Informasi Saham TOBA PT TBS Energi Utama 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 (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40001	Market Cap	1	2,059,101,957,988	2,464,436,989,088	4,881,303,990,090
14010	Ps Ratio	4	0	0	0
14012	Pb Ratio	7	0	0	1
102	Enterprises Value E B I T D A Ratio	15	53,079	7	493,377
14008	Pe Ratio	18	16	15	5
101	Enterprises Value Revenue Ratio	29	13,466	1	58,459
40002	Enterprise Value	36	7,720,901,772,859	7,670,274,874,267	9,742,587,351,059

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	2,059,101,957,988	2,464,436,989,088	2,614,119,822,792	3,171,685,816,000	4,074,476,884,290	4,881,303,990,090
14010	Ps Ratio	4	0	0	0	0	0	0
14012	Pb Ratio	7	0	0	0	1	1	1
102	Enterprises Value E B I T D A Ratio	15	53,079	7	4	3	4	493,377
14008	Pe Ratio	18	16	15	5	4	5	5
101	Enterprises Value Revenue Ratio	29	13,466	1	1	1	1	58,459
40002	Enterprise Value	36	7,720,901,772,859	7,670,274,874,267	6,854,757,123,257	7,402,903,002,378	8,017,531,623,824	9,742,587,351,059

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	66,534,401	16,016,295	140,457,020	109,340,355	65,257,256
20091	Net Income	7,906,516	-3,464,867	57,820,059	48,081,894	24,563,977
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	69,756,810	17,888,755	142,568,006	111,397,909	67,379,009
20007	Amortization	1,032,837	1,032,837	0	0	0
20046	Gross Profit	63,826,811	11,433,103	136,016,019	77,802,414	35,749,878
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	32,851,613	7,291,915	114,685,642	86,472,233	42,082,914
20145	Tax Provision	12,005,343	5,313,926	20,800,288	20,864,826	6,279,048
20100	Total Revenue	501,262,751	130,893,095	635,790,440	462,666,313	331,932,404
20164	Total Expenses	489,920,315	133,166,380	533,458,468	407,248,849	319,220,638
20013	Cost Of Revenue	437,435,940	119,459,992	499,774,421	384,863,899	296,182,526
20177	Interest Income	56,927,710	16,317,371	58,519,707	51,932,569	40,331,381
20057	Interest Expense	33,682,788	8,724,380	25,771,378	22,868,122	23,174,342
20109	Operating Income	11,342,436	-2,273,285	102,331,972	55,417,464	12,711,766
20316	Normalized Income	8,462,024	-2,748,169	66,786,803	44,911,997	24,519,993
20108	Operating Expense	52,484,375	13,706,388	33,684,047	22,384,950	23,038,112
20112	Operating Revenue	501,262,751	130,893,095	635,790,440	462,666,313	331,932,404
20087	Minority Interests	-12,939,754	-5,442,856	-36,065,295	-17,525,513	-11,239,889
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	18,905,358	6,095,780	30,066,663	25,785,271	15,922,778
20416	Total Unusual Items	-875,425	-918,843	-3,180,615	4,178,005	51,698
29010	Basic Average Shares	8,106,700,622	0	8,049,964,000	8,049,964,000	8,049,964,000
20269	Other Special Charges	875,425	918,843	-20,632	-4,637,075	-51,698
20287	Rent And Landing Fees	553,158	43,156	774,329	271,361	490,372
29011	Diluted Average Shares	8,106,700,622	0	8,049,964,000	8,049,964,000	8,049,964,000
20420	Normalized E B I T D A	70,632,235	18,807,598	145,748,621	107,219,904	67,327,311
20162	Special Income Charges	-875,425	-918,843	-6,679,393	4,178,005	51,698
20315	Reconciled Depreciation	3,222,409	1,872,460	2,110,986	2,057,554	2,121,753
20312	Other Operating Expenses	8,051,906	-311,186	4,130,106	2,332,358	2,936,164
20368	Total Other Finance Cost	4,339,564	1,497,211	2,681,666	3,279,176	1,234,261
20440	Rent Expense Supplemental	5,864,436	1,238,153	4,466,732	3,155,854	3,780,231
20314	Reconciled Cost Of Revenue	437,435,940	119,459,992	499,774,421	384,863,899	296,182,526
20419	Tax Effect Of Unusual Items	-319,917	-202,145	-1,211,427	1,008,108	7,714
20225	Impairment Of Capital Assets	0	0	3,201,247	459,070	0
20018	Depreciation Income Statement	2,189,572	839,623	2,110,986	2,057,554	2,121,753
20075	Interest Income Non Operating	56,927,710	16,317,371	58,519,707	51,932,569	40,331,381
20158	Selling And Marketing Expense	901,394	-529,792	593,420	1,795,251	445,936
20064	Interest Expense Non Operating	33,682,788	8,724,380	25,771,378	22,868,122	23,174,342
20093	Net Income Common Stockholders	7,906,516	-3,464,867	57,820,059	48,081,894	24,563,977
20094	Net Income Continuous Operations	20,846,270	1,977,989	93,885,354	65,607,407	35,803,866
20045	General And Administrative Expense	14,378,357	6,393,185	10,690,674	6,346,829	5,815,220
20159	Selling General And Administration	15,279,751	5,863,393	11,284,094	8,142,080	6,261,156
20435	Total Operating Income As Reported	65,620,247	14,909,504	137,724,883	110,458,980	64,212,600
20412	Other Non Operating Income Expenses	1,760,281	3,099,972	-10,399,561	-3,723,051	2,348,520
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	7,906,516	-3,464,867	57,820,059	48,081,894	24,563,977
20417	Total Unusual Items Excluding Goodwill	-875,425	-918,843	-6,679,393	4,178,005	51,698
20077	Net Non Operating Interest Income Expense	18,905,358	6,095,780	30,066,663	25,785,271	15,922,778
20346	Net Income Including Noncontrolling Interests	20,846,270	1,977,989	93,885,354	65,607,407	35,803,866
20019	Depreciation And Amortization In Income Statement	3,222,409	1,872,460	2,110,986	2,057,554	2,121,753
20309	Net Income From Continuing And Discontinued Operation	7,906,516	-3,464,867	57,820,059	48,081,894	24,563,977
20331	Net Income From Continuing Operation Net Minority Interest	7,906,516	-3,464,867	57,820,059	48,081,894	24,563,977

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	66,534,401	16,016,295	11,648,658	13,041,452	25,827,996	140,457,020	109,340,355	65,257,256
20091	Net Income	7,906,516	-3,464,867	2,769,235	-11,586	8,613,734	57,820,059	48,081,894	24,563,977
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	69,756,810	17,888,755	12,078,958	13,504,251	26,284,846	142,568,006	111,397,909	67,379,009
20007	Amortization	1,032,837	1,032,837	0	0	0	0	0	0
20046	Gross Profit	63,826,811	11,433,103	13,597,550	16,954,420	21,841,738	136,016,019	77,802,414	35,749,878
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	32,851,613	7,291,915	2,889,225	4,913,879	17,756,594	114,685,642	86,472,233	42,082,914
20145	Tax Provision	12,005,343	5,313,926	1,729,413	1,818,595	3,143,409	20,800,288	20,864,826	6,279,048
20100	Total Revenue	501,262,751	130,893,095	92,177,824	148,627,888	129,563,944	635,790,440	462,666,313	331,932,404
20164	Total Expenses	489,920,315	133,166,380	90,270,840	151,561,260	114,921,835	533,458,468	407,248,849	319,220,638
20013	Cost Of Revenue	437,435,940	119,459,992	78,580,274	131,673,468	107,722,206	499,774,421	384,863,899	296,182,526
20177	Interest Income	56,927,710	16,317,371	13,940,742	13,857,273	12,812,324	58,519,707	51,932,569	40,331,381
20057	Interest Expense	33,682,788	8,724,380	8,759,433	8,127,573	8,071,402	25,771,378	22,868,122	23,174,342
20109	Operating Income	11,342,436	-2,273,285	1,906,984	-2,933,372	14,642,109	102,331,972	55,417,464	12,711,766
20316	Normalized Income	8,462,024	-2,748,169	3,139,353	-328,903	8,602,068	66,786,803	44,911,997	24,519,993
20108	Operating Expense	52,484,375	13,706,388	11,690,566	19,887,792	7,199,629	33,684,047	22,384,950	23,038,112
20112	Operating Revenue	501,262,751	130,893,095	92,177,824	148,627,888	129,563,944	635,790,440	462,666,313	331,932,404
20087	Minority Interests	-12,939,754	-5,442,856	1,609,423	-3,106,870	-5,999,451	-36,065,295	-17,525,513	-11,239,889
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	18,905,358	6,095,780	4,242,377	5,372,122	3,195,079	30,066,663	25,785,271	15,922,778
20416	Total Unusual Items	-875,425	-918,843	-474,510	503,752	14,176	-3,180,615	4,178,005	51,698
29010	Basic Average Shares	8,106,700,622	0	8,092,516,466	0	8,068,271,058	8,049,964,000	8,049,964,000	8,049,964,000
20269	Other Special Charges	875,425	918,843	474,510	-503,752	-14,176	-20,632	-4,637,075	-51,698
20287	Rent And Landing Fees	553,158	43,156	181,458	172,709	155,835	774,329	271,361	490,372
29011	Diluted Average Shares	8,106,700,622	0	8,106,700,622	0	8,068,271,058	8,049,964,000	8,049,964,000	8,049,964,000
20420	Normalized E B I T D A	70,632,235	18,807,598	12,553,468	13,000,499	26,270,670	145,748,621	107,219,904	67,327,311
20162	Special Income Charges	-875,425	-918,843	-474,510	503,752	14,176	-6,679,393	4,178,005	51,698
20315	Reconciled Depreciation	3,222,409	1,872,460	430,300	462,799	456,850	2,110,986	2,057,554	2,121,753
20312	Other Operating Expenses	8,051,906	-311,186	3,930,634	3,098,594	1,333,864	4,130,106	2,332,358	2,936,164
20368	Total Other Finance Cost	4,339,564	1,497,211	938,932	357,578	1,545,843	2,681,666	3,279,176	1,234,261
20440	Rent Expense Supplemental	5,864,436	1,238,153	1,670,023	1,550,429	1,405,831	4,466,732	3,155,854	3,780,231
20314	Reconciled Cost Of Revenue	437,435,940	119,459,992	78,580,274	131,673,468	107,722,206	499,774,421	384,863,899	296,182,526
20419	Tax Effect Of Unusual Items	-319,917	-202,145	-104,392	186,435	2,510	-1,211,427	1,008,108	7,714
20225	Impairment Of Capital Assets	0	0	0	0	0	3,201,247	459,070	0
20018	Depreciation Income Statement	2,189,572	839,623	430,300	462,799	456,850	2,110,986	2,057,554	2,121,753
20075	Interest Income Non Operating	56,927,710	16,317,371	13,940,742	13,857,273	12,812,324	58,519,707	51,932,569	40,331,381
20158	Selling And Marketing Expense	901,394	-529,792	508,719	474,299	448,168	593,420	1,795,251	445,936
20064	Interest Expense Non Operating	33,682,788	8,724,380	8,759,433	8,127,573	8,071,402	25,771,378	22,868,122	23,174,342
20093	Net Income Common Stockholders	7,906,516	-3,464,867	2,769,235	-11,586	8,613,734	57,820,059	48,081,894	24,563,977
20094	Net Income Continuous Operations	20,846,270	1,977,989	1,159,812	3,095,284	14,613,185	93,885,354	65,607,407	35,803,866
20045	General And Administrative Expense	14,378,357	6,393,185	3,210,990	2,861,015	1,913,167	10,690,674	6,346,829	5,815,220
20159	Selling General And Administration	15,279,751	5,863,393	3,719,709	3,335,314	2,361,335	11,284,094	8,142,080	6,261,156
20435	Total Operating Income As Reported	65,620,247	14,909,504	11,653,253	12,620,053	26,437,437	137,724,883	110,458,980	64,212,600
20412	Other Non Operating Income Expenses	1,760,281	3,099,972	-2,733,471	1,023,239	370,541	-10,399,561	-3,723,051	2,348,520
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	7,906,516	-3,464,867	2,769,235	-11,586	8,613,734	57,820,059	48,081,894	24,563,977
20417	Total Unusual Items Excluding Goodwill	-875,425	-918,843	-474,510	503,752	14,176	-6,679,393	4,178,005	51,698
20077	Net Non Operating Interest Income Expense	18,905,358	6,095,780	4,242,377	5,372,122	3,195,079	30,066,663	25,785,271	15,922,778
20346	Net Income Including Noncontrolling Interests	20,846,270	1,977,989	1,159,812	3,095,284	14,613,185	93,885,354	65,607,407	35,803,866
20019	Depreciation And Amortization In Income Statement	3,222,409	1,872,460	430,300	462,799	456,850	2,110,986	2,057,554	2,121,753
20309	Net Income From Continuing And Discontinued Operation	7,906,516	-3,464,867	2,769,235	-11,586	8,613,734	57,820,059	48,081,894	24,563,977
20331	Net Income From Continuing Operation Net Minority Interest	7,906,516	-3,464,867	2,769,235	-11,586	8,613,734	57,820,059	48,081,894	24,563,977

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	41,435,923	1,055,439	4,554,217	15,462,565
23531	Net Debt	348,659,100	261,577,831	320,037,022	361,606,978
23165	Payables	61,516,767	57,490,077	43,845,232	22,331,168
23139	Net P P E	101,455,925	84,902,465	75,182,876	87,759,246
23351	Properties	195,161,608	171,255,893	153,884,665	147,390,867
23386	Total Debt	403,035,267	367,675,124	389,914,262	388,606,005
23100	Gross P P E	303,041,082	260,882,355	241,058,984	235,994,486
23038	Common Stock	44,263,841	44,077,885	44,077,885	44,077,885
23045	Current Debt	72,475,935	57,723,336	43,955,881	43,636,714
23532	Share Issued	8,106,700,622	8,049,964,000	8,049,964,000	8,049,964,000
23220	Total Assets	947,837,728	899,329,557	858,101,884	771,871,787
23027	Capital Stock	44,263,841	44,077,885	44,077,885	44,077,885
23382	Other Payable	8,949,739	2,095,383	6,783,280	5,967,829
23028	Cash Financial	43,570,131	105,294,404	68,816,720	25,006,841
23123	Long Term Debt	326,458,296	309,148,899	344,897,861	342,977,105
23179	Prepaid Assets	21,450,530	25,992,260	8,191,023	6,934,876
23385	Working Capital	89,518,987	129,369,742	88,924,985	-25,761,707
23000	Accounts Payable	47,434,737	37,537,091	30,470,920	13,615,470
23029	Cash Equivalents	6,705,000	0	0	0
23245	Invested Capital	726,737,935	704,889,825	673,754,028	620,690,858
23340	Other Properties	21,810,672	20,749,281	20,371,973	20,400,278
23291	Dividends Payable	136,254	40,950	40,860	1,527,012
23132	Minority Interest	95,883,941	85,692,703	69,325,041	56,837,121
23342	Other Receivables	70,028,682	70,144,374	74,205,652	1,526,043
23204	Retained Earnings	252,075,893	251,634,707	193,955,297	145,713,642
23217	Total Tax Payable	4,996,037	17,816,653	6,550,172	1,220,857
23001	Accounts Receivable	61,812,783	36,328,023	43,557,212	12,915,946
23280	Common Stock Equity	327,803,704	338,017,590	284,900,286	234,077,039
23403	Net Tangible Assets	271,779,648	336,962,151	280,346,069	218,614,474
23215	Stockholders Equity	327,803,704	338,017,590	284,900,286	234,077,039
23383	Tangible Book Value	271,779,648	336,962,151	280,346,069	218,614,474
23353	Long Term Provisions	10,845,996	7,983,376	8,159,917	7,490,475
23374	Total Capitalization	654,262,000	647,166,489	629,798,147	577,054,144
23312	Land And Improvements	22,274,152	20,211,371	19,937,543	20,168,622
23469	Other Equity Interest	-94,041,434	-88,812,447	-89,625,730	-89,625,730
23393	Ordinary Shares Number	8,106,700,622	8,049,964,000	8,049,964,000	8,049,964,000
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	14,588,133	0	0	0
23008	Accumulated Depreciation	-201,585,157	-175,979,890	-165,876,108	-148,235,240
23282	Construction In Progress	1,895,176	732,140	3,570,393	2,145,158
23380	Capital Lease Obligations	4,101,036	802,889	1,060,520	1,992,186
23030	Cash And Cash Equivalents	50,275,131	105,294,404	68,816,720	25,006,841
23262	Gross Accounts Receivable	62,077,631	36,501,244	45,517,986	14,876,720
23012	Additional Paid In Capital	132,206,357	130,132,436	130,131,454	130,131,454
23275	Buildings And Improvements	17,913,485	12,719,687	11,707,745	13,031,046
23126	Long Term Equity Investment	4,613,919	0	0	55,820
23062	Non Current Deferred Revenue	541,840	609,761	0	0
23020	Available For Sale Securities	10,150,040	19,875,947	19,908,960	63,933,087
23319	Machinery Furniture Equipment	43,985,989	35,213,983	31,586,665	32,858,515
23048	Current Capital Lease Obligation	1,412,778	241,797	917,745	640,567
23127	Long Term Capital Lease Obligation	2,688,258	561,092	142,775	1,351,619
23098	Goodwill And Other Intangible Assets	56,024,056	1,055,439	4,554,217	15,462,565
23261	Total Equity Gross Minority Interest	423,687,645	423,710,293	354,225,327	290,914,160
23067	Non Current Deferred Taxes Liabilities	26,649,484	21,080,056	25,264,060	24,616,996
23259	Total Liabilities Net Minority Interest	524,150,083	475,619,264	503,876,557	480,957,627
23046	Current Debt And Capital Lease Obligation	73,888,713	57,965,133	44,873,626	44,277,281
23266	Allowance For Doubtful Accounts Receivable	-264,848	-173,221	-1,960,774	-1,960,774
23124	Long Term Debt And Capital Lease Obligation	329,146,554	309,709,991	345,040,636	344,328,724
23344	Non Current Pension And Other Postretirement Benefit Plans	5,369,556	4,048,503	5,070,848	6,152,981

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	41,435,923	46,323,979	1,055,439	1,055,439	1,055,439	4,554,217	15,462,565
23531	Net Debt	348,659,100	331,271,086	271,676,566	280,390,118	261,577,831	320,037,022	361,606,978
23165	Payables	61,516,767	64,661,318	67,166,532	63,910,231	57,490,077	43,845,232	22,331,168
23139	Net P P E	101,455,925	89,826,431	89,314,526	86,811,863	84,902,465	75,182,876	87,759,246
23351	Properties	195,161,608	184,967,951	180,613,695	176,165,838	171,255,893	153,884,665	147,390,867
23386	Total Debt	403,035,267	406,803,773	364,556,144	354,461,038	367,675,124	389,914,262	388,606,005
23100	Gross P P E	303,041,082	278,864,514	272,288,042	266,227,575	260,882,355	241,058,984	235,994,486
23038	Common Stock	44,263,841	44,263,841	44,137,818	44,137,818	44,077,885	44,077,885	44,077,885
23045	Current Debt	72,475,935	60,996,296	62,171,022	52,224,382	57,723,336	43,955,881	43,636,714
23532	Share Issued	8,106,700,622	8,106,700,622	8,068,271,058	8,049,964,000	8,049,964,000	8,049,964,000	8,049,964,000
23220	Total Assets	947,837,728	945,078,032	905,873,275	902,084,877	899,329,557	858,101,884	771,871,787
23027	Capital Stock	44,263,841	44,263,841	44,137,818	44,137,818	44,077,885	44,077,885	44,077,885
23382	Other Payable	8,949,739	8,866,023	9,431,584	2,256,304	2,095,383	6,783,280	5,967,829
23028	Cash Financial	43,570,131	67,116,709	84,454,732	67,073,241	105,294,404	68,816,720	25,006,841
23123	Long Term Debt	326,458,296	343,691,499	300,260,276	301,538,977	309,148,899	344,897,861	342,977,105
23179	Prepaid Assets	21,450,530	34,063,102	25,120,678	38,880,594	25,992,260	8,191,023	6,934,876
23385	Working Capital	89,518,987	106,193,251	106,428,109	129,192,783	129,369,742	88,924,985	-25,761,707
23000	Accounts Payable	47,434,737	47,383,011	40,045,745	41,534,832	37,537,091	30,470,920	13,615,470
23029	Cash Equivalents	6,705,000	6,300,000	6,300,000	6,300,000	0	0	0
23245	Invested Capital	726,737,935	743,424,861	704,722,463	701,689,999	704,889,825	673,754,028	620,690,858
23340	Other Properties	21,810,672	20,796,898	20,751,883	20,751,883	20,749,281	20,371,973	20,400,278
23291	Dividends Payable	136,254	124,854	10,861,016	41,016	40,950	40,860	1,527,012
23132	Minority Interest	95,883,941	79,130,305	78,094,734	83,861,707	85,692,703	69,325,041	56,837,121
23342	Other Receivables	70,028,682	68,410,082	69,889,168	72,381,364	70,144,374	74,205,652	1,526,043
23204	Retained Earnings	252,075,893	251,653,404	252,758,654	260,248,441	251,634,707	193,955,297	145,713,642
23217	Total Tax Payable	4,996,037	8,287,430	6,828,187	20,078,079	17,816,653	6,550,172	1,220,857
23001	Accounts Receivable	61,812,783	38,705,134	37,670,048	49,930,674	36,328,023	43,557,212	12,915,946
23280	Common Stock Equity	327,803,704	338,737,066	342,291,165	347,926,640	338,017,590	284,900,286	234,077,039
23403	Net Tangible Assets	271,779,648	289,710,016	341,235,726	346,871,201	336,962,151	280,346,069	218,614,474
23215	Stockholders Equity	327,803,704	338,737,066	342,291,165	347,926,640	338,017,590	284,900,286	234,077,039
23383	Tangible Book Value	271,779,648	289,710,016	341,235,726	346,871,201	336,962,151	280,346,069	218,614,474
23353	Long Term Provisions	10,845,996	8,472,807	8,585,228	8,235,999	7,983,376	8,159,917	7,490,475
23374	Total Capitalization	654,262,000	682,428,565	642,551,441	649,465,617	647,166,489	629,798,147	577,054,144
23312	Land And Improvements	22,274,152	20,082,976	20,347,175	20,295,370	20,211,371	19,937,543	20,168,622
23469	Other Equity Interest	-94,041,434	-89,354,962	-87,962,943	-89,407,122	-88,812,447	-89,625,730	-89,625,730
23393	Ordinary Shares Number	8,106,700,622	8,106,700,622	8,068,271,058	8,049,964,000	8,049,964,000	8,049,964,000	8,049,964,000
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	14,588,133	2,703,071	0	0	0	0	0
23008	Accumulated Depreciation	-201,585,157	-189,038,083	-182,973,516	-179,415,712	-175,979,890	-165,876,108	-148,235,240
23282	Construction In Progress	1,895,176	629,139	741,405	103,164	732,140	3,570,393	2,145,158
23380	Capital Lease Obligations	4,101,036	2,115,978	2,124,846	697,679	802,889	1,060,520	1,992,186
23030	Cash And Cash Equivalents	50,275,131	73,416,709	90,754,732	73,373,241	105,294,404	68,816,720	25,006,841
23262	Gross Accounts Receivable	62,077,631	38,878,355	37,843,269	50,103,895	36,501,244	45,517,986	14,876,720
23012	Additional Paid In Capital	132,206,357	132,206,357	130,831,134	130,831,134	130,132,436	130,131,454	130,131,454
23275	Buildings And Improvements	17,913,485	16,400,140	13,477,034	12,783,261	12,719,687	11,707,745	13,031,046
23126	Long Term Equity Investment	4,613,919	0	0	0	0	0	55,820
23062	Non Current Deferred Revenue	541,840	543,199	587,469	610,455	609,761	0	0
23020	Available For Sale Securities	10,150,040	22,098,450	22,556,965	21,873,404	19,875,947	19,908,960	63,933,087
23319	Machinery Furniture Equipment	43,985,989	35,987,410	36,356,850	36,128,059	35,213,983	31,586,665	32,858,515
23048	Current Capital Lease Obligation	1,412,778	592,475	606,216	328,934	241,797	917,745	640,567
23127	Long Term Capital Lease Obligation	2,688,258	1,523,503	1,518,630	368,745	561,092	142,775	1,351,619
23098	Goodwill And Other Intangible Assets	56,024,056	49,027,050	1,055,439	1,055,439	1,055,439	4,554,217	15,462,565
23261	Total Equity Gross Minority Interest	423,687,645	417,867,371	420,385,899	431,788,347	423,710,293	354,225,327	290,914,160
23067	Non Current Deferred Taxes Liabilities	26,649,484	21,500,540	21,080,056	21,197,756	21,080,056	25,264,060	24,616,996
23259	Total Liabilities Net Minority Interest	524,150,083	527,210,661	485,487,376	470,296,530	475,619,264	503,876,557	480,957,627
23046	Current Debt And Capital Lease Obligation	73,888,713	61,588,771	62,777,238	52,553,316	57,965,133	44,873,626	44,277,281
23266	Allowance For Doubtful Accounts Receivable	-264,848	-173,221	-173,221	-173,221	-173,221	-1,960,774	-1,960,774
23124	Long Term Debt And Capital Lease Obligation	329,146,554	345,215,002	301,778,906	301,907,722	309,709,991	345,040,636	344,328,724
23344	Non Current Pension And Other Postretirement Benefit Plans	5,369,556	4,326,490	4,252,840	4,200,912	4,048,503	5,070,848	6,152,981

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	583,724	31,916	80,785	180,139	365,894
26185	Free Cash Flow	4,720,684	-8,344,807	84,770,216	13,799,155	-119,532,772
26027	Changes In Cash	-54,676,078	-23,487,084	39,176,355	43,715,467	4,707,067
26182	Issuance Of Debt	187,399,067	26,836,310	78,271,706	195,516,331	135,666,462
26016	End Cash Position	50,275,131	50,275,131	105,294,404	68,816,720	25,006,841
26112	Purchase Of P P E	-31,443,448	-16,176,739	-22,469,023	-8,175,643	-7,612,429
26183	Repayment Of Debt	-148,711,471	-27,235,132	-99,082,642	-205,673,549	-17,974,680
26125	Sale Of Investment	0	0	0	68,869,755	0
26005	Capital Expenditure	-32,503,927	-17,032,090	-22,469,023	-8,175,643	-7,612,429
26007	Cash Dividends Paid	-6,849,162	0	0	0	0
26012	Financing Cash Flow	9,947,026	-3,570,560	-38,732,364	-22,035,891	109,857,161
26013	Investing Cash Flow	-101,847,715	-28,603,807	-29,330,520	43,776,560	6,770,249
26115	Purchase Of Business	-49,438,331	594,533	0	0	-1,299,518
26110	Purchase Of Investment	-1,500,000	0	-8,996,481	-18,004,682	0
26015	Beginning Cash Position	105,294,404	73,416,709	68,816,720	25,006,841	20,915,825
26223	Classesof Cash Payments	-450,563,498	-107,332,992	-577,072,423	-404,400,842	-297,720,407
26099	Long Term Debt Issuance	98,234,708	3,757,176	20,602,819	195,516,331	135,666,462
26090	Long Term Debt Payments	-71,107,373	-11,343,509	-42,466,367	-205,673,549	-17,974,680
26108	Purchase Of Intangibles	-1,060,479	-855,351	0	0	0
26246	Dividends Received C F I	0	0	0	4,050,561	10,218,881
26101	Short Term Debt Issuance	89,164,359	23,079,134	57,668,887	0	0
26091	Short Term Debt Payments	-77,604,098	-15,891,623	-56,616,275	0	0
26154	Common Stock Dividend Paid	-6,849,162	0	0	0	0
26073	Net Long Term Debt Issuance	27,127,335	-7,586,333	-21,863,548	-10,157,218	117,691,782
26164	Net Other Financing Charges	46,835	-2,751,853	2,507,770	0	1,558,994
26165	Net Other Investing Changes	-18,989,181	-12,198,166	2,054,199	-3,143,570	5,097,421
26119	Net P P E Purchase And Sale	-30,859,724	-16,144,823	-22,388,238	-7,995,504	-7,246,535
26075	Net Short Term Debt Issuance	11,560,261	7,187,511	1,052,612	0	0
26072	Net Issuance Payments Of Debt	38,687,596	-398,822	-20,810,936	-10,157,218	117,691,782
26226	Paymentson Behalfof Employees	-28,785,441	-5,655,449	-20,105,410	-13,692,214	-15,476,871
26116	Net Business Purchase And Sale	-49,438,331	594,533	0	0	-1,299,518
26063	Effect Of Exchange Rate Changes	-343,195	345,506	-2,698,671	94,412	-616,051
26118	Net Investment Purchase And Sale	-1,500,000	0	-8,996,481	50,865,073	0
26117	Net Intangibles Purchase And Sale	-1,060,479	-855,351	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-28,919,790	-7,563,086	-43,105,306	-38,862,903	-130,360,275
26222	Other Cash Receiptsfrom Operating Activities	0	0	4,192,837	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	37,224,611	8,687,283	107,239,239	21,974,798	-111,920,343
26221	Classesof Cash Receiptsfrom Operating Activities	543,145,594	127,734,987	718,932,212	442,457,216	204,380,873

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	583,724	31,916	33,880	503,752	14,176	80,785	180,139	365,894
26185	Free Cash Flow	4,720,684	-8,344,807	-195,903	21,837,222	-8,575,828	84,770,216	13,799,155	-119,532,772
26027	Changes In Cash	-54,676,078	-23,487,084	-16,256,986	17,295,800	-32,227,808	39,176,355	43,715,467	4,707,067
26182	Issuance Of Debt	187,399,067	26,836,310	84,842,887	33,578,846	42,141,024	78,271,706	195,516,331	135,666,462
26016	End Cash Position	50,275,131	50,275,131	73,416,709	90,754,732	73,373,241	105,294,404	68,816,720	25,006,841
26112	Purchase Of P P E	-31,443,448	-16,176,739	-4,850,243	-4,987,207	-5,429,259	-22,469,023	-8,175,643	-7,612,429
26183	Repayment Of Debt	-148,711,471	-27,235,132	-39,412,401	-25,015,872	-57,048,066	-99,082,642	-205,673,549	-17,974,680
26125	Sale Of Investment	0	0	0	0	0	0	68,869,755	0
26005	Capital Expenditure	-32,503,927	-17,032,090	-5,055,371	-4,987,207	-5,429,259	-22,469,023	-8,175,643	-7,612,429
26007	Cash Dividends Paid	-6,849,162	0	0	0	0	0	0	0
26012	Financing Cash Flow	9,947,026	-3,570,560	32,097,185	4,430,520	-23,010,119	-38,732,364	-22,035,891	109,857,161
26013	Investing Cash Flow	-101,847,715	-28,603,807	-53,213,639	-13,959,149	-6,071,120	-29,330,520	43,776,560	6,770,249
26115	Purchase Of Business	-49,438,331	594,533	0	0	0	0	0	-1,299,518
26110	Purchase Of Investment	-1,500,000	0	0	0	-1,500,000	-8,996,481	-18,004,682	0
26015	Beginning Cash Position	105,294,404	73,416,709	90,754,732	73,373,241	105,294,404	68,816,720	25,006,841	20,915,825
26223	Classesof Cash Payments	-450,563,498	-107,332,992	-90,094,557	-129,755,533	-123,380,416	-577,072,423	-404,400,842	-297,720,407
26099	Long Term Debt Issuance	98,234,708	3,757,176	18,757,662	33,578,846	42,141,024	20,602,819	195,516,331	135,666,462
26090	Long Term Debt Payments	-71,107,373	-11,343,509	22,300,074	-25,015,872	-57,048,066	-42,466,367	-205,673,549	-17,974,680
26108	Purchase Of Intangibles	-1,060,479	-855,351	0	0	0	0	0	0
26246	Dividends Received C F I	0	0	0	0	0	0	4,050,561	10,218,881
26101	Short Term Debt Issuance	89,164,359	23,079,134	0	0	0	57,668,887	0	0
26091	Short Term Debt Payments	-77,604,098	-15,891,623	0	0	0	-56,616,275	0	0
26154	Common Stock Dividend Paid	-6,849,162	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	27,127,335	-7,586,333	41,057,736	8,562,974	-14,907,042	-21,863,548	-10,157,218	117,691,782
26164	Net Other Financing Charges	46,835	-2,751,853	0	983,700	1,814,988	2,507,770	0	1,558,994
26165	Net Other Investing Changes	-18,989,181	-12,198,166	1,840,716	-9,475,694	843,963	2,054,199	-3,143,570	5,097,421
26119	Net P P E Purchase And Sale	-30,859,724	-16,144,823	-4,816,363	-4,483,455	-5,415,083	-22,388,238	-7,995,504	-7,246,535
26075	Net Short Term Debt Issuance	11,560,261	7,187,511	0	0	0	1,052,612	0	0
26072	Net Issuance Payments Of Debt	38,687,596	-398,822	45,430,486	8,562,974	-14,907,042	-20,810,936	-10,157,218	117,691,782
26226	Paymentson Behalfof Employees	-28,785,441	-5,655,449	-4,737,064	-14,327,055	-4,065,873	-20,105,410	-13,692,214	-15,476,871
26116	Net Business Purchase And Sale	-49,438,331	594,533	0	0	0	0	0	-1,299,518
26063	Effect Of Exchange Rate Changes	-343,195	345,506	-1,081,037	85,691	306,645	-2,698,671	94,412	-616,051
26118	Net Investment Purchase And Sale	-1,500,000	0	0	0	-1,500,000	-8,996,481	50,865,073	0
26117	Net Intangibles Purchase And Sale	-1,060,479	-855,351	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-28,919,790	-7,563,086	-4,996,177	-5,920,688	-10,439,839	-43,105,306	-38,862,903	-130,360,275
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	4,192,837	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	37,224,611	8,687,283	4,859,468	26,824,429	-3,146,569	107,239,239	21,974,798	-111,920,343
26221	Classesof Cash Receiptsfrom Operating Activities	543,145,594	127,734,987	108,159,213	176,727,214	130,524,180	718,932,212	442,457,216	204,380,873

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
TOBA	PT TBS Energi Utama Tbk	2024-04-15	At close: 04:13PM WIB	250	250	248	250	246.00 - 252.00	246	252	216.00 - 500.00	216	500	6,049,400	22,290,718	2,027,000,000,000	16	16	N/A	12.76 (5.10%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-04-12	At close: 04:13PM WIB	250	250	248	250	246.00 - 252.00	246	252	216.00 - 500.00	216	500	6,049,400	22,181,672	2,105,000,000,000	13	20	N/A	12.76 (4.73%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-04-11	At close: 04:13PM WIB	250	250	248	250	246.00 - 252.00	246	252	216.00 - 500.00	216	500	6,049,400	22,406,670	2,105,000,000,000	13	20	N/A	12.76 (4.73%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-04-10	At close: 04:13PM WIB	250	250	248	250	246.00 - 252.00	246	252	216.00 - 500.00	216	500	6,049,400	22,344,357	2,105,000,000,000	13	20	N/A	12.76 (4.73%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-04-05	At close: 04:13PM WIB	250	250	254	240	246.00 - 252.00	246	252	216.00 - 500.00	216	500	6,049,400	22,588,950	2,105,000,000,000	13	20	N/A	12.76 (4.73%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-04-04	At close: 04:11PM WIB	252	254	252	240	248.00 - 254.00	248	254	216.00 - 500.00	216	500	6,264,300	23,020,246	2,105,000,000,000	13	20	N/A	12.76 (4.73%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-04-03	At close: 04:13PM WIB	254	254	260	246	252.00 - 262.00	252	262	216.00 - 510.00	216	510	18,574,300	23,130,524	2,121,000,000,000	13	20	N/A	12.76 (4.73%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-04-02	At close: 04:11PM WIB	248	248	260	238	242.00 - 254.00	242	254	216.00 - 520.00	216	520	17,486,100	23,406,550	2,138,000,000,000	13	20	N/A	12.76 (4.73%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-04-01	At close: 04:14PM WIB	260	260	258	240	246.00 - 260.00	246	260	216.00 - 520.00	216	520	17,057,500	24,655,632	2,088,000,000,000	13	20	N/A	12.76 (4.73%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-03-29	At close: 04:14PM WIB	270	270	260	252	258.00 - 272.00	258	272	216.00 - 520.00	216	520	16,622,400	24,655,632	2,189,000,000,000	13	20	N/A	12.76 (4.73%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-03-28	At close: 04:14PM WIB	270	270	260	252	258.00 - 272.00	258	272	216.00 - 525.00	216	525	16,622,400	24,948,458	2,108,000,000,000	13	21	N/A	12.76 (4.73%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-03-27	At close: 04:11PM WIB	280	280	268	270	268.00 - 280.00	268	280	216.00 - 530.00	216	530	14,992,700	24,353,594	2,189,000,000,000	13	21	N/A	12.76 (4.37%)	13	4	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-03-26	At close: 04:10PM WIB	278	280	0	280	274.00 - 282.00	274	282	216.00 - 530.00	216	530	12,772,400	24,857,646	2,270,000,000,000	14	20	N/A	12.76 (4.37%)	13	4	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-03-25	At close: 04:14PM WIB	292	294	278	0	276.00 - 298.00	276	298	216.00 - 530.00	216	530	25,590,300	25,293,745	2,254,000,000,000	14	20	N/A	12.76 (4.37%)	13	4	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-03-22	At close: 04:14PM WIB	304	304	290	292	288.00 - 304.00	288	304	216.00 - 530.00	216	530	24,542,800	25,307,173	2,367,000,000,000	14	20	N/A	12.76 (4.20%)	13	4	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-03-21	At close: 04:14PM WIB	304	0	0	0	0.0000 - 0.0000	0	0		0		0	25,859,567	0	0	20	N/A	12.76 (4.20%)	13	4	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-03-14	As of 01:30PM WIB. Market open.	280	264	304	306	264.00 - 310.00	264	310	216.00 - 530.00	216	530	66,328,100	32,593,482	2,432,000,000,000	15	20	N/A	12.76 (4.56%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-03-13	At close: 04:13PM WIB	294	294	278	280	274.00 - 294.00	274	294	216.00 - 530.00	216	530	32,764,800	32,122,792	2,270,000,000,000	14	20	N/A	12.76 (4.34%)	13	4	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-03-11	At close: 04:13PM WIB	294	294	292	296	288.00 - 310.00	288	310	216.00 - 530.00	216	530	43,073,900	31,335,918	2,383,000,000,000	14	20	N/A	12.76 (4.34%)	13	4	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-03-08	At close: 04:13PM WIB	294	294	292	296	288.00 - 310.00	288	310	216.00 - 530.00	216	530	43,073,900	31,134,974	2,383,000,000,000	14	20	N/A	12.76 (4.34%)	13	4	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-03-05	At close: 04:14PM WIB	272	274	282	284	274.00 - 288.00	274	288	216.00 - 555.00	216	555	66,831,100	28,872,805	2,286,000,000,000	13	22	N/A	12.76 (5.06%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-03-04	At close: 04:14PM WIB	252	252	270	272	252.00 - 272.00	252	272	216.00 - 555.00	216	555	54,002,600	28,064,506	2,205,000,000,000	13	20	N/A	12.76 (5.06%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-03-01	At close: 04:02PM WIB	254	254	250	252	248.00 - 258.00	248	258	216.00 - 560.00	216	560	7,941,900	28,137,086	2,043,000,000,000	12	20	N/A	12.76 (5.02%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-02-28	At close: 04:09PM WIB	240	236	244	246	236.00 - 248.00	236	248	216.00 - 570.00	216	570	7,823,800	27,607,838	1,978,000,000,000	12	20	N/A	12.76 (5.32%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-02-27	At close: 04:13PM WIB	238	238	0	242	236.00 - 242.00	236	242	216.00 - 575.00	216	575	7,961,200	27,761,693	1,946,000,000,000	12	20	N/A	12.76 (5.15%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-02-26	At close: 04:13PM WIB	248	248	238	240	230.00 - 248.00	230	248	216.00 - 575.00	216	575	39,171,400	27,327,225	1,929,000,000,000	12	20	N/A	12.76 (5.15%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk	2024-02-23	At close: 04:09PM WIB	252	256	248	250	246.00 - 256.00	246	256	216.00 - 575.00	216	575	9,690,800	27,879,357	2,010,000,000,000	12	20	N/A	12.76 (5.06%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk (TOBA.JK)	2024-02-22	At close: 04:08PM WIB	254	254	252	254	248.00 - 256.00	248	256	216.00 - 575.00	216	575	7,407,500	28,025,003	2,043,000,000,000	12	20	N/A	12.76 (5.02%)	13	5	Jun 19, 2023
TOBA	PT TBS Energi Utama Tbk (TOBA.JK)	2024-02-21	At close: 04:13PM WIB	258	256	254	256	234.00 - 260.00	234	260	216.00 - 575.00	216	575	15,177,500	28,011,957	2,059,000,000,000	12	20	N/A	12.76 (4.95%)	13	5	Jun 19, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	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)	Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
TOBA	PT TBS Energi Utama Tbk	2024-04-15	2,030,000,000,000	7,640,000,000,000	16	15	104	500	216	268	302	22,180,000	13,080,000	8,110,000,000	1,480,000,000	79	13	5	85	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2023	Dec 31, 2023	2	1	1	5	501,260,000	-22	36,110,000	7,910,000	16	-87	50,280,000	403,040,000	95	2	37,220,000	-52,580,000
TOBA	PT TBS Energi Utama Tbk	2024-04-12	2,030,000,000,000	7,640,000,000,000	16	15	104	500	216	268	304	22,410,000	13,860,000	8,110,000,000	1,340,000,000	79	13	5	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2023	Dec 31, 2023	2	41	4	5	501,260,000	-22	83,920,000	7,910,000	20	-87	50,280,000	403,040,000	95	2	37,220,000	-46,340,000
TOBA	PT TBS Energi Utama Tbk	2024-04-11	2,030,000,000,000	7,640,000,000,000	16	15	110	500	216	268	304	22,340,000	13,860,000	8,110,000,000	1,340,000,000	79	13	5	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2023	Dec 31, 2023	2	41	4	5	501,260,000	-22	83,920,000	7,910,000	20	-87	50,280,000	403,040,000	95	2	37,220,000	-46,340,000
TOBA	PT TBS Energi Utama Tbk	2024-04-10	2,030,000,000,000	7,640,000,000,000	16	15	110	500	216	268	304	22,340,000	13,860,000	8,110,000,000	1,340,000,000	79	13	5	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2023	Dec 31, 2023	2	41	4	5	501,260,000	-22	83,920,000	7,910,000	20	-87	50,280,000	403,040,000	95	2	37,220,000	-46,340,000
TOBA	PT TBS Energi Utama Tbk	2024-04-05	2,040,000,000,000	7,680,000,000,000	12	15	110	500	0	269	307	23,020,000	19,210,000	8,110,000,000	1,340,000,000	79	13	5	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2023	Dec 31, 2023	2	41	4	5	501,260,000	-22	83,920,000	7,910,000	20	-87	50,280,000	403,040,000	95	2	37,220,000	-46,340,000
TOBA	PT TBS Energi Utama Tbk	2024-04-04	2,060,000,000,000	7,350,000,000,000	12	15	105	510	0	270	308	23,130,000	20,460,000	8,110,000,000	1,340,000,000	79	13	5	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2023	Dec 31, 2023	2	41	4	5	501,260,000	-22	83,920,000	7,910,000	20	-87	50,280,000	403,040,000	95	2	37,220,000	-46,340,000
TOBA	PT TBS Energi Utama Tbk	2024-04-03	2,060,000,000,000	7,350,000,000,000	12	14	103	520	0	270	309	23,410,000	19,460,000	8,110,000,000	1,340,000,000	79	13	5	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2023	Dec 31, 2023	2	41	4	5	501,260,000	-22	83,920,000	7,910,000	20	-87	50,280,000	403,040,000	95	2	37,220,000	-46,340,000
TOBA	PT TBS Energi Utama Tbk	2024-04-02	2,010,000,000,000	7,310,000,000,000	12	14	102	520	0	271	310	24,660,000	20,450,000	8,110,000,000	1,340,000,000	79	13	5	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2023	Dec 31, 2023	2	41	4	5	501,260,000	-22	83,920,000	7,910,000	20	-87	50,280,000	403,040,000	95	2	37,220,000	-46,340,000
TOBA	PT TBS Energi Utama Tbk	2024-04-01	2,110,000,000,000	7,390,000,000,000	13	14	103	520	0	271	310	24,660,000	20,450,000	8,110,000,000	1,340,000,000	79	13	5	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2023	Dec 31, 2023	2	41	4	5	501,260,000	-22	83,920,000	7,910,000	20	-87	50,280,000	403,040,000	95	2	37,220,000	-46,340,000
TOBA	PT TBS Energi Utama Tbk	2024-03-29	2,110,000,000,000	7,390,000,000,000	13	14	103	525	216	272	310	24,950,000	26,950,000	8,110,000,000	1,340,000,000	79	13	5	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2023	Dec 31, 2023	2	41	4	5	501,260,000	-22	83,920,000	7,910,000	20	-87	50,280,000	403,040,000	95	2	37,220,000	-46,340,000
TOBA	PT TBS Energi Utama Tbk	2024-03-28	2,190,000,000,000	7,460,000,000,000	13	14	104	530	0	273	311	24,350,000	24,890,000	8,110,000,000	1,480,000,000	79	13	5	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2022	Sep 30, 2023	2	-1	2	7	537,030,000	-51	41,340,000	10,560,000	21	0	73,420,000	406,800,000	97	2	74,380,000	3,930,000
TOBA	PT TBS Energi Utama Tbk	2024-03-27	2,370,000,000,000	7,640,000,000,000	14	14	107	530	0	273	312	24,860,000	27,660,000	8,110,000,000	1,480,000,000	79	13	4	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2022	Sep 30, 2023	2	-1	2	7	537,030,000	-51	41,340,000	10,560,000	21	0	73,420,000	406,800,000	97	2	74,380,000	3,930,000
TOBA	PT TBS Energi Utama Tbk	2024-03-26	2,370,000,000,000	7,610,000,000,000	14	14	106	530	0	274	312	25,290,000	31,110,000	8,110,000,000	1,480,000,000	79	13	4	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2022	Sep 30, 2023	2	-1	2	7	537,030,000	-51	41,340,000	10,560,000	20	0	73,420,000	406,800,000	97	2	74,380,000	3,930,000
TOBA	PT TBS Energi Utama Tbk	2024-03-25	2,370,000,000,000	7,600,000,000,000	14	14	106	530	216	274	312	25,290,000	31,110,000	8,110,000,000	1,480,000,000	79	13	4	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2022	Sep 30, 2023	2	-1	2	7	537,030,000	-51	41,340,000	10,560,000	20	0	73,420,000	406,800,000	97	2	74,380,000	3,930,000
TOBA	PT TBS Energi Utama Tbk	2024-03-22	2,460,000,000,000	7,710,000,000,000	15	14	108	530	0	274	313	25,860,000	39,060,000	8,110,000,000	1,480,000,000	79	13	4	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2022	Sep 30, 2023	2	-1	2	7	537,030,000	-51	41,340,000	10,560,000	20	0	73,420,000	406,800,000	97	2	74,380,000	3,930,000
TOBA	PT TBS Energi Utama Tbk	2024-03-21	2,460,000,000,000	7,720,000,000,000	15	14	108	530	216	274	313	25,860,000	39,060,000	8,110,000,000	1,480,000,000	79	13	4	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2022	Sep 30, 2023	2	-1	2	7	537,030,000	-51	41,340,000	10,560,000	20	0	73,420,000	406,800,000	97	2	74,380,000	3,930,000
TOBA	PT TBS Energi Utama Tbk	2024-03-14	2,270,000,000,000	7,450,000,000,000	14	14	104	530	0	275	317	32,120,000	37,100,000	8,110,000,000	1,480,000,000	79	13	5	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2022	Sep 30, 2023	2	-1	2	7	537,030,000	-51	41,340,000	10,560,000	20	0	73,420,000	406,800,000	97	2	74,380,000	3,930,000
TOBA	PT TBS Energi Utama Tbk	2024-03-13	2,380,000,000,000	7,610,000,000,000	14	14	106	530	0	275	317	31,720,000	37,100,000	8,110,000,000	1,480,000,000	79	13	4	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2022	Sep 30, 2023	2	-1	2	7	537,030,000	-51	41,340,000	10,560,000	20	0	73,420,000	406,800,000	97	2	74,380,000	3,930,000
TOBA	PT TBS Energi Utama Tbk	2024-03-11	2,380,000,000,000	7,610,000,000,000	14	14	106	530	216	275	317	31,340,000	37,100,000	8,110,000,000	1,480,000,000	79	13	4	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2022	Sep 30, 2023	2	-1	2	7	537,030,000	-51	41,340,000	10,560,000	20	0	73,420,000	406,800,000	97	2	74,380,000	3,930,000
TOBA	PT TBS Energi Utama Tbk	2024-03-08	2,380,000,000,000	7,640,000,000,000	14	14	107	530	216	275	317	31,130,000	33,760,000	8,110,000,000	1,480,000,000	79	13	4	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2022	Sep 30, 2023	2	-1	2	7	537,030,000	-51	41,340,000	10,560,000	20	0	73,420,000	406,800,000	97	2	74,380,000	3,930,000
TOBA	PT TBS Energi Utama Tbk	2024-03-05	2,040,000,000,000	7,290,000,000,000	12	14	102	555	0	277	319	28,060,000	14,590,000	8,110,000,000	1,480,000,000	79	13	5	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2022	Sep 30, 2023	2	-1	2	7	537,030,000	-51	41,340,000	10,560,000	22	0	73,420,000	406,800,000	97	2	74,380,000	3,930,000
TOBA	PT TBS Energi Utama Tbk	2024-03-04	2,040,000,000,000	7,290,000,000,000	12	14	102	555	0	277	319	28,060,000	14,590,000	8,110,000,000	1,480,000,000	79	13	5	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2022	Sep 30, 2023	2	-1	2	7	537,030,000	-51	41,340,000	10,560,000	20	0	73,420,000	406,800,000	97	2	74,380,000	3,930,000
TOBA	PT TBS Energi Utama Tbk	2024-03-01	2,060,000,000,000	7,280,000,000,000	12	14	102	560	0	277	320	28,140,000	14,820,000	8,110,000,000	1,480,000,000	79	13	5	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2022	Sep 30, 2023	2	-1	2	7	537,030,000	-51	41,340,000	10,560,000	20	0	73,420,000	406,800,000	97	2	74,380,000	3,930,000
TOBA	PT TBS Energi Utama Tbk	2024-02-28	1,950,000,000,000	7,150,000,000,000	12	13	100	575	0	278	322	27,760,000	19,650,000	8,110,000,000	1,480,000,000	79	13	5	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2022	Sep 30, 2023	2	-1	2	7	537,030,000	-51	41,340,000	10,560,000	20	0	73,420,000	406,800,000	97	2	74,380,000	3,930,000
TOBA	PT TBS Energi Utama Tbk	2024-02-27	1,930,000,000,000	7,130,000,000,000	12	13	100	575	0	278	323	27,330,000	16,850,000	8,110,000,000	1,480,000,000	79	13	5	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2022	Sep 30, 2023	2	-1	2	7	537,030,000	-51	41,340,000	10,560,000	20	0	73,420,000	406,800,000	97	2	74,380,000	3,930,000
TOBA	PT TBS Energi Utama Tbk	2024-02-26	2,010,000,000,000	7,240,000,000,000	12	13	101	575	0	278	323	27,330,000	16,850,000	8,110,000,000	1,480,000,000	79	13	5	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2022	Sep 30, 2023	2	-1	2	7	537,030,000	-51	41,340,000	10,560,000	20	0	73,420,000	406,800,000	97	2	74,380,000	3,930,000
TOBA	PT TBS Energi Utama Tbk (TOBA.JK)	2024-02-23	2,040,000,000,000	7,270,000,000,000	12	14	102	575	0	278	324	28,030,000	19,350,000	8,110,000,000	1,480,000,000	79	13	5	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2022	Sep 30, 2023	2	-1	2	7	537,030,000	-51	41,340,000	10,560,000	20	0	73,420,000	406,800,000	97	2	74,380,000	3,930,000
TOBA	PT TBS Energi Utama Tbk (TOBA.JK)	2024-02-22	2,060,000,000,000	7,280,000,000,000	12	14	102	575	0	278	325	28,010,000	19,930,000	8,110,000,000	1,480,000,000	79	13	5	65	N/A	Jun 19, 2023	4:1	May 31, 2019	Dec 31, 2022	Sep 30, 2023	2	-1	2	7	537,030,000	-51	41,340,000	10,560,000	20	0	73,420,000	406,800,000	97	2	74,380,000	3,930,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	254	254	254	254	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	254	254	254	254	34,100
2024-05-08	15:48:00	252	254	252	254	600
2024-05-08	15:47:00	254	254	252	252	35,500
2024-05-08	15:46:00	254	254	252	254	57,300
2024-05-08	15:45:00	254	254	252	254	57,800
2024-05-08	15:44:00	254	254	252	254	14,500
2024-05-08	15:43:00	252	254	252	254	44,100
2024-05-08	15:42:00	252	254	252	252	15,300
2024-05-08	15:41:00	254	254	254	254	32,900
2024-05-08	15:40:00	254	254	252	254	99,100
2024-05-08	15:39:00	254	254	252	252	127,800
2024-05-08	15:38:00	252	252	252	252	0
2024-05-08	15:37:00	252	254	252	254	15,600
2024-05-08	15:36:00	252	254	252	252	275,000
2024-05-08	15:35:00	252	254	252	252	259,400
2024-05-08	15:34:00	252	254	252	254	146,300
2024-05-08	15:33:00	252	252	252	252	0
2024-05-08	15:32:49	252	252	252	252	0
2024-05-08	15:32:00	252	252	252	252	142,100

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	254	254	254	254	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	252	254	252	254	34,700
2024-05-08	15:46:00	254	254	252	252	92,800
2024-05-08	15:44:00	254	254	252	254	72,300
2024-05-08	15:42:00	252	254	252	254	59,400
2024-05-08	15:40:00	254	254	252	254	132,000
2024-05-08	15:38:00	252	254	252	252	127,800
2024-05-08	15:36:00	252	254	252	254	290,600
2024-05-08	15:34:00	252	254	252	252	405,700
2024-05-08	15:32:49	252	252	252	252	0
2024-05-08	15:32:00	252	252	252	252	142,100
2024-05-08	15:30:00	252	252	252	252	14,100
2024-05-08	15:28:00	252	252	252	252	181,600
2024-05-08	15:26:00	254	254	252	252	6,600
2024-05-08	15:24:00	252	254	252	254	53,000
2024-05-08	15:22:00	254	254	252	254	4,300
2024-05-08	15:20:00	254	254	254	254	0
2024-05-08	15:18:00	254	254	254	254	202,400
2024-05-08	15:16:00	252	254	252	254	41,900
2024-05-08	15:14:00	252	254	252	252	4,900
2024-05-08	15:12:00	252	254	252	252	63,200
2024-05-08	15:10:00	254	254	254	254	1,900
2024-05-08	15:08:00	252	254	252	254	4,800
2024-05-08	15:06:00	252	254	252	254	7,900
2024-05-08	15:04:00	254	254	254	254	2,500

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	254	254	254	254	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	254	254	252	254	185,300
2024-05-08	15:40:00	254	254	252	254	205,900
2024-05-08	15:35:00	252	254	252	252	675,900
2024-05-08	15:32:49	252	252	252	252	0
2024-05-08	15:30:00	252	254	252	254	288,100
2024-05-08	15:25:00	254	254	252	252	188,200
2024-05-08	15:20:00	254	254	252	254	0
2024-05-08	15:15:00	254	254	252	254	247,900
2024-05-08	15:10:00	254	254	252	254	66,400
2024-05-08	15:05:00	254	254	252	254	15,200
2024-05-08	15:00:00	252	254	252	254	11,300
2024-05-08	14:55:00	252	254	252	254	164,700
2024-05-08	14:50:00	252	254	252	252	19,200
2024-05-08	14:45:00	254	254	252	252	111,100
2024-05-08	14:40:00	252	254	252	254	69,800
2024-05-08	14:35:30	254	254	254	254	0
2024-05-08	14:35:00	254	254	252	252	165,800
2024-05-08	14:30:00	254	254	254	254	65,800
2024-05-08	14:25:00	254	254	252	254	1,000
2024-05-08	14:20:00	254	254	252	254	243,100
2024-05-08	14:15:00	254	254	252	254	76,200
2024-05-08	14:10:00	254	256	254	254	118,800
2024-05-08	14:05:00	254	256	254	256	112,000
2024-05-08	14:00:00	252	254	252	254	434,100
2024-05-08	13:55:00	254	254	254	254	0
2024-05-08	13:50:00	254	254	252	254	12,600
2024-05-08	13:45:00	254	254	252	252	179,500

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	254	254	254	254	0
2024-05-08	15:45:00	254	254	252	254	185,300
2024-05-08	15:32:49	252	252	252	252	0
2024-05-08	15:30:00	252	254	252	254	1,169,900
2024-05-08	15:15:00	254	254	252	252	436,100
2024-05-08	15:00:00	252	254	252	254	92,900
2024-05-08	14:45:00	254	254	252	254	295,000
2024-05-08	14:35:30	254	254	254	254	0
2024-05-08	14:30:00	254	254	252	254	301,400
2024-05-08	14:15:00	254	254	252	254	320,300
2024-05-08	14:00:00	252	256	252	254	664,900
2024-05-08	13:45:00	254	254	252	254	192,100
2024-05-08	13:40:27	254	254	254	254	0
2024-05-08	13:30:00	254	254	252	254	339,100
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	11:59:49	254	254	254	254	0
2024-05-08	11:45:00	254	256	254	254	192,800
2024-05-08	11:30:00	254	256	254	254	246,400
2024-05-08	11:15:00	254	256	254	254	348,600
2024-05-08	11:14:30	254	254	254	254	0
2024-05-08	11:00:00	254	256	254	254	1,250,400
2024-05-08	10:45:00	254	256	252	254	889,600
2024-05-08	10:31:45	252	252	252	252	0
2024-05-08	10:30:00	252	256	252	254	649,300
2024-05-08	10:15:00	254	254	252	254	289,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	254	254	254	254	0
2024-05-08	15:32:49	252	252	252	252	0
2024-05-08	15:30:00	252	254	252	254	1,355,200
2024-05-08	15:00:00	252	254	252	252	529,000
2024-05-08	14:35:30	254	254	254	254	0
2024-05-08	14:30:00	254	254	252	254	596,400
2024-05-08	14:00:00	252	256	252	254	985,200
2024-05-08	13:40:27	254	254	254	254	0
2024-05-08	13:30:00	254	254	252	254	531,200
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	11:59:49	254	254	254	254	0
2024-05-08	11:30:00	254	256	254	254	439,200
2024-05-08	11:14:30	254	254	254	254	0
2024-05-08	11:00:00	254	256	254	254	1,599,000
2024-05-08	10:31:45	252	252	252	252	0
2024-05-08	10:30:00	252	256	252	254	1,538,900
2024-05-08	10:00:00	254	258	252	254	4,695,500
2024-05-08	09:46:13	254	254	254	254	0
2024-05-08	09:30:00	252	258	250	254	10,691,700
2024-05-08	09:01:43	248	248	248	248	0
2024-05-08	09:00:00	246	256	246	252	17,438,100
2024-05-07	15:42:38	244	244	244	244	0
2024-05-07	15:30:00	244	244	242	244	392,500
2024-05-07	15:00:00	242	244	242	244	913,800
2024-05-07	14:46:51	248	248	248	248	0
2024-05-07	14:30:00	248	248	242	244	4,085,600
2024-05-07	14:00:00	248	248	244	246	793,600
2024-05-07	13:49:36	248	248	248	248	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	254	254	254	254	0
2024-05-08	15:32:49	252	252	252	252	0
2024-05-08	15:00:00	252	254	252	254	1,843,500
2024-05-08	14:35:30	254	254	254	254	0
2024-05-08	14:00:00	252	256	252	254	1,581,600
2024-05-08	13:40:27	254	254	254	254	0
2024-05-08	13:00:00	254	254	252	254	529,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:49	254	254	254	254	0
2024-05-08	11:14:30	254	254	254	254	0
2024-05-08	11:00:00	254	256	254	254	2,038,200
2024-05-08	10:31:45	252	252	252	252	0
2024-05-08	10:00:00	254	258	252	254	6,191,400
2024-05-08	09:46:13	254	254	254	254	0
2024-05-08	09:01:46	248	248	248	248	0
2024-05-08	09:00:00	246	258	246	254	15,597,200
2024-05-07	15:42:38	244	244	244	244	0
2024-05-07	15:00:00	242	244	242	244	1,306,300
2024-05-07	14:46:51	248	248	248	248	0
2024-05-07	14:00:00	248	248	242	244	4,879,200
2024-05-07	13:49:36	248	248	248	248	0
2024-05-07	13:00:00	246	250	246	248	586,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:57	248	248	248	248	0
2024-05-07	11:15:08	246	246	246	246	0
2024-05-07	11:00:00	246	248	246	248	368,400
2024-05-07	10:27:48	248	248	248	248	0
2024-05-07	10:00:00	250	250	246	246	1,049,200
2024-05-07	09:45:07	246	246	246	246	0
2024-05-07	09:00:25	246	246	246	246	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	254	254	254	254	0
2024-05-08	15:32:49	252	252	252	252	0
2024-05-08	15:00:00	252	254	252	254	4,136,200
2024-05-08	14:35:30	254	254	254	254	0
2024-05-08	13:40:27	254	254	254	254	0
2024-05-08	13:30:00	254	256	252	254	2,112,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:49	254	254	254	254	0
2024-05-08	11:14:30	254	254	254	254	0
2024-05-08	10:31:45	252	252	252	252	0
2024-05-08	10:30:00	252	256	252	254	3,577,100
2024-05-08	09:46:13	254	254	254	254	0
2024-05-08	09:01:43	248	248	248	248	0
2024-05-08	09:00:00	246	258	246	254	32,825,300
2024-05-07	15:42:38	244	244	244	244	0
2024-05-07	15:00:00	242	244	240	240	2,324,800
2024-05-07	14:46:51	248	248	248	248	0
2024-05-07	13:49:36	248	248	248	248	0
2024-05-07	13:30:00	246	250	242	244	5,465,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:57	248	248	248	248	0
2024-05-07	11:15:08	246	246	246	246	0
2024-05-07	10:30:00	248	248	246	248	860,100
2024-05-07	10:27:48	248	248	248	248	0
2024-05-07	09:45:07	246	246	246	246	0
2024-05-07	09:00:25	246	246	246	246	0
2024-05-07	09:00:00	244	252	244	248	4,581,400
2024-05-06	15:10:04	242	242	242	242	0
2024-05-06	15:00:00	242	244	242	242	1,709,200
2024-05-06	14:27:30	244	244	244	244	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	246	258	246	254	44,082,600
2024-05-07	09:00:00	244	252	240	240	14,048,800
2024-05-06	09:00:00	244	248	240	242	8,912,500
2024-05-03	09:00:00	240	252	238	242	46,773,700
2024-05-02	09:00:00	238	240	234	236	10,539,700
2024-04-30	09:00:00	234	242	234	238	9,441,800
2024-04-29	09:00:00	234	242	232	234	8,790,700
2024-04-26	09:00:00	242	246	234	236	11,644,100
2024-04-25	09:00:00	248	250	240	240	10,174,300
2024-04-24	09:00:00	246	254	246	248	6,277,600
2024-04-23	09:00:00	254	254	246	246	15,920,500
2024-04-22	09:00:00	240	254	240	250	31,467,300
2024-04-19	09:00:00	240	244	236	240	10,606,800
2024-04-18	09:00:00	248	250	240	240	12,876,400
2024-04-17	09:00:00	260	262	244	246	20,999,000
2024-04-16	09:00:00	248	258	246	258	24,831,700
2024-04-05	09:00:00	250	252	246	250	6,049,400
2024-04-04	09:00:00	254	254	248	250	6,257,100
2024-04-03	09:00:00	254	262	252	252	18,574,300
2024-04-02	09:00:00	248	254	242	254	17,486,100
2024-04-01	09:00:00	260	260	246	248	17,057,500
2024-03-28	09:00:00	270	272	258	260	16,622,400
2024-03-27	09:00:00	280	280	268	270	14,992,700
2024-03-26	09:00:00	282	282	274	280	12,772,400
2024-03-25	09:00:00	298	298	276	278	25,590,300
2024-03-22	09:00:00	304	304	288	292	24,541,800
2024-03-21	09:00:00	304	310	300	304	17,760,400
2024-03-20	09:00:00	304	312	294	304	26,695,500
2024-03-19	09:00:00	294	308	292	302	31,076,500
2024-03-18	09:00:00	290	298	290	294	7,526,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	244	252	240	240	14,048,800
2024-05-06	09:00:00	244	248	240	242	8,912,500
2024-05-03	09:00:00	240	252	238	242	46,773,700
2024-05-02	09:00:00	238	240	234	236	10,539,700
2024-04-30	09:00:00	234	242	234	238	9,441,800
2024-04-29	09:00:00	234	242	232	234	8,790,700
2024-04-26	09:00:00	242	246	234	236	11,644,100
2024-04-25	09:00:00	248	250	240	240	10,174,300
2024-04-24	09:00:00	246	254	246	248	6,277,600
2024-04-23	09:00:00	254	254	246	246	15,920,500
2024-04-22	09:00:00	240	254	240	250	31,467,300
2024-04-19	09:00:00	240	244	236	240	10,606,800
2024-04-18	09:00:00	248	250	240	240	12,876,400
2024-04-17	09:00:00	260	262	244	246	20,999,000
2024-04-16	09:00:00	248	258	246	258	24,831,700
2024-04-05	09:00:00	250	252	246	250	6,049,400
2024-04-04	09:00:00	254	254	248	250	6,257,100
2024-04-03	09:00:00	254	262	252	252	18,574,300
2024-04-02	09:00:00	248	254	242	254	17,486,100
2024-04-01	09:00:00	260	260	246	248	17,057,500
2024-03-28	09:00:00	270	272	258	260	16,622,400
2024-03-27	09:00:00	280	280	268	270	14,992,700
2024-03-26	09:00:00	282	282	274	280	12,772,400
2024-03-25	09:00:00	298	298	276	278	25,590,300
2024-03-22	09:00:00	304	304	288	292	24,541,800
2024-03-21	09:00:00	304	310	300	304	17,760,400
2024-03-20	09:00:00	304	312	294	304	26,695,500
2024-03-19	09:00:00	294	308	292	302	31,076,500
2024-03-18	09:00:00	290	298	290	294	7,526,300
2024-03-15	09:00:00	300	300	292	294	26,921,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	244	258	240	254	67,043,900
2024-04-28	00:00:00	234	252	232	242	75,545,900
2024-04-21	00:00:00	240	254	234	236	75,483,800
2024-04-14	00:00:00	248	262	236	240	69,313,900
2024-04-07	00:00:00	250	250	250	250	0
2024-03-31	00:00:00	260	262	242	250	65,424,400
2024-03-24	00:00:00	298	298	258	260	69,977,800
2024-03-17	00:00:00	290	312	288	292	107,600,500
2024-03-10	00:00:00	294	310	264	294	141,299,200
2024-03-03	00:00:00	252	310	252	294	281,491,300
2024-02-25	00:00:00	248	258	230	252	89,459,200
2024-02-18	00:00:00	268	268	234	248	56,482,200
2024-02-11	00:00:00	266	284	262	266	100,821,700
2024-02-04	00:00:00	264	272	254	266	53,290,600
2024-01-28	00:00:00	252	266	248	264	57,263,100
2024-01-21	00:00:00	274	280	250	252	43,047,100
2024-01-14	00:00:00	304	304	272	274	131,653,200
2024-01-07	00:00:00	298	314	292	304	118,398,200
2023-12-31	00:00:00	304	326	290	296	179,242,600
2023-12-24	00:00:00	310	314	284	304	81,694,600
2023-12-17	00:00:00	258	316	258	310	553,310,900
2023-12-10	00:00:00	252	268	230	258	102,747,700
2023-12-03	00:00:00	252	272	246	252	72,481,800
2023-11-26	00:00:00	246	260	240	252	61,872,600
2023-11-19	00:00:00	216	256	216	246	162,333,500
2023-11-12	00:00:00	246	290	244	248	249,936,000
2023-11-05	00:00:00	256	286	248	264	179,218,700
2023-10-29	00:00:00	252	258	234	256	95,841,400
2023-10-22	00:00:00	272	276	250	252	78,608,900
2023-10-15	00:00:00	276	308	256	272	117,391,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	238	258	234	254	124,357,300
2024-03-31	00:00:00	260	262	232	238	228,454,600
2024-02-29	00:00:00	254	312	248	260	608,310,700
2024-01-31	00:00:00	260	284	230	254	321,678,400
2023-12-31	00:00:00	304	326	248	262	500,037,600
2023-11-30	00:00:00	248	316	230	304	824,606,300
2023-10-31	00:00:00	252	290	216	246	706,280,700
2023-09-30	00:00:00	326	326	236	254	355,575,900
2023-08-31	00:00:00	352	354	316	324	501,479,700
2023-07-31	00:00:00	390	390	348	352	328,958,100
2023-06-30	00:00:00	396	500	388	394	904,241,300
2023-05-31	00:00:00	376	426	376	394	201,220,800
2023-04-30	00:00:00	422	422	374	376	48,322,700
2023-03-31	00:00:00	480	480	458	464	2,963,500
2023-02-28	00:00:00	510	515	498	505	1,274,800
2023-01-31	00:00:00	560	575	550	570	5,499,400
2022-12-31	00:00:00	605	655	520	585	137,260,200
2022-11-30	00:00:00	670	755	605	605	224,999,700
2022-10-31	00:00:00	640	735	600	665	236,239,900
2022-09-30	00:00:00	725	780	630	635	146,627,900
2022-08-31	00:00:00	835	940	700	730	340,210,200
2022-07-31	00:00:00	865	920	805	835	171,772,500
2022-06-30	00:00:00	800	935	695	865	120,477,800
2022-05-31	00:00:00	1,060	1,085	770	800	119,116,100
2022-04-30	00:00:00	1,070	1,150	935	1,060	142,885,300
2022-03-31	00:00:00	1,085	1,360	975	1,070	440,369,600
2022-02-28	00:00:00	1,260	1,555	1,055	1,085	495,084,600
2022-01-31	00:00:00	1,790	1,890	1,255	1,260	531,851,700
2021-12-31	00:00:00	1,100	1,850	1,080	1,790	533,831,700
2021-11-30	00:00:00	925	1,485	810	1,100	246,225,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	238	258	234	254	124,357,300
2024-03-31	00:00:00	260	262	232	234	219,012,800
2024-02-29	00:00:00	254	312	248	260	608,310,700
2024-01-31	00:00:00	260	312	230	238	1,158,443,700
2023-12-31	00:00:00	304	326	230	260	1,430,026,700
2023-11-30	00:00:00	248	326	230	254	1,646,322,300
2023-10-31	00:00:00	252	326	216	262	2,030,924,600
2023-09-30	00:00:00	326	326	216	304	1,886,462,900
2023-08-31	00:00:00	352	354	216	246	1,563,336,300
2023-07-31	00:00:00	390	390	236	254	1,186,013,700
2023-06-30	00:00:00	396	500	316	324	1,734,679,100
2023-05-31	00:00:00	376	500	348	352	1,434,420,200
2023-04-30	00:00:00	422	500	374	394	1,153,784,800
2023-03-31	00:00:00	464	466	374	394	277,839,600
2023-02-28	00:00:00	510	520	374	376	111,210,100
2023-01-31	00:00:00	560	575	440	464	109,650,600
2022-10-31	00:00:00	640	755	520	585	598,499,800
2022-07-31	00:00:00	865	940	630	635	658,610,600
2022-04-30	00:00:00	1,070	1,150	695	865	382,479,200
2022-01-31	00:00:00	1,790	1,890	975	1,070	1,467,305,900
2021-10-31	00:00:00	535	1,850	500	1,790	963,143,000
2021-07-31	00:00:00	492	670	462	535	73,259,700
2021-04-30	00:00:00	496	505	460	490	9,324,100
2021-01-31	00:00:00	730	730	480	496	21,356,800

Dividends Amount

Date	Time	Amount
2023-06-19	11:00:00	13
2017-06-06	09:00:00	1
2016-06-01	09:00:00	2
2015-04-24	09:00:00	22
2014-09-23	09:00:00	18
2014-06-27	09:00:00	0

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	13	2.57 %
2017	1	1	0.28 %
2016	1	2	0.39 %
2015	1	22	4.44 %
2014	2	18	3.59 %

Splits

Date	Time	Numerator	Denominator	Ratio
2019-05-31	09:00:00	4	1	4:1

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

Free-Counters