Informasi Saham SURI PT Maja Agung Latexindo Tbk.

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo 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

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-21	101	Enterprises Value Revenue Ratio	1	19
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-19	40,002	Enterprise Value	1	1,519,957,848,434
SURI	PT Maja Agung Latexindo Tbk.	2024-04-16	14,008	Pe Ratio	2	205
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-20	14,010	Ps Ratio	2	14
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-19	40,001	Market Cap	2	1,520,250,000,000
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-21	102	Enterprises Value E B I T D A Ratio	3	1,554
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-20	14,012	Pb Ratio	3	4

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	970,765,470	970,765,470	-5,157,354,872	34,501,930,354	33,713,774,383
20304	Write Off	-6,355,840,134	-6,355,840,134	-16,770,147,494	0	0
20091	Net Income	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
29004	Basic E P S	1	0	2	4	5
20190	E B I T D A	978,074,376	978,074,376	-5,107,192,970	34,579,233,552	33,793,754,748
20046	Gross Profit	14,934,458,141	14,934,458,141	15,361,115,677	55,631,160,585	52,276,318,853
29009	Diluted E P S	1	0	2	4	5
20136	Pretax Income	7,386,004,219	7,386,004,219	13,211,608,605	34,025,960,549	36,976,300,073
20145	Tax Provision	1,917,641,004	1,917,641,004	2,985,389,581	7,599,272,286	8,152,720,077
20100	Total Revenue	81,718,159,248	81,718,159,248	93,326,935,271	338,126,621,753	313,373,089,475
20164	Total Expenses	80,747,393,778	80,747,393,778	98,484,290,143	303,624,691,399	279,659,315,092
20013	Cost Of Revenue	66,783,701,107	66,783,701,107	77,965,819,594	282,495,461,168	261,096,770,622
20177	Interest Income	13,633,271	13,633,271	1,288,487	207,195,479	162,644,336
20109	Operating Income	970,765,470	970,765,470	-5,157,354,872	34,501,930,354	33,713,774,383
20316	Normalized Income	762,700,808	762,700,808	-2,754,425,988	26,426,688,263	28,823,579,996
20108	Operating Expense	13,963,692,671	13,963,692,671	20,518,470,549	21,129,230,231	18,562,544,470
20112	Operating Revenue	81,718,159,248	81,718,159,248	93,326,935,271	338,126,621,753	313,373,089,475
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-42,548,502	-42,548,502	-75,344,409	-15,069,636	45,728,587
20416	Total Unusual Items	6,355,840,134	6,355,840,134	16,770,147,494	0	0
29010	Basic Average Shares	4,662,672,260	0	6,334,375,000	6,334,375,000	6,334,375,000
20269	Other Special Charges	0	0	-16,770,147,494	0	0
29011	Diluted Average Shares	4,662,672,260	0	6,334,375,000	6,334,375,000	6,334,375,000
20420	Normalized E B I T D A	-5,377,765,758	-5,377,765,758	-21,877,340,464	34,579,233,552	33,793,754,748
20162	Special Income Charges	6,355,840,134	6,355,840,134	16,770,147,494	0	0
20315	Reconciled Depreciation	7,308,906	7,308,906	50,161,902	77,303,198	79,980,365
20312	Other Operating Expenses	817,808,087	817,808,087	7,605,818,298	1,137,848,898	6,292,240
20368	Total Other Finance Cost	56,181,773	56,181,773	76,632,896	222,265,115	116,915,749
20314	Reconciled Cost Of Revenue	66,783,701,107	66,783,701,107	77,965,819,594	282,495,461,168	261,096,770,622
20419	Tax Effect Of Unusual Items	1,650,177,727	1,650,177,727	3,789,502,482	0	0
20018	Depreciation Income Statement	7,308,906	7,308,906	50,161,902	77,303,198	79,980,365
20075	Interest Income Non Operating	13,633,271	13,633,271	1,288,487	207,195,479	162,644,336
20158	Selling And Marketing Expense	1,320,911,432	1,320,911,432	1,929,230,390	11,098,540,122	8,871,828,992
20093	Net Income Common Stockholders	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20094	Net Income Continuous Operations	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20045	General And Administrative Expense	3,228,378,179	3,228,378,179	1,342,066,869	1,846,348,019	1,115,167,839
20159	Selling General And Administration	4,549,289,611	4,549,289,611	3,271,297,259	12,944,888,141	9,986,996,831
20435	Total Operating Income As Reported	744,638,583	744,638,583	1,198,485,262	32,239,426,973	33,713,774,393
20412	Other Non Operating Income Expenses	31,847,254	31,847,254	584,449,094	3,900,409,620	1,400,784,746
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20417	Total Unusual Items Excluding Goodwill	6,355,840,134	6,355,840,134	16,770,147,494	0	0
20077	Net Non Operating Interest Income Expense	-42,548,502	-42,548,502	-75,344,409	-15,069,636	45,728,587
20346	Net Income Including Noncontrolling Interests	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20019	Depreciation And Amortization In Income Statement	7,308,906	7,308,906	50,161,902	77,303,198	79,980,365
20309	Net Income From Continuing And Discontinued Operation	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20331	Net Income From Continuing Operation Net Minority Interest	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	970,765,470	970,765,470	-5,157,354,872	34,501,930,354	33,713,774,383
20304	Write Off	-6,355,840,134	-6,355,840,134	-16,770,147,494	0	0
20091	Net Income	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
29004	Basic E P S	1	0	2	4	5
20190	E B I T D A	978,074,376	978,074,376	-5,107,192,970	34,579,233,552	33,793,754,748
20046	Gross Profit	14,934,458,141	14,934,458,141	15,361,115,677	55,631,160,585	52,276,318,853
29009	Diluted E P S	1	0	2	4	5
20136	Pretax Income	7,386,004,219	7,386,004,219	13,211,608,605	34,025,960,549	36,976,300,073
20145	Tax Provision	1,917,641,004	1,917,641,004	2,985,389,581	7,599,272,286	8,152,720,077
20100	Total Revenue	81,718,159,248	81,718,159,248	93,326,935,271	338,126,621,753	313,373,089,475
20164	Total Expenses	80,747,393,778	80,747,393,778	98,484,290,143	303,624,691,399	279,659,315,092
20013	Cost Of Revenue	66,783,701,107	66,783,701,107	77,965,819,594	282,495,461,168	261,096,770,622
20177	Interest Income	13,633,271	13,633,271	1,288,487	207,195,479	162,644,336
20109	Operating Income	970,765,470	970,765,470	-5,157,354,872	34,501,930,354	33,713,774,383
20316	Normalized Income	762,700,808	762,700,808	-2,754,425,988	26,426,688,263	28,823,579,996
20108	Operating Expense	13,963,692,671	13,963,692,671	20,518,470,549	21,129,230,231	18,562,544,470
20112	Operating Revenue	81,718,159,248	81,718,159,248	93,326,935,271	338,126,621,753	313,373,089,475
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-42,548,502	-42,548,502	-75,344,409	-15,069,636	45,728,587
20416	Total Unusual Items	6,355,840,134	6,355,840,134	16,770,147,494	0	0
29010	Basic Average Shares	4,662,672,260	0	6,334,375,000	6,334,375,000	6,334,375,000
20269	Other Special Charges	0	0	-16,770,147,494	0	0
29011	Diluted Average Shares	4,662,672,260	0	6,334,375,000	6,334,375,000	6,334,375,000
20420	Normalized E B I T D A	-5,377,765,758	-5,377,765,758	-21,877,340,464	34,579,233,552	33,793,754,748
20162	Special Income Charges	6,355,840,134	6,355,840,134	16,770,147,494	0	0
20315	Reconciled Depreciation	7,308,906	7,308,906	50,161,902	77,303,198	79,980,365
20312	Other Operating Expenses	817,808,087	817,808,087	7,605,818,298	1,137,848,898	6,292,240
20368	Total Other Finance Cost	56,181,773	56,181,773	76,632,896	222,265,115	116,915,749
20314	Reconciled Cost Of Revenue	66,783,701,107	66,783,701,107	77,965,819,594	282,495,461,168	261,096,770,622
20419	Tax Effect Of Unusual Items	1,650,177,727	1,650,177,727	3,789,502,482	0	0
20018	Depreciation Income Statement	7,308,906	7,308,906	50,161,902	77,303,198	79,980,365
20075	Interest Income Non Operating	13,633,271	13,633,271	1,288,487	207,195,479	162,644,336
20158	Selling And Marketing Expense	1,320,911,432	1,320,911,432	1,929,230,390	11,098,540,122	8,871,828,992
20093	Net Income Common Stockholders	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20094	Net Income Continuous Operations	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20045	General And Administrative Expense	3,228,378,179	3,228,378,179	1,342,066,869	1,846,348,019	1,115,167,839
20159	Selling General And Administration	4,549,289,611	4,549,289,611	3,271,297,259	12,944,888,141	9,986,996,831
20435	Total Operating Income As Reported	744,638,583	744,638,583	1,198,485,262	32,239,426,973	33,713,774,393
20412	Other Non Operating Income Expenses	31,847,254	31,847,254	584,449,094	3,900,409,620	1,400,784,746
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20417	Total Unusual Items Excluding Goodwill	6,355,840,134	6,355,840,134	16,770,147,494	0	0
20077	Net Non Operating Interest Income Expense	-42,548,502	-42,548,502	-75,344,409	-15,069,636	45,728,587
20346	Net Income Including Noncontrolling Interests	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20019	Depreciation And Amortization In Income Statement	7,308,906	7,308,906	50,161,902	77,303,198	79,980,365
20309	Net Income From Continuing And Discontinued Operation	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996
20331	Net Income From Continuing Operation Net Minority Interest	5,468,363,215	5,468,363,215	10,226,219,024	26,426,688,263	28,823,579,996

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	6,844,911,875	0
23165	Payables	27,182,188,069	76,270,535,965	102,594,733,880	121,674,389,187
23139	Net P P E	109,303,083,363	65,713,607,906	68,384,985,808	53,270,334,621
23351	Properties	0	0	0	0
23386	Total Debt	0	0	7,082,123,464	21,019,638,527
23100	Gross P P E	168,066,971,547	122,027,631,047	121,999,316,047	103,735,057,467
23038	Common Stock	126,687,500,000	34,770,000,000	34,770,000,000	34,770,000,000
23045	Current Debt	0	0	7,082,123,464	14,018,911,494
23532	Share Issued	6,334,375,000	6,334,375,000	6,334,375,000	6,334,375,000
23220	Total Assets	407,959,723,999	187,796,261,619	216,078,571,773	220,931,954,148
23027	Capital Stock	126,687,500,000	34,770,000,000	34,770,000,000	34,770,000,000
23382	Other Payable	416,000,000	24,631,383,302	45,373,291,940	76,650,850,162
23028	Cash Financial	69,917,711,394	292,151,566	237,211,589	54,255,893,211
23123	Long Term Debt	0	0	0	7,000,727,033
23179	Prepaid Assets	111,079,974,054	18,623,548,953	20,430,350,991	25,449,194,527
23385	Working Capital	236,970,878,482	40,667,587,644	28,572,677,512	26,189,507,777
23000	Accounts Payable	25,733,372,136	35,761,686,159	41,896,008,159	36,599,986,031
23245	Invested Capital	346,572,800,499	103,442,973,857	100,338,981,149	87,826,517,328
23342	Other Receivables	999,960,000	5,043,889,342	4,833,670,000	0
23204	Retained Earnings	32,601,997,685	69,133,634,470	58,907,415,446	32,480,727,183
23217	Total Tax Payable	1,032,815,933	15,877,466,504	15,325,433,781	8,423,552,994
23001	Accounts Receivable	44,687,386,606	24,889,333,951	69,955,948,570	61,450,115,360
23280	Common Stock Equity	346,572,800,499	103,442,973,857	93,256,857,685	66,806,878,801
23403	Net Tangible Assets	342,472,800,499	103,442,973,857	93,256,857,685	66,806,878,801
23215	Stockholders Equity	346,572,800,499	103,442,973,857	93,256,857,685	66,806,878,801
23383	Tangible Book Value	342,472,800,499	103,442,973,857	93,256,857,685	66,806,878,801
23374	Total Capitalization	346,572,800,499	103,442,973,857	93,256,857,685	73,807,605,834
23312	Land And Improvements	51,324,452,509	51,324,452,509	51,324,452,509	40,835,490,975
23393	Ordinary Shares Number	6,334,375,000	6,334,375,000	6,334,375,000	6,334,375,000
23155	Other Intangible Assets	4,100,000,000	0	0	0
23008	Accumulated Depreciation	-58,763,888,184	-56,314,023,141	-53,614,330,239	-50,464,722,846
23282	Construction In Progress	46,008,795,500	0	0	0
23030	Cash And Cash Equivalents	69,917,711,394	292,151,566	237,211,589	54,255,893,211
23262	Gross Accounts Receivable	44,687,386,606	31,245,174,085	69,955,948,570	61,450,115,360
23012	Additional Paid In Capital	187,521,803,763	0	0	0
23275	Buildings And Improvements	24,597,710,756	24,597,710,756	24,597,710,756	17,035,672,290
23319	Machinery Furniture Equipment	46,136,012,782	46,105,467,782	46,077,152,782	45,863,894,202
23098	Goodwill And Other Intangible Assets	4,100,000,000	0	0	0
23261	Total Equity Gross Minority Interest	346,572,800,499	103,442,973,857	93,256,857,685	66,806,878,801
23259	Total Liabilities Net Minority Interest	61,386,923,500	84,353,287,762	122,821,714,088	154,125,075,347
23046	Current Debt And Capital Lease Obligation	0	0	7,082,123,464	14,018,911,494
23266	Allowance For Doubtful Accounts Receivable	0	-6,355,840,134	0	0
23124	Long Term Debt And Capital Lease Obligation	0	0	0	7,000,727,033
23344	Non Current Pension And Other Postretirement Benefit Plans	4,873,283,778	5,559,623,747	4,744,622,609	7,246,457,133

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-05-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	6,844,911,875	0
23165	Payables	27,182,188,069	39,675,156,659	76,270,535,965	102,594,733,880	121,674,389,187
23139	Net P P E	109,303,083,363	64,694,459,844	65,713,607,906	68,384,985,808	53,270,334,621
23351	Properties	0	0	0	0	0
23386	Total Debt	0	0	0	7,082,123,464	21,019,638,527
23100	Gross P P E	168,066,971,547	122,033,781,047	122,027,631,047	121,999,316,047	103,735,057,467
23038	Common Stock	126,687,500,000	59,350,000,000	34,770,000,000	34,770,000,000	34,770,000,000
23045	Current Debt	0	0	0	7,082,123,464	14,018,911,494
23532	Share Issued	6,334,375,000	6,334,375,000	6,334,375,000	6,334,375,000	6,334,375,000
23220	Total Assets	407,959,723,999	177,093,378,114	187,796,261,619	216,078,571,773	220,931,954,148
23027	Capital Stock	126,687,500,000	59,350,000,000	34,770,000,000	34,770,000,000	34,770,000,000
23382	Other Payable	416,000,000	575,400,000	24,631,383,302	45,373,291,940	76,650,850,162
23028	Cash Financial	69,917,711,394	1,774,926,314	292,151,566	237,211,589	54,255,893,211
23123	Long Term Debt	0	0	0	0	7,000,727,033
23179	Prepaid Assets	111,079,974,054	21,317,467,644	18,623,548,953	20,430,350,991	25,449,194,527
23385	Working Capital	236,970,878,482	60,579,460,885	40,667,587,644	28,572,677,512	26,189,507,777
23000	Accounts Payable	25,733,372,136	22,916,638,524	35,761,686,159	41,896,008,159	36,599,986,031
23245	Invested Capital	346,572,800,499	122,053,411,853	103,442,973,857	100,338,981,149	87,826,517,328
23342	Other Receivables	999,960,000	5,043,889,342	5,043,889,342	4,833,670,000	0
23204	Retained Earnings	32,601,997,685	63,216,365,245	69,133,634,470	58,907,415,446	32,480,727,183
23217	Total Tax Payable	1,032,815,933	16,183,118,135	15,877,466,504	15,325,433,781	8,423,552,994
23001	Accounts Receivable	44,687,386,606	11,123,171,753	24,889,333,951	69,955,948,570	61,450,115,360
23280	Common Stock Equity	346,572,800,499	122,053,411,853	103,442,973,857	93,256,857,685	66,806,878,801
23403	Net Tangible Assets	342,472,800,499	122,053,411,853	103,442,973,857	93,256,857,685	66,806,878,801
23215	Stockholders Equity	346,572,800,499	122,053,411,853	103,442,973,857	93,256,857,685	66,806,878,801
23383	Tangible Book Value	342,472,800,499	122,053,411,853	103,442,973,857	93,256,857,685	66,806,878,801
23374	Total Capitalization	346,572,800,499	122,053,411,853	103,442,973,857	93,256,857,685	73,807,605,834
23312	Land And Improvements	51,324,452,509	51,324,452,509	51,324,452,509	51,324,452,509	40,835,490,975
23393	Ordinary Shares Number	6,334,375,000	6,334,375,000	6,334,375,000	6,334,375,000	6,334,375,000
23155	Other Intangible Assets	4,100,000,000	0	0	0	0
23008	Accumulated Depreciation	-58,763,888,184	-57,339,321,203	-56,314,023,141	-53,614,330,239	-50,464,722,846
23282	Construction In Progress	46,008,795,500	0	0	0	0
23030	Cash And Cash Equivalents	69,917,711,394	1,774,926,314	292,151,566	237,211,589	54,255,893,211
23262	Gross Accounts Receivable	44,687,386,606	17,479,011,887	31,245,174,085	69,955,948,570	61,450,115,360
23012	Additional Paid In Capital	187,521,803,763	0	0	0	0
23275	Buildings And Improvements	24,597,710,756	24,597,710,756	24,597,710,756	24,597,710,756	17,035,672,290
23319	Machinery Furniture Equipment	46,136,012,782	46,111,617,782	46,105,467,782	46,077,152,782	45,863,894,202
23098	Goodwill And Other Intangible Assets	4,100,000,000	0	0	0	0
23261	Total Equity Gross Minority Interest	346,572,800,499	122,053,411,853	103,442,973,857	93,256,857,685	66,806,878,801
23259	Total Liabilities Net Minority Interest	61,386,923,500	55,039,966,261	84,353,287,762	122,821,714,088	154,125,075,347
23046	Current Debt And Capital Lease Obligation	0	0	0	7,082,123,464	14,018,911,494
23266	Allowance For Doubtful Accounts Receivable	0	-6,355,840,134	-6,355,840,134	0	0
23124	Long Term Debt And Capital Lease Obligation	0	0	0	0	7,000,727,033
23344	Non Current Pension And Other Postretirement Benefit Plans	4,873,283,778	5,921,530,391	5,559,623,747	4,744,622,609	7,246,457,133

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-143,598,360,633	-143,598,360,633	6,988,012,947	-8,563,499,367	9,014,925,986
26027	Changes In Cash	69,625,559,828	69,625,559,828	54,939,977	-54,018,681,622	54,109,507,620
26016	End Cash Position	69,917,711,394	69,917,711,394	292,151,566	237,211,589	54,255,893,211
26112	Purchase Of P P E	-46,039,340,500	-46,039,340,500	-28,315,000	-18,264,258,580	-2,945,662,120
26183	Repayment Of Debt	0	0	-7,082,123,464	-13,937,515,063	-10,905,418,366
26005	Capital Expenditure	-50,139,340,500	-50,139,340,500	-28,315,000	-18,264,258,580	-2,945,662,120
26012	Financing Cash Flow	213,223,920,461	213,223,920,461	-6,933,072,970	-45,455,182,255	45,094,581,634
26013	Investing Cash Flow	-50,139,340,500	-50,139,340,500	-28,315,000	-18,264,258,580	-2,945,662,120
26098	Common Stock Issuance	215,393,750,000	215,393,750,000	0	0	0
26015	Beginning Cash Position	292,151,566	292,151,566	237,211,589	54,255,893,211	146,385,591
26223	Classesof Cash Payments	-172,621,179,234	-172,621,179,234	-115,514,915,260	-319,701,971,269	-303,550,715,337
26090	Long Term Debt Payments	0	0	-7,082,123,464	-13,937,515,063	-10,905,418,366
26108	Purchase Of Intangibles	-4,100,000,000	-4,100,000,000	0	0	0
26181	Issuance Of Capital Stock	215,393,750,000	215,393,750,000	0	0	0
26071	Net Common Stock Issuance	215,393,750,000	215,393,750,000	0	0	0
26073	Net Long Term Debt Issuance	0	0	-7,082,123,464	-13,937,515,063	-10,905,418,366
26164	Net Other Financing Charges	339,616,698	339,616,698	149,050,494	-31,517,667,192	56,000,000,000
26119	Net P P E Purchase And Sale	-46,039,340,500	-46,039,340,500	-28,315,000	-18,264,258,580	-2,945,662,120
26072	Net Issuance Payments Of Debt	0	0	-7,082,123,464	-13,937,515,063	-10,905,418,366
26226	Paymentson Behalfof Employees	-16,750,630,416	-16,750,630,416	-28,834,737,751	-40,111,412,148	-36,503,765,222
26117	Net Intangibles Purchase And Sale	-4,100,000,000	-4,100,000,000	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-2,770,074,678	-2,770,074,678	-8,920,436,472	-15,685,454,507	-3,565,783,492
26220	Cash Flowsfromusedin Operating Activities Direct	-93,459,020,133	-93,459,020,133	7,016,327,947	9,700,759,213	11,960,588,106
26221	Classesof Cash Receiptsfrom Operating Activities	92,940,835,645	92,940,835,645	132,037,709,756	329,620,788,543	315,843,517,529

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-143,598,360,633	-143,598,360,633	6,988,012,947	-8,563,499,367	9,014,925,986
26027	Changes In Cash	69,625,559,828	69,625,559,828	54,939,977	-54,018,681,622	54,109,507,620
26016	End Cash Position	69,917,711,394	69,917,711,394	292,151,566	237,211,589	54,255,893,211
26112	Purchase Of P P E	-46,039,340,500	-46,039,340,500	-28,315,000	-18,264,258,580	-2,945,662,120
26183	Repayment Of Debt	0	0	-7,082,123,464	-13,937,515,063	-10,905,418,366
26005	Capital Expenditure	-50,139,340,500	-50,139,340,500	-28,315,000	-18,264,258,580	-2,945,662,120
26012	Financing Cash Flow	213,223,920,461	213,223,920,461	-6,933,072,970	-45,455,182,255	45,094,581,634
26013	Investing Cash Flow	-50,139,340,500	-50,139,340,500	-28,315,000	-18,264,258,580	-2,945,662,120
26098	Common Stock Issuance	215,393,750,000	215,393,750,000	0	0	0
26015	Beginning Cash Position	292,151,566	292,151,566	237,211,589	54,255,893,211	146,385,591
26223	Classesof Cash Payments	-172,621,179,234	-172,621,179,234	-115,514,915,260	-319,701,971,269	-303,550,715,337
26090	Long Term Debt Payments	0	0	-7,082,123,464	-13,937,515,063	-10,905,418,366
26108	Purchase Of Intangibles	-4,100,000,000	-4,100,000,000	0	0	0
26181	Issuance Of Capital Stock	215,393,750,000	215,393,750,000	0	0	0
26071	Net Common Stock Issuance	215,393,750,000	215,393,750,000	0	0	0
26073	Net Long Term Debt Issuance	0	0	-7,082,123,464	-13,937,515,063	-10,905,418,366
26164	Net Other Financing Charges	339,616,698	339,616,698	149,050,494	-31,517,667,192	56,000,000,000
26119	Net P P E Purchase And Sale	-46,039,340,500	-46,039,340,500	-28,315,000	-18,264,258,580	-2,945,662,120
26072	Net Issuance Payments Of Debt	0	0	-7,082,123,464	-13,937,515,063	-10,905,418,366
26226	Paymentson Behalfof Employees	-16,750,630,416	-16,750,630,416	-28,834,737,751	-40,111,412,148	-36,503,765,222
26117	Net Intangibles Purchase And Sale	-4,100,000,000	-4,100,000,000	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-2,770,074,678	-2,770,074,678	-8,920,436,472	-15,685,454,507	-3,565,783,492
26220	Cash Flowsfromusedin Operating Activities Direct	-93,459,020,133	-93,459,020,133	7,016,327,947	9,700,759,213	11,960,588,106
26221	Classesof Cash Receiptsfrom Operating Activities	92,940,835,645	92,940,835,645	132,037,709,756	329,620,788,543	315,843,517,529

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	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
SURI	PT Maja Agung Latexindo Tbk.	2024-04-15	At close: 04:12PM WIB	328	328	326	328	310.00 - 332.00	310	332	135.00 - 750.00	135	750	59,004,600	35,746,535	2,078,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-12	At close: 04:12PM WIB	328	328	326	328	310.00 - 332.00	310	332	135.00 - 750.00	135	750	59,004,600	35,084,562	2,078,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-11	At close: 04:12PM WIB	328	328	326	328	310.00 - 332.00	310	332	135.00 - 750.00	135	750	59,004,600	34,512,307	2,078,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-10	At close: 04:12PM WIB	328	328	326	328	310.00 - 332.00	310	332	135.00 - 750.00	135	750	59,004,600	34,092,425	2,078,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-05	At close: 04:12PM WIB	328	328	334	308	310.00 - 332.00	310	332	135.00 - 750.00	135	750	59,004,600	32,205,129	2,078,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-04	At close: 04:12PM WIB	340	340	334	320	326.00 - 346.00	326	346	135.00 - 750.00	135	750	72,037,600	31,028,317	2,078,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-03	At close: 04:14PM WIB	328	310	390	338	310.00 - 350.00	310	350	135.00 - 750.00	135	750	30,043,000	30,600,146	2,154,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-02	At close: 04:10PM WIB	322	306	334	326	306.00 - 332.00	306	332	135.00 - 750.00	135	750	9,151,500	30,522,701	2,078,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-01	At close: 04:12PM WIB	332	332	328	310	322.00 - 344.00	322	344	135.00 - 750.00	135	750	16,546,400	30,282,262	2,040,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-29	At close: 04:12PM WIB	340	324	344	330	324.00 - 352.00	324	352	135.00 - 750.00	135	750	14,910,800	30,282,262	2,103,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-28	At close: 04:12PM WIB	340	324	344	330	324.00 - 352.00	324	352	135.00 - 750.00	135	750	14,910,800	30,213,194	2,103,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-27	At close: 04:14PM WIB	348	346	0	0	340.00 - 362.00	340	362	135.00 - 750.00	135	750	24,356,900	29,918,944	2,154,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-26	At close: 04:14PM WIB	342	342	350	352	338.00 - 360.00	338	360	135.00 - 750.00	135	750	16,807,600	29,973,368	2,204,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-25	At close: 04:14PM WIB	340	320	0	344	320.00 - 354.00	320	354	135.00 - 750.00	135	750	14,312,000	30,499,217	2,166,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-22	At close: 04:14PM WIB	358	338	340	342	326.00 - 384.00	326	384	135.00 - 750.00	135	750	50,064,800	30,150,982	2,154,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-21	At close: 04:14PM WIB	336	0	0	0	0.0000 - 0.0000	0	0		0		0	29,713,073	0	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-14	As of 11:59AM WIB. Market open.	398	404	370	372	352.00 - 404.00	352	404	135.00 - 750.00	135	750	45,689,300	30,486,041	2,356,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-13	At close: 04:14PM WIB	326	328	396	400	326.00 - 400.00	326	400	135.00 - 750.00	135	750	88,646,200	29,836,117	2,521,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-11	At close: 04:10PM WIB	340	302	324	328	302.00 - 344.00	302	344	135.00 - 750.00	135	750	36,979,600	30,340,505	2,065,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-08	At close: 04:10PM WIB	340	302	324	328	302.00 - 344.00	302	344	135.00 - 750.00	135	750	36,979,600	30,433,767	2,065,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-05	At close: 04:14PM WIB	386	392	312	314	290.00 - 392.00	290	392	135.00 - 750.00	135	750	69,150,600	33,345,426	1,989,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-04	At close: 04:12PM WIB	458	446	384	388	380.00 - 482.00	380	482	135.00 - 750.00	135	750	31,055,300	33,386,321	2,445,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-01	At close: 04:14PM WIB	472	472	456	460	442.00 - 486.00	442	486	135.00 - 750.00	135	750	20,745,400	33,616,156	2,901,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-02-28	At close: 04:14PM WIB	515	515	472	474	464.00 - 525.00	464	525	135.00 - 750.00	135	750	36,311,000	33,701,371	2,990,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-02-27	At close: 04:13PM WIB	515	525	510	515	498.00 - 535.00	498	535	135.00 - 750.00	135	750	30,704,000	33,759,013	3,262,000,000,000	N/A	N/A (N/A)	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-02-26	At close: 04:14PM WIB	565	570	515	520	494.00 - 595.00	494	595	135.00 - 750.00	135	750	58,390,700	33,276,039	3,262,000,000,000	N/A	N/A (N/A)	N/A
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-23	At close: 04:14PM WIB	505	515	555	560	505.00 - 565.00	505	565	135.00 - 750.00	135	750	68,252,900	32,576,502	3,579,000,000,000	N/A	N/A (N/A)	N/A
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-22	At close: 04:14PM WIB	535	540	505	515	488.00 - 595.00	488	595	135.00 - 750.00	135	750	56,921,900	32,079,657	3,199,000,000,000	N/A	N/A (N/A)	N/A
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-21	At close: 04:14PM WIB	540	498	525	540	444.00 - 555.00	444	555	135.00 - 750.00	135	750	67,299,800	31,351,775	3,389,000,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)
SURI	PT Maja Agung Latexindo Tbk.	2024-04-15	2,080,000,000,000	2,080,000,000,000	60	17	25	2	750	135	435	332	35,080,000	25,120,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-12	2,080,000,000,000	2,080,000,000,000	60	17	25	2	750	135	435	332	34,510,000	25,120,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-11	2,080,000,000,000	2,080,000,000,000	60	17	25	2	750	135	435	332	34,090,000	25,120,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-10	2,080,000,000,000	2,080,000,000,000	60	17	25	2	750	135	435	332	34,090,000	25,120,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-05	2,150,000,000,000	2,150,000,000,000	60	17	62	-622	750	0	429	332	31,030,000	20,250,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-04	2,080,000,000,000	2,080,000,000,000	60	17	60	-600	750	0	426	332	30,600,000	19,850,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-03	2,080,000,000,000	2,080,000,000,000	60	17	60	-600	750	0	423	332	30,520,000	21,870,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-02	2,040,000,000,000	2,040,000,000,000	59	17	59	-589	750	0	419	332	30,280,000	25,420,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-04-01	2,100,000,000,000	2,100,000,000,000	61	17	61	-607	750	0	419	332	30,280,000	25,420,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-29	2,100,000,000,000	2,100,000,000,000	61	17	61	-607	750	135	416	332	30,210,000	29,720,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-28	2,150,000,000,000	2,150,000,000,000	62	18	62	-622	750	0	413	332	29,920,000	36,150,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-27	2,150,000,000,000	2,150,000,000,000	62	18	62	-622	750	0	409	332	29,970,000	39,840,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-26	2,150,000,000,000	2,150,000,000,000	62	18	62	-622	750	0	406	332	30,500,000	45,060,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-25	2,150,000,000,000	2,150,000,000,000	62	18	62	-622	750	135	406	332	30,500,000	45,060,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-22	2,270,000,000,000	2,270,000,000,000	66	19	66	-655	750	0	399	332	29,710,000	45,710,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-21	2,130,000,000,000	2,130,000,000,000	62	17	62	-614	750	135	399	332	29,710,000	45,710,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-14	2,520,000,000,000	2,520,000,000,000	73	21	73	-728	750	0	376	329	29,840,000	38,610,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-13	2,070,000,000,000	2,060,000,000,000	60	17	60	-596	750	0	376	329	29,750,000	38,610,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-11	2,070,000,000,000	2,060,000,000,000	60	17	60	-596	750	135	376	329	30,540,000	38,610,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-08	2,150,000,000,000	2,150,000,000,000	62	18	62	-622	750	135	372	329	30,430,000	41,740,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-05	2,900,000,000,000	2,900,000,000,000	84	24	84	-837	750	0	359	329	33,390,000	46,090,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-04	2,900,000,000,000	2,900,000,000,000	84	24	84	-837	750	0	359	329	33,390,000	46,090,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-03-01	2,990,000,000,000	2,990,000,000,000	86	25	86	-863	750	0	353	327	33,620,000	46,060,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-02-28	3,260,000,000,000	3,260,000,000,000	0	0	94	-942	750	0	333	318	33,760,000	45,100,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-02-27	3,260,000,000,000	3,260,000,000,000	94	27	94	-942	750	0	326	315	33,280,000	46,880,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	PT Maja Agung Latexindo Tbk.	2024-02-26	3,580,000,000,000	3,580,000,000,000	104	29	104	-1	750	0	326	315	33,280,000	46,880,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-23	3,200,000,000,000	3,200,000,000,000	93	26	93	-923	750	0	312	306	32,080,000	39,550,000	N/A	N/A	N/A	N/A	N/A	N/A
SURI	Maja Agung Latexindo Tbk. (SURI.JK)	2024-02-22	3,390,000,000,000	3,390,000,000,000	98	28	98	-978	750	0	304	302	31,350,000	33,510,000	N/A	N/A	N/A	N/A	N/A	N/A

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	240	240	240	240	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	242	242	240	240	17,400
2024-05-08	15:48:00	242	242	240	242	64,500
2024-05-08	15:47:00	242	242	242	242	7,700
2024-05-08	15:46:00	242	242	240	242	5,700
2024-05-08	15:45:00	242	242	240	242	152,700
2024-05-08	15:44:00	242	244	242	242	88,800
2024-05-08	15:43:00	242	244	240	244	63,300
2024-05-08	15:42:00	242	242	242	242	97,200
2024-05-08	15:41:00	240	242	240	242	92,800
2024-05-08	15:40:00	240	240	240	240	9,400
2024-05-08	15:39:00	240	240	240	240	35,100
2024-05-08	15:38:00	240	240	240	240	6,300
2024-05-08	15:37:00	240	240	238	240	3,600
2024-05-08	15:36:00	240	240	240	240	29,600
2024-05-08	15:35:00	242	242	240	240	2,000
2024-05-08	15:34:00	240	242	240	240	133,900
2024-05-08	15:33:00	240	240	240	240	17,100
2024-05-08	15:32:00	240	240	238	240	7,400
2024-05-08	15:31:00	240	240	238	240	15,600

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	240	240	240	240	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	242	242	240	240	81,900
2024-05-08	15:46:00	242	242	240	242	13,400
2024-05-08	15:44:00	242	244	240	242	241,500
2024-05-08	15:42:00	242	244	240	244	160,500
2024-05-08	15:40:00	240	242	240	242	102,200
2024-05-08	15:38:00	240	240	240	240	41,400
2024-05-08	15:36:00	240	240	238	240	33,200
2024-05-08	15:34:00	240	242	240	240	135,900
2024-05-08	15:32:00	240	240	238	240	24,500
2024-05-08	15:31:04	240	240	240	240	0
2024-05-08	15:30:00	240	240	238	240	26,800
2024-05-08	15:28:00	238	240	238	240	32,300
2024-05-08	15:26:00	240	240	238	240	36,200
2024-05-08	15:24:00	240	240	238	240	38,800
2024-05-08	15:22:00	240	240	238	240	219,200
2024-05-08	15:20:00	240	240	238	240	8,900
2024-05-08	15:18:00	242	242	238	240	37,100
2024-05-08	15:16:00	242	244	238	242	373,100
2024-05-08	15:14:00	244	244	242	242	17,300
2024-05-08	15:12:00	244	244	242	244	43,700
2024-05-08	15:10:00	244	244	242	244	17,400
2024-05-08	15:08:00	244	244	242	244	18,300
2024-05-08	15:06:00	244	244	244	244	40,400
2024-05-08	15:04:00	244	244	244	244	13,000

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	240	240	240	240	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	242	242	240	240	248,000
2024-05-08	15:40:00	240	244	240	242	351,500
2024-05-08	15:35:00	242	242	238	240	76,600
2024-05-08	15:31:04	240	240	240	240	0
2024-05-08	15:30:00	240	242	238	240	185,200
2024-05-08	15:25:00	240	240	238	240	74,600
2024-05-08	15:20:00	240	240	238	240	260,800
2024-05-08	15:15:00	244	244	238	240	420,200
2024-05-08	15:10:00	244	244	242	244	68,400
2024-05-08	15:05:00	244	244	242	244	66,200
2024-05-08	15:00:00	244	244	242	244	134,100
2024-05-08	14:55:00	244	246	242	244	266,500
2024-05-08	14:50:00	244	244	242	244	41,100
2024-05-08	14:45:00	244	246	242	244	102,200
2024-05-08	14:40:00	246	246	244	244	87,000
2024-05-08	14:35:00	244	246	242	246	78,500
2024-05-08	14:34:12	244	244	244	244	0
2024-05-08	14:30:00	246	248	242	244	102,800
2024-05-08	14:25:00	248	248	246	248	192,200
2024-05-08	14:20:00	244	248	242	246	182,800
2024-05-08	14:15:00	246	254	240	244	1,216,000
2024-05-08	14:10:00	240	244	238	244	353,900
2024-05-08	14:05:00	242	242	240	240	290,000
2024-05-08	14:00:00	242	242	240	242	65,200
2024-05-08	13:55:00	242	242	240	242	157,800
2024-05-08	13:50:00	244	244	242	242	104,200
2024-05-08	13:45:00	242	244	240	244	101,200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	240	240	240	240	0
2024-05-08	15:45:00	242	242	240	240	248,000
2024-05-08	15:31:06	240	240	240	240	0
2024-05-08	15:30:00	240	244	238	242	613,300
2024-05-08	15:15:00	244	244	238	240	755,600
2024-05-08	15:00:00	244	244	242	244	268,700
2024-05-08	14:45:00	244	246	242	244	409,800
2024-05-08	14:34:07	244	244	244	244	0
2024-05-08	14:30:00	246	248	242	244	268,300
2024-05-08	14:15:00	246	254	240	248	1,591,000
2024-05-08	14:00:00	242	244	238	244	709,100
2024-05-08	13:45:00	242	244	240	242	363,200
2024-05-08	13:39:36	242	242	242	242	0
2024-05-08	13:30:00	242	242	240	242	223,300
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	11:59:55	242	242	242	242	0
2024-05-08	11:59:28	242	242	242	242	0
2024-05-08	11:45:00	242	246	240	242	598,800
2024-05-08	11:30:00	240	244	238	242	330,700
2024-05-08	11:15:00	240	240	238	240	102,200
2024-05-08	11:13:32	240	240	240	240	0
2024-05-08	11:00:00	240	242	238	240	429,500
2024-05-08	10:45:00	240	240	238	240	520,200
2024-05-08	10:31:58	240	240	240	240	0
2024-05-08	10:30:00	240	242	238	240	621,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	240	240	240	240	0
2024-05-08	15:31:06	240	240	240	240	0
2024-05-08	15:30:00	240	244	238	240	861,300
2024-05-08	15:00:00	244	244	238	240	1,024,300
2024-05-08	14:34:12	244	244	244	244	0
2024-05-08	14:30:00	246	248	242	244	678,100
2024-05-08	14:00:00	242	254	238	248	2,300,100
2024-05-08	13:39:36	242	242	242	242	0
2024-05-08	13:30:00	242	244	240	242	586,500
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	11:59:55	242	242	242	242	0
2024-05-08	11:59:31	242	242	242	242	0
2024-05-08	11:30:00	240	246	238	242	929,500
2024-05-08	11:13:32	240	240	240	240	0
2024-05-08	11:00:00	240	242	238	240	531,700
2024-05-08	10:32:04	240	240	240	240	0
2024-05-08	10:30:00	240	242	238	240	1,141,700
2024-05-08	10:00:00	240	242	238	240	1,661,600
2024-05-08	09:45:05	264	264	264	264	0
2024-05-08	09:30:00	268	270	238	240	5,143,800
2024-05-08	09:00:49	278	278	278	278	0
2024-05-08	09:00:00	262	284	262	268	4,716,000
2024-05-07	15:40:54	278	278	278	278	0
2024-05-07	15:30:00	278	280	276	278	1,874,000
2024-05-07	15:00:00	272	278	272	276	4,691,100
2024-05-07	14:45:03	268	268	268	268	0
2024-05-07	14:30:00	266	274	266	274	3,211,000
2024-05-07	14:00:00	268	270	266	266	26,225,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	240	240	240	240	0
2024-05-08	15:31:06	240	240	240	240	0
2024-05-08	15:00:00	244	244	238	240	1,885,600
2024-05-08	14:34:12	244	244	244	244	0
2024-05-08	14:00:00	242	254	238	244	2,978,200
2024-05-08	13:39:39	242	242	242	242	0
2024-05-08	13:00:00	242	244	240	242	586,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:55	242	242	242	242	0
2024-05-08	11:59:31	242	242	242	242	0
2024-05-08	11:13:32	240	240	240	240	0
2024-05-08	11:00:00	240	246	238	242	1,461,200
2024-05-08	10:31:58	240	240	240	240	0
2024-05-08	10:00:00	240	242	238	240	2,803,300
2024-05-08	09:45:05	264	264	264	264	0
2024-05-08	09:00:49	278	278	278	278	0
2024-05-08	09:00:00	262	284	238	240	0
2024-05-07	16:00:00	280	280	280	280	0
2024-05-07	15:40:54	278	278	278	278	0
2024-05-07	15:00:00	272	280	272	278	6,565,100
2024-05-07	14:45:03	268	268	268	268	0
2024-05-07	14:00:00	268	274	266	274	9,712,900
2024-05-07	13:47:23	268	268	268	268	0
2024-05-07	13:00:00	268	270	264	268	1,031,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:57	268	268	268	268	0
2024-05-07	11:14:32	268	268	268	268	0
2024-05-07	11:00:00	268	270	264	268	2,658,100
2024-05-07	10:26:46	264	264	264	264	0
2024-05-07	10:00:00	262	268	260	268	3,096,200

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	240	240	240	240	0
2024-05-08	15:31:06	240	240	240	240	0
2024-05-08	15:00:00	244	244	238	240	2,144,200
2024-05-08	14:34:12	244	244	244	244	0
2024-05-08	13:39:39	242	242	242	242	0
2024-05-08	13:30:00	242	254	238	244	3,564,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:55	242	242	242	242	0
2024-05-08	11:59:31	242	242	242	242	0
2024-05-08	11:13:32	240	240	240	240	0
2024-05-08	10:32:04	240	240	240	240	0
2024-05-08	10:30:00	240	246	238	242	2,602,900
2024-05-08	09:45:05	264	264	264	264	0
2024-05-08	09:00:49	278	278	278	278	0
2024-05-08	09:00:00	262	284	238	240	11,521,400
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:40:54	278	278	278	278	0
2024-05-07	15:00:00	272	280	272	280	7,726,900
2024-05-07	14:45:03	268	268	268	268	0
2024-05-07	13:47:23	268	268	268	268	0
2024-05-07	13:30:00	268	274	264	274	30,467,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:57	268	268	268	268	0
2024-05-07	11:14:32	268	268	268	268	0
2024-05-07	10:30:00	264	270	262	268	4,619,800
2024-05-07	10:26:46	264	264	264	264	0
2024-05-07	09:44:05	258	258	258	258	0
2024-05-07	09:00:00	226	264	226	262	11,577,300
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:08:43	246	246	246	246	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	262	284	238	240	23,445,200
2024-05-07	09:00:00	226	280	226	280	37,116,200
2024-05-06	09:00:00	310	332	246	246	25,570,400
2024-05-03	09:00:00	350	378	326	328	17,214,600
2024-05-02	09:00:00	398	426	368	370	35,568,700
2024-04-30	09:00:00	470	488	388	400	51,590,800
2024-04-29	09:00:00	426	478	426	470	52,052,900
2024-04-26	09:00:00	434	440	428	428	11,713,700
2024-04-25	09:00:00	434	450	426	430	35,296,400
2024-04-24	09:00:00	402	456	398	430	51,525,300
2024-04-23	09:00:00	414	436	386	402	52,247,800
2024-04-22	09:00:00	356	422	354	414	38,763,800
2024-04-19	09:00:00	330	360	328	354	31,914,300
2024-04-18	09:00:00	306	334	306	334	5,340,700
2024-04-17	09:00:00	326	332	322	326	6,628,800
2024-04-16	09:00:00	308	330	308	328	14,297,700
2024-04-05	09:00:00	328	332	310	328	59,004,600
2024-04-04	09:00:00	340	346	326	328	72,032,600
2024-04-03	09:00:00	310	350	310	340	30,043,000
2024-04-02	09:00:00	306	332	306	328	9,151,500
2024-04-01	09:00:00	332	344	322	322	16,546,400
2024-03-28	09:00:00	324	352	324	332	14,910,800
2024-03-27	09:00:00	346	362	340	340	24,356,900
2024-03-26	09:00:00	340	340	340	340	0
2024-03-25	09:00:00	340	340	340	340	0
2024-03-22	09:00:00	338	384	326	340	50,000,400
2024-03-21	09:00:00	316	370	316	358	36,884,400
2024-03-20	09:00:00	306	344	306	336	20,604,800
2024-03-19	09:00:00	360	372	324	324	26,064,200
2024-03-18	09:00:00	356	378	354	360	29,319,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	09:00:00	470	488	388	400	51,590,800
2024-04-25	09:00:00	434	450	426	430	35,296,400
2024-04-05	09:00:00	328	332	310	328	59,004,600
2024-03-26	09:00:00	340	340	340	340	0
2024-03-21	09:00:00	316	370	316	358	36,884,400
2024-03-06	09:00:00	314	320	270	298	24,195,900
2024-03-01	09:00:00	472	486	442	458	20,745,400
2024-02-20	09:00:00	725	745	540	540	53,548,200
2024-02-15	09:00:00	640	685	605	650	31,150,600
2024-02-05	09:00:00	555	690	550	690	51,846,300
2024-01-31	09:00:00	500	550	488	515	11,853,900
2024-01-26	09:00:00	386	436	330	400	26,017,400
2024-01-16	09:00:00	163	177	162	175	14,279,600
2024-01-11	09:00:00	166	167	164	164	10,998,900
2023-12-27	09:00:00	165	168	160	161	3,156,600
2023-12-22	09:00:00	169	176	163	167	12,361,500
2023-12-12	09:00:00	169	172	159	171	64,075,500
2023-12-07	09:00:00	165	190	160	162	196,563,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	310	332	226	240	86,131,800
2024-04-28	00:00:00	426	488	326	328	156,427,000
2024-04-21	00:00:00	356	456	354	428	189,547,000
2024-04-14	00:00:00	308	360	306	354	58,181,500
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	332	350	306	328	186,778,100
2024-03-24	00:00:00	340	362	324	332	39,267,700
2024-03-17	00:00:00	356	384	306	340	162,873,200
2024-03-10	00:00:00	328	404	326	356	198,595,200
2024-03-03	00:00:00	446	482	270	326	213,541,000
2024-02-25	00:00:00	570	595	442	458	172,556,000
2024-02-18	00:00:00	655	750	444	565	288,391,900
2024-02-11	00:00:00	486	685	438	655	104,226,800
2024-02-04	00:00:00	555	705	520	520	128,072,900
2024-01-28	00:00:00	406	585	388	555	121,128,800
2024-01-21	00:00:00	222	436	204	400	197,479,900
2024-01-14	00:00:00	164	276	162	224	81,654,900
2024-01-07	00:00:00	167	172	159	164	32,335,700
2023-12-31	00:00:00	164	170	163	168	16,247,200
2023-12-24	00:00:00	167	172	160	164	21,351,900
2023-12-17	00:00:00	160	176	135	167	221,111,400
2023-12-10	00:00:00	171	177	159	161	204,039,700
2023-12-03	00:00:00	165	190	160	170	281,036,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	398	426	226	240	138,915,100
2024-03-31	00:00:00	332	488	306	400	538,150,300
2024-02-29	00:00:00	472	486	270	332	635,022,500
2024-01-31	00:00:00	515	750	438	472	695,380,000
2023-12-31	00:00:00	164	585	159	515	425,968,700
2023-11-30	00:00:00	165	190	135	164	727,539,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-02-29	00:00:00	472	488	226	240	1,312,087,900
2023-11-30	00:00:00	165	750	135	472	1,848,888,600

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