,040	55,000	69,065	3,055,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-04-10	At close: 04:00PM WIB	1,880	2,040	2,040	1,875	2,040.00 - 2,040.00	2,040	2,040	1,100.00 - 2,040.00	1,100	2,040	55,000	69,260	3,055,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-04-05	At close: 04:00PM WIB	1,880	2,040	2,040	1,875	2,040.00 - 2,040.00	2,040	2,040	1,100.00 - 2,040.00	1,100	2,040	55,000	69,727	3,055,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-04-04	At close: 04:00PM WIB	1,735	1,880	1,880	1,880	1,880.00 - 1,880.00	1,880	1,880	1,100.00 - 1,880.00	1,100	1,880	69,000	70,265	2,815,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-04-03	At close: 04:00PM WIB	1,750	1,735	1,755	1,735	1,735.00 - 1,735.00	1,735	1,735	1,100.00 - 1,760.00	1,100	1,760	59,500	69,239	2,598,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-04-02	At close: 04:10PM WIB	1,750	1,750	1,750	1,750	1,750.00 - 1,750.00	1,750	1,750	1,100.00 - 1,760.00	1,100	1,760	69,700	69,334	2,621,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-04-01	At close: 04:00PM WIB	1,730	1,750	1,750	1,750	1,750.00 - 1,750.00	1,750	1,750	1,100.00 - 1,760.00	1,100	1,760	79,600	69,272	2,621,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-03-29	At close: 04:00PM WIB	1,730	1,730	1,730	1,730	1,730.00 - 1,730.00	1,730	1,730	1,100.00 - 1,760.00	1,100	1,760	70,000	69,272	2,591,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-03-28	At close: 04:00PM WIB	1,730	1,730	1,730	1,730	1,730.00 - 1,730.00	1,730	1,730	1,100.00 - 1,760.00	1,100	1,760	70,000	68,065	2,591,000,000,000	-69	Mar 28, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-03-27	At close: 04:00PM WIB	1,675	1,730	0	0	1,730.00 - 1,730.00	1,730	1,730	1,100.00 - 1,760.00	1,100	1,760	64,000	65,291	2,591,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-03-26	At close: 02:55PM WIB	1,630	1,640	0	0	1,640.00 - 1,675.00	1,640	1,675	1,100.00 - 1,760.00	1,100	1,760	72,400	66,498	2,508,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-03-25	At close: 02:55PM WIB	1,590	1,630	0	0	1,630.00 - 1,630.00	1,630	1,630	1,100.00 - 1,760.00	1,100	1,760	74,500	67,664	2,441,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-03-22	At close: 04:00PM WIB	1,600	1,590	0	0	1,590.00 - 1,590.00	1,590	1,590	1,100.00 - 1,760.00	1,100	1,760	78,000	68,873	2,381,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-03-21	At close: 04:00PM WIB	1,575	0	0	0	0.0000 - 0.0000	0	0		0		0	68,516	0	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-03-14	As of 04:00PM WIB. Market open.	1,500	0	0	0	1,500.00 - 1,500.00	1,500	1,500	1,100.00 - 1,760.00	1,100	1,760	0	67,308	2,246,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-03-13	At close: 04:00PM WIB	1,455	1,500	0	0	1,500.00 - 1,500.00	1,500	1,500	1,100.00 - 1,760.00	1,100	1,760	70,000	66,726	2,246,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-03-11	At close: 04:00PM WIB	1,450	1,455	0	0	1,455.00 - 1,455.00	1,455	1,455	1,100.00 - 1,760.00	1,100	1,760	69,000	65,650	2,179,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-03-08	At close: 04:00PM WIB	1,450	1,455	0	0	1,455.00 - 1,455.00	1,455	1,455	1,100.00 - 1,760.00	1,100	1,760	69,000	65,203	2,179,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-03-05	At close: 04:00PM WIB	1,450	1,425	0	0	1,425.00 - 1,425.00	1,425	1,425	1,100.00 - 1,760.00	1,100	1,760	69,000	62,475	2,134,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-03-04	At close: 04:00PM WIB	1,450	1,450	0	0	1,450.00 - 1,450.00	1,450	1,450	1,100.00 - 1,760.00	1,100	1,760	69,500	61,277	2,171,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-03-01	At close: 04:00PM WIB	1,435	1,450	1,450	0	1,450.00 - 1,450.00	1,450	1,450	1,100.00 - 1,760.00	1,100	1,760	69,500	60,079	2,171,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-02-28	At close: 04:00PM WIB	1,430	1,450	0	0	1,450.00 - 1,450.00	1,450	1,450	1,100.00 - 1,760.00	1,100	1,760	69,600	56,722	2,171,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-02-27	At close: 04:00PM WIB	1,410	1,430	0	0	1,430.00 - 1,430.00	1,430	1,430	1,100.00 - 1,760.00	1,100	1,760	69,000	55,552	2,142,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-02-26	At close: 04:00PM WIB	1,400	1,410	0	0	1,410.00 - 1,410.00	1,410	1,410	1,100.00 - 1,760.00	1,100	1,760	70,000	54,371	2,112,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk	2024-02-23	At close: 04:00PM WIB	1,425	1,400	0	0	1,400.00 - 1,400.00	1,400	1,400	1,100.00 - 1,760.00	1,100	1,760	69,000	53,203	2,097,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk (SURE.JK)	2024-02-22	At close: 04:00PM WIB	1,415	1,425	0	0	1,425.00 - 1,425.00	1,425	1,425	1,100.00 - 1,760.00	1,100	1,760	70,000	52,016	2,134,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A
SURE	PT Super Energy Tbk (SURE.JK)	2024-02-21	At close: 04:00PM WIB	1,410	1,415	1,415	0	1,415.00 - 1,415.00	1,415	1,415	1,100.00 - 1,760.00	1,100	1,760	69,500	50,838	2,119,000,000,000	-69	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	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)
SURE	PT Super Energy Tbk	2024-04-15	3,060,000,000,000	3,460,000,000,000	10	11	-35	0	0	2,040	1,100	1,539	1,413	69	67	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-39	-53	-8	-31	304,560,000,000	203	-21	-63,130,000,000	-117,310,000,000	-78	21,650,000,000	14	424,300,000,000	92	2	-90	-71,350,000,000	-379,180,000,000
SURE	PT Super Energy Tbk	2024-04-12	3,060,000,000,000	3,460,000,000,000	10	11	-35	0	0	2,040	1,100	1,477	1,407	69	68	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-04-11	3,060,000,000,000	3,460,000,000,000	10	11	-35	0	0	2,040	1,100	1,477	1,407	69	68	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-04-10	3,060,000,000,000	3,460,000,000,000	10	11	-35	0	0	2,040	1,100	1,477	1,407	69	68	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-04-05	2,600,000,000,000	3,000,000,000,000	8	9	-38	0	0	1,760	0	1,438	1,405	70	65	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-04-04	2,620,000,000,000	3,020,000,000,000	8	9	-39	0	0	1,760	0	1,428	1,405	69	66	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-04-03	2,620,000,000,000	3,020,000,000,000	8	9	-39	0	0	1,760	0	1,418	1,404	69	66	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-04-02	2,620,000,000,000	3,020,000,000,000	8	9	-39	0	0	1,760	0	1,408	1,404	69	65	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-04-01	2,590,000,000,000	2,990,000,000,000	8	9	-38	0	0	1,760	0	1,408	1,404	69	65	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-03-29	2,590,000,000,000	2,990,000,000,000	8	9	-38	0	0	1,760	1,100	1,398	1,404	68	65	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-03-28	2,590,000,000,000	2,990,000,000,000	8	9	-38	0	0	1,760	0	1,385	1,404	65	51	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-03-27	2,400,000,000,000	2,800,000,000,000	7	9	-36	0	0	1,760	0	1,375	1,404	67	58	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-03-26	2,400,000,000,000	2,800,000,000,000	7	9	-36	0	0	1,760	0	1,365	1,405	68	65	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-03-25	2,400,000,000,000	2,800,000,000,000	7	9	-36	0	0	1,760	1,100	1,365	1,405	68	65	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-03-22	2,400,000,000,000	2,800,000,000,000	7	9	-36	0	0	1,760	0	1,345	1,406	69	70	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-03-21	2,360,000,000,000	2,760,000,000,000	7	9	-35	0	0	1,760	1,100	1,345	1,406	69	70	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-03-14	2,250,000,000,000	2,650,000,000,000	7	8	-34	0	0	1,760	0	1,294	1,413	67	69	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-03-13	2,180,000,000,000	2,580,000,000,000	7	8	-33	0	0	1,760	0	1,294	1,413	66	69	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-03-11	2,180,000,000,000	2,580,000,000,000	7	8	-33	0	0	1,760	1,100	1,294	1,413	65	69	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-03-08	2,170,000,000,000	2,570,000,000,000	7	8	-33	0	0	1,760	1,100	1,287	1,414	65	69	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-03-05	2,170,000,000,000	2,570,000,000,000	7	8	-33	0	0	1,760	0	1,260	1,420	61	69	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-03-04	2,170,000,000,000	2,570,000,000,000	7	8	-33	0	0	1,760	0	1,260	1,420	61	69	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-03-01	2,150,000,000,000	2,550,000,000,000	7	8	-33	0	0	1,760	0	1,253	1,421	60	69	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-02-28	2,140,000,000,000	2,540,000,000,000	7	8	-32	0	0	1,760	0	1,232	1,426	56	68	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-02-27	2,110,000,000,000	2,510,000,000,000	7	8	-32	0	0	1,760	0	1,226	1,428	54	67	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-70	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk	2024-02-26	2,100,000,000,000	2,500,000,000,000	6	8	-32	0	0	1,760	0	1,226	1,428	54	67	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk (SURE.JK)	2024-02-23	2,130,000,000,000	2,540,000,000,000	7	8	-33	0	0	1,760	0	1,214	1,431	52	67	1,500,000,000	0	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000
SURE	PT Super Energy Tbk (SURE.JK)	2024-02-22	2,120,000,000,000	2,520,000,000,000	7	8	-32	-18	25	1,760	0	1,207	1,433	51	67	1,500,000,000	1,510,000,000	115,130,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-32	-34	-7	-30	324,590,000,000	217	-7	-39,950,000,000	-102,790,000,000	-69	16,440,000,000	11	421,180,000,000	120	1	-70	-61,720,000,000	-136,010,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	2,110	2,110	2,110	2,110
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	2,110	2,110	2,110	2,110
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	2,110	2,110	2,110	2,110
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:25:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:05:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:01	2,090	2,090	2,090	2,090
2024-05-08	14:55:00	2,090	2,090	2,090	2,090
2024-05-08	14:50:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:40:00	0	0	0	0
2024-05-08	14:35:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:25:00	0	0	0	0
2024-05-08	14:20:00	0	0	0	0
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:10:00	0	0	0	0
2024-05-08	14:05:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:55:00	0	0	0	0
2024-05-08	13:50:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:40:00	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	2,110	2,110	2,110	2,110
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:01	2,090	2,090	2,090	2,090
2024-05-08	14:45:00	2,090	2,090	2,090	2,090
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:30:00	0	0	0	0
2024-05-08	13:15:00	0	0	0	0
2024-05-08	13:00:00	0	0	0	0
2024-05-08	12:45:00	0	0	0	0
2024-05-08	12:30:00	0	0	0	0
2024-05-08	12:15:00	0	0	0	0
2024-05-08	12:00:00	0	0	0	0
2024-05-08	11:45:00	0	0	0	0
2024-05-08	11:30:00	0	0	0	0
2024-05-08	11:15:00	0	0	0	0
2024-05-08	11:00:00	0	0	0	0
2024-05-08	10:45:00	0	0	0	0
2024-05-08	10:30:00	0	0	0	0
2024-05-08	10:15:00	0	0	0	0
2024-05-08	10:00:00	0	0	0	0
2024-05-08	09:45:00	0	0	0	0
2024-05-08	09:30:00	0	0	0	0
2024-05-08	09:15:00	0	0	0	0
2024-05-08	09:00:00	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	2,110	2,110	2,110	2,110
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:01	2,090	2,090	2,090	2,090
2024-05-08	14:30:00	2,090	2,090	2,090	2,090
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:30:00	0	0	0	0
2024-05-08	13:00:00	0	0	0	0
2024-05-08	12:30:00	0	0	0	0
2024-05-08	12:00:00	0	0	0	0
2024-05-08	11:30:00	0	0	0	0
2024-05-08	11:00:00	0	0	0	0
2024-05-08	10:30:00	0	0	0	0
2024-05-08	10:00:00	0	0	0	0
2024-05-08	09:30:00	0	0	0	0
2024-05-08	09:00:00	0	0	0	0
2024-05-07	16:00:00	2,090	2,090	2,090	2,090
2024-05-07	15:30:00	0	0	0	0
2024-05-07	15:00:00	0	0	0	0
2024-05-07	14:55:01	2,080	2,080	2,080	2,080
2024-05-07	14:30:00	2,080	2,080	2,080	2,080
2024-05-07	14:00:00	0	0	0	0
2024-05-07	13:30:00	0	0	0	0
2024-05-07	13:00:00	0	0	0	0
2024-05-07	12:30:00	0	0	0	0
2024-05-07	12:00:00	0	0	0	0
2024-05-07	11:30:00	0	0	0	0
2024-05-07	11:00:00	0	0	0	0
2024-05-07	10:30:00	0	0	0	0
2024-05-07	10:00:00	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	2,110	2,110	2,110	2,110
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:01	2,090	2,090	2,090	2,090
2024-05-08	14:00:00	2,090	2,090	2,090	2,090
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	16:00:00	2,090	2,090	2,090	2,090
2024-05-07	15:00:00	0	0	0	0
2024-05-07	14:55:01	2,080	2,080	2,080	2,080
2024-05-07	14:00:00	2,080	2,080	2,080	2,080
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	16:00:00	2,090	2,090	2,090	2,090
2024-05-06	15:00:00	0	0	0	0
2024-05-06	14:55:01	2,050	2,050	2,050	2,050
2024-05-06	14:00:00	2,050	2,050	2,050	2,050
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	14:55:01	2,040	2,040	2,040	2,040
2024-05-03	14:00:00	2,040	2,040	2,040	2,040

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,110	2,110	2,110	2,110	0
2024-05-08	15:00:00	2,110	2,110	2,110	2,110	20,000
2024-05-08	14:55:01	2,090	2,090	2,090	2,090	0
2024-05-08	13:30:00	2,090	2,090	2,090	2,090	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	16:00:03	2,090	2,090	2,090	2,090	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	2,090	2,090	2,090	2,090	12,400
2024-05-07	14:55:01	2,080	2,080	2,080	2,080	0
2024-05-07	13:30:00	2,080	2,080	2,080	2,080	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	16:00:03	2,090	2,090	2,090	2,090	0
2024-05-06	15:00:00	2,090	2,090	2,090	2,090	9,900
2024-05-06	14:55:01	2,050	2,050	2,050	2,050	0
2024-05-06	13:30:00	2,050	2,050	2,050	2,050	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	16:00:03	2,050	2,050	2,050	2,050	0
2024-05-03	15:00:00	2,050	2,050	2,050	2,050	25,000
2024-05-03	14:55:01	2,040	2,040	2,040	2,040	0
2024-05-03	13:30:00	2,040	2,040	2,040	2,040	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	16:00:02	2,030	2,030	2,030	2,030	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	2,090	2,110	2,090	2,110	34,900
2024-05-07	09:00:00	2,080	2,090	2,080	2,090	27,300
2024-05-06	09:00:00	2,050	2,090	2,050	2,090	19,800
2024-05-03	09:00:00	2,040	2,050	2,040	2,050	45,000
2024-05-02	09:00:00	2,050	2,050	2,030	2,030	49,900
2024-04-30	09:00:00	2,040	2,050	2,040	2,050	49,800
2024-04-29	09:00:00	2,000	2,050	2,000	2,050	40,600
2024-04-26	09:00:00	2,010	2,010	2,010	2,010	59,100
2024-04-25	09:00:00	2,000	2,000	2,000	2,000	54,800
2024-04-24	09:00:00	2,020	2,020	2,020	2,020	49,900
2024-04-23	09:00:00	2,050	2,050	2,050	2,050	60,000
2024-04-22	09:00:00	2,040	2,040	2,040	2,040	59,000
2024-04-19	09:00:00	2,040	2,040	2,040	2,040	58,500
2024-04-18	09:00:00	2,050	2,050	2,050	2,050	59,000
2024-04-17	09:00:00	2,030	2,030	2,030	2,030	59,000
2024-04-16	09:00:00	2,040	2,040	2,040	2,040	59,800
2024-04-05	09:00:00	2,040	2,040	2,040	2,040	55,000
2024-04-04	09:00:00	1,880	1,880	1,880	1,880	69,000
2024-04-03	09:00:00	1,735	1,735	1,735	1,735	59,500
2024-04-02	09:00:00	1,750	1,750	1,750	1,750	69,700
2024-04-01	09:00:00	1,750	1,750	1,750	1,750	79,600
2024-03-28	09:00:00	1,730	1,730	1,730	1,730	70,000
2024-03-27	09:00:00	1,730	1,730	1,730	1,730	64,000
2024-03-26	09:00:00	1,675	1,675	1,640	1,675	72,400
2024-03-25	09:00:00	1,630	1,630	1,630	1,630	74,500
2024-03-22	09:00:00	1,600	1,600	1,600	1,600	0
2024-03-21	09:00:00	1,600	1,600	1,600	1,600	80,000
2024-03-20	09:00:00	1,575	1,575	1,575	1,575	80,000
2024-03-19	09:00:00	1,520	1,520	1,520	1,520	69,600
2024-03-18	09:00:00	1,500	1,500	1,500	1,500	69,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	2,080	2,090	2,080	2,090	27,300
2024-05-06	09:00:00	2,050	2,090	2,050	2,090	19,800
2024-05-03	09:00:00	2,040	2,050	2,040	2,050	45,000
2024-05-02	09:00:00	2,050	2,050	2,030	2,030	49,900
2024-04-30	09:00:00	2,040	2,050	2,040	2,050	49,800
2024-04-29	09:00:00	2,000	2,050	2,000	2,050	40,600
2024-04-26	09:00:00	2,010	2,010	2,010	2,010	59,100
2024-04-25	09:00:00	2,000	2,000	2,000	2,000	54,800
2024-04-24	09:00:00	2,020	2,020	2,020	2,020	49,900
2024-04-23	09:00:00	2,050	2,050	2,050	2,050	60,000
2024-04-22	09:00:00	2,040	2,040	2,040	2,040	59,000
2024-04-19	09:00:00	2,040	2,040	2,040	2,040	58,500
2024-04-18	09:00:00	2,050	2,050	2,050	2,050	59,000
2024-04-17	09:00:00	2,030	2,030	2,030	2,030	59,000
2024-04-16	09:00:00	2,040	2,040	2,040	2,040	59,800
2024-04-05	09:00:00	2,040	2,040	2,040	2,040	55,000
2024-04-04	09:00:00	1,880	1,880	1,880	1,880	69,000
2024-04-03	09:00:00	1,735	1,735	1,735	1,735	59,500
2024-04-02	09:00:00	1,750	1,750	1,750	1,750	69,700
2024-04-01	09:00:00	1,750	1,750	1,750	1,750	79,600
2024-03-28	09:00:00	1,730	1,730	1,730	1,730	70,000
2024-03-27	09:00:00	1,730	1,730	1,730	1,730	64,000
2024-03-26	09:00:00	1,675	1,675	1,640	1,675	72,400
2024-03-25	09:00:00	1,630	1,630	1,630	1,630	74,500
2024-03-22	09:00:00	1,600	1,600	1,600	1,600	0
2024-03-21	09:00:00	1,600	1,600	1,600	1,600	80,000
2024-03-20	09:00:00	1,575	1,575	1,575	1,575	80,000
2024-03-19	09:00:00	1,520	1,520	1,520	1,520	69,600
2024-03-18	09:00:00	1,500	1,500	1,500	1,500	69,000
2024-03-15	09:00:00	1,515	1,515	1,515	1,515	69,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	2,050	2,110	2,050	2,110	82,000
2024-04-28	00:00:00	2,000	2,050	2,000	2,050	185,300
2024-04-21	00:00:00	2,040	2,050	2,000	2,010	282,800
2024-04-14	00:00:00	2,040	2,050	2,030	2,040	236,300
2024-04-07	00:00:00	2,040	2,040	2,040	2,040	0
2024-03-31	00:00:00	1,750	2,040	1,735	2,040	332,800
2024-03-24	00:00:00	1,630	1,730	1,630	1,730	280,900
2024-03-17	00:00:00	1,500	1,600	1,500	1,600	298,600
2024-03-10	00:00:00	1,500	1,515	1,500	1,515	209,000
2024-03-03	00:00:00	1,450	1,460	1,425	1,455	346,000
2024-02-25	00:00:00	1,410	1,450	1,410	1,450	346,600
2024-02-18	00:00:00	1,400	1,425	1,400	1,400	346,500
2024-02-11	00:00:00	1,375	1,415	1,375	1,415	259,100
2024-02-04	00:00:00	1,300	1,375	1,300	1,375	204,000
2024-01-28	00:00:00	1,300	1,315	1,275	1,315	309,500
2024-01-21	00:00:00	1,230	1,300	1,230	1,300	390,500
2024-01-14	00:00:00	1,250	1,250	1,225	1,225	401,700
2024-01-07	00:00:00	1,100	1,250	1,100	1,250	374,000
2023-12-31	00:00:00	1,100	1,100	1,100	1,100	251,400
2023-12-24	00:00:00	1,100	1,100	1,100	1,100	120,000
2023-12-17	00:00:00	1,100	1,100	1,100	1,100	295,000
2023-12-10	00:00:00	1,100	1,100	1,100	1,100	206,500
2023-12-03	00:00:00	1,100	1,100	1,100	1,100	49,300
2023-11-26	00:00:00	1,100	1,100	1,100	1,100	400
2023-11-19	00:00:00	1,100	1,100	1,100	1,100	100
2023-11-12	00:00:00	1,100	1,100	1,100	1,100	0
2023-11-05	00:00:00	1,190	1,190	1,100	1,100	600
2023-10-29	00:00:00	1,190	1,190	1,190	1,190	0
2023-10-22	00:00:00	1,305	1,305	1,190	1,190	500
2023-10-15	00:00:00	1,305	1,305	1,305	1,305	400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,050	2,110	2,030	2,110	176,900
2024-03-31	00:00:00	1,750	2,050	1,735	2,050	942,300
2024-02-29	00:00:00	1,450	1,730	1,425	1,730	1,204,000
2024-01-31	00:00:00	1,275	1,450	1,275	1,435	1,159,700
2023-12-31	00:00:00	1,100	1,300	1,100	1,275	1,654,100
2023-11-30	00:00:00	1,100	1,100	1,100	1,100	670,800
2023-10-31	00:00:00	1,190	1,190	1,100	1,100	1,100
2023-09-30	00:00:00	1,305	1,305	1,190	1,190	1,100
2023-08-31	00:00:00	1,730	1,730	1,300	1,305	3,200
2023-07-31	00:00:00	1,730	1,730	1,730	1,730	200
2023-06-30	00:00:00	1,730	1,730	1,730	1,730	1,600
2023-05-31	00:00:00	1,730	1,730	1,730	1,730	500
2023-04-30	00:00:00	1,745	1,745	1,730	1,730	100
2023-03-31	00:00:00	1,745	1,745	1,745	1,745	0
2023-02-28	00:00:00	1,615	1,615	1,615	1,615	0
2023-01-31	00:00:00	1,715	1,715	1,715	1,715	300
2022-12-31	00:00:00	1,720	1,725	1,705	1,715	600
2022-11-30	00:00:00	1,600	1,725	1,365	1,720	12,800
2022-10-31	00:00:00	1,755	1,755	1,505	1,620	1,100,500
2022-09-30	00:00:00	1,800	1,800	1,760	1,760	700
2022-08-31	00:00:00	1,990	1,990	1,800	1,800	1,500
2022-07-31	00:00:00	1,950	2,000	1,950	1,990	13,100
2022-06-30	00:00:00	1,895	1,985	1,880	1,950	120,800
2022-05-31	00:00:00	1,910	1,910	1,870	1,895	181,900
2022-04-30	00:00:00	1,830	1,910	1,750	1,910	7,400
2022-03-31	00:00:00	1,975	1,975	1,620	1,830	103,600
2022-02-28	00:00:00	1,900	2,020	1,850	1,975	6,800
2022-01-31	00:00:00	1,980	2,020	1,855	1,905	4,400
2021-12-31	00:00:00	1,990	2,020	1,795	1,980	17,500
2021-11-30	00:00:00	2,000	2,020	1,830	1,990	58,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,050	2,110	2,030	2,110	176,900
2024-03-31	00:00:00	1,750	2,050	1,735	2,050	892,500
2024-02-29	00:00:00	1,450	1,730	1,425	1,730	1,204,000
2024-01-31	00:00:00	1,275	2,050	1,275	2,050	3,306,000
2023-12-31	00:00:00	1,100	1,730	1,100	1,730	4,017,800
2023-11-30	00:00:00	1,100	1,450	1,100	1,435	3,484,600
2023-10-31	00:00:00	1,190	1,300	1,100	1,275	2,326,000
2023-09-30	00:00:00	1,305	1,305	1,100	1,100	673,000
2023-08-31	00:00:00	1,730	1,730	1,100	1,100	5,400
2023-07-31	00:00:00	1,730	1,730	1,190	1,190	4,500
2023-06-30	00:00:00	1,730	1,730	1,300	1,305	5,000
2023-05-31	00:00:00	1,730	1,730	1,730	1,730	2,300
2023-04-30	00:00:00	1,745	1,745	1,730	1,730	2,200
2023-03-31	00:00:00	1,745	1,745	1,730	1,730	600
2023-02-28	00:00:00	1,615	1,760	1,615	1,730	11,900
2023-01-31	00:00:00	1,715	1,760	1,615	1,745	12,900
2022-10-31	00:00:00	1,755	1,755	1,365	1,715	1,113,900
2022-07-31	00:00:00	1,950	2,000	1,760	1,760	15,300
2022-04-30	00:00:00	1,830	1,985	1,750	1,950	310,100
2022-01-31	00:00:00	1,980	2,020	1,620	1,830	114,800
2021-10-31	00:00:00	2,000	2,020	1,795	1,980	91,100
2021-07-31	00:00:00	2,000	2,000	1,860	2,000	9,500
2021-04-30	00:00:00	2,000	2,020	1,830	2,000	14,137,600
2021-01-31	00:00:00	2,010	2,150	1,900	2,000	1,126,200

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters