Informasi Saham WINS PT Wintermar Offshore Marine Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	1	1	1
14008	Pe Ratio	6	16	19	0
102	Enterprises Value E B I T D A Ratio	8	14	14	417,358
40001	Market Cap	11	2,269,455,269,640	1,745,734,822,800	1,420,972,730,582
14010	Ps Ratio	18	2	2	2
101	Enterprises Value Revenue Ratio	26	2	2	88,383
40002	Enterprise Value	36	2,258,477,437,524	1,837,180,552,880	1,718,741,649,660

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	1	1	1	1	1	1	1
14008	Pe Ratio	6	16	23	19	57	26	0	0
102	Enterprises Value E B I T D A Ratio	8	14	18	14	35	17	19	417,358
40001	Market Cap	11	2,269,455,269,640	2,203,990,213,785	1,745,734,822,800	2,768,226,656,195	1,229,354,200,074	1,403,537,482,354	1,420,972,730,582
14010	Ps Ratio	18	2	2	2	3	1	2	2
101	Enterprises Value Revenue Ratio	26	2	2	2	3	1	2	88,383
40002	Enterprise Value	36	2,258,477,437,524	2,297,052,298,336	1,837,180,552,880	2,839,544,685,317	1,291,337,379,058	1,689,782,273,283	1,718,741,649,660

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	9,834,598	3,941,566	2,249,397	2,774,968	-11,891,060
20304	Write Off	273,028	175,334	948,872	472,478	5,192,291
20091	Net Income	8,701,583	3,881,283	1,110,305	182,015	-12,352,297
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	10,053,000	4,002,274	2,382,995	2,910,340	-11,751,402
20046	Gross Profit	17,025,654	4,880,560	11,237,272	5,986,830	1,128,920
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	8,648,778	3,690,143	946,527	807,004	-14,798,130
20145	Tax Provision	80,596	-114,931	85,432	676,907	135,198
20100	Total Revenue	75,147,021	21,342,170	61,000,664	42,253,131	43,370,865
20164	Total Expenses	65,999,483	17,882,174	55,858,311	42,092,993	48,494,527
20013	Cost Of Revenue	58,121,367	16,461,610	49,763,392	36,266,301	42,241,945
20177	Interest Income	160,043	38,815	34,397	29,250	38,669
20057	Interest Expense	1,185,820	251,423	1,302,870	1,967,964	2,907,070
20109	Operating Income	9,147,538	3,459,996	5,142,353	160,138	-5,123,662
20316	Normalized Income	8,843,760	4,009,542	4,073,948	-1,759,609	-9,197,104
20108	Operating Expense	7,878,116	1,420,564	6,094,919	5,826,692	6,252,582
20112	Operating Revenue	75,147,021	21,342,170	61,000,664	42,253,131	43,370,865
20087	Minority Interests	133,401	76,210	249,210	51,918	2,581,031
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-1,049,076	-220,345	-1,371,585	-2,119,619	-3,479,857
20416	Total Unusual Items	-143,514	-164,434	-3,257,675	2,489,261	-4,206,924
29010	Basic Average Shares	4,361,031,800	4,359,650,550	4,358,812,057	4,299,634,705	4,243,011,640
20269	Other Special Charges	-31,152	-10,900	2,307,266	-2,961,739	-985,367
29011	Diluted Average Shares	4,361,031,800	4,359,650,550	4,358,812,057	4,374,634,705	4,243,011,640
20420	Normalized E B I T D A	10,196,514	4,166,708	5,640,670	421,079	-7,544,478
20162	Special Income Charges	-143,514	-164,434	-3,256,138	2,489,261	-4,206,924
20315	Reconciled Depreciation	218,402	60,708	133,598	135,372	139,658
20312	Other Operating Expenses	812,365	180,043	159,573	482,756	435,290
20368	Total Other Finance Cost	23,299	7,737	103,112	180,905	611,456
20440	Rent Expense Supplemental	15,066,914	3,966,582	15,342,519	4,998,345	6,726,274
20314	Reconciled Cost Of Revenue	58,121,367	16,461,610	49,763,392	36,266,301	42,241,945
20419	Tax Effect Of Unusual Items	-1,337	-36,175	-294,032	547,637	-1,051,731
20225	Impairment Of Capital Assets	0	0	0	0	0
20018	Depreciation Income Statement	218,402	60,708	133,598	135,372	139,658
20075	Interest Income Non Operating	160,043	38,815	34,397	29,250	38,669
20158	Selling And Marketing Expense	288,261	154,910	281,930	257,326	82,371
20064	Interest Expense Non Operating	1,185,820	251,423	1,302,870	1,967,964	2,907,070
20093	Net Income Common Stockholders	8,701,583	3,881,283	1,110,305	182,015	-12,352,297
20094	Net Income Continuous Operations	8,568,182	3,805,074	861,095	130,097	-14,933,328
20045	General And Administrative Expense	1,250,551	311,667	1,096,116	1,100,401	1,314,853
20159	Selling General And Administration	1,538,812	466,577	1,378,046	1,357,727	1,397,224
20435	Total Operating Income As Reported	8,716,670	3,055,636	1,996,736	2,370,369	-9,690,781
20412	Other Non Operating Income Expenses	-221,046	-294,738	-236,373	-352,834	-496,527
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	8,701,583	3,881,283	1,110,305	182,015	-12,352,297
20417	Total Unusual Items Excluding Goodwill	-143,514	-164,434	-3,257,675	2,489,261	-4,206,924
20077	Net Non Operating Interest Income Expense	-1,049,076	-220,345	-1,371,585	-2,119,619	-3,479,857
20346	Net Income Including Noncontrolling Interests	8,568,182	3,805,073	861,095	130,097	-14,933,328
20019	Depreciation And Amortization In Income Statement	218,402	60,708	133,598	135,372	139,658
20309	Net Income From Continuing And Discontinued Operation	8,701,583	3,881,283	1,110,305	182,015	-12,352,297
20331	Net Income From Continuing Operation Net Minority Interest	8,701,583	3,881,283	1,110,305	182,015	-12,352,297

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	9,834,598	2,858,886	3,941,566	2,158,711	875,435	893,245	2,249,397	2,774,968	-11,891,060
20304	Write Off	273,028	0	175,334	1,046,566	0	0	948,872	472,478	5,192,291
20091	Net Income	8,701,583	2,208,719	3,881,283	1,732,990	878,591	180,627	1,110,305	182,015	-12,352,297
29004	Basic E P S	0	0	0	0	0	0	0	0	0
20190	E B I T D A	10,053,000	2,931,340	4,002,274	2,201,978	917,408	934,835	2,382,995	2,910,340	-11,751,402
20046	Gross Profit	17,025,654	5,007,380	4,880,560	4,696,280	2,441,434	3,001,248	11,237,272	5,986,830	1,128,920
29009	Diluted E P S	0	0	0	0	0	0	0	0	0
20136	Pretax Income	8,648,778	2,621,343	3,690,143	1,752,950	584,342	656,243	946,527	807,004	-14,798,130
20145	Tax Provision	80,596	27,545	-114,931	167,982	0	0	85,432	676,907	135,198
20100	Total Revenue	75,147,021	18,444,622	21,342,170	20,033,833	15,326,396	15,858,770	61,000,664	42,253,131	43,370,865
20164	Total Expenses	65,999,483	15,965,369	17,882,174	17,589,769	14,643,600	14,556,967	55,858,311	42,092,993	48,494,527
20013	Cost Of Revenue	58,121,367	13,437,242	16,461,610	15,337,553	12,884,962	12,857,522	49,763,392	36,266,301	42,241,945
20177	Interest Income	160,043	102,337	38,815	6,684	12,207	9,519	34,397	29,250	38,669
20057	Interest Expense	1,185,820	237,543	251,423	405,761	291,093	237,002	1,302,870	1,967,964	2,907,070
20109	Operating Income	9,147,538	2,479,253	3,459,996	2,444,064	682,796	1,301,803	5,142,353	160,138	-5,123,662
20316	Normalized Income	8,843,760	2,111,391	4,009,542	1,809,370	878,591	180,627	4,073,948	-1,759,609	-9,197,104
20108	Operating Expense	7,878,116	2,528,127	1,420,564	2,252,216	1,758,638	1,699,445	6,094,919	5,826,692	6,252,582
20112	Operating Revenue	75,147,021	18,444,622	21,342,170	20,033,833	15,326,396	15,858,770	61,000,664	42,253,131	43,370,865
20087	Minority Interests	133,401	-385,079	76,210	148,021	294,249	-475,616	249,210	51,918	2,581,031
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-1,049,076	-137,804	-220,345	-411,266	-279,661	-245,590	-1,371,585	-2,119,619	-3,479,857
20416	Total Unusual Items	-143,514	98,362	-164,434	-84,475	0	0	-3,257,675	2,489,261	-4,206,924
29010	Basic Average Shares	4,361,031,800	4,364,337,057	4,359,650,550	4,368,097,365	0	4,358,812,057	4,358,812,057	4,299,634,705	4,243,011,640
20269	Other Special Charges	-31,152	-98,362	-10,900	-13,219	0	0	2,307,266	-2,961,739	-985,367
29011	Diluted Average Shares	4,361,031,800	4,364,337,057	4,359,650,550	4,368,097,365	0	4,358,812,057	4,358,812,057	4,374,634,705	4,243,011,640
20420	Normalized E B I T D A	10,196,514	2,832,978	4,166,708	2,286,453	917,408	934,835	5,640,670	421,079	-7,544,478
20162	Special Income Charges	-143,514	98,362	-164,434	-84,475	0	0	-3,256,138	2,489,261	-4,206,924
20315	Reconciled Depreciation	218,402	72,454	60,708	43,267	41,973	41,590	133,598	135,372	139,658
20312	Other Operating Expenses	812,365	231,652	180,043	310,828	171,271	276,732	159,573	482,756	435,290
20368	Total Other Finance Cost	23,299	2,598	7,737	12,189	775	18,107	103,112	180,905	611,456
20440	Rent Expense Supplemental	15,066,914	2,826,347	3,966,582	4,449,692	3,824,293	3,644,935	15,342,519	4,998,345	6,726,274
20314	Reconciled Cost Of Revenue	58,121,367	13,437,242	16,461,610	15,337,553	12,884,962	12,857,522	49,763,392	36,266,301	42,241,945
20419	Tax Effect Of Unusual Items	-1,337	1,034	-36,175	-8,095	0	0	-294,032	547,637	-1,051,731
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	218,402	72,454	60,708	43,267	41,973	41,590	133,598	135,372	139,658
20075	Interest Income Non Operating	160,043	102,337	38,815	6,684	12,207	9,519	34,397	29,250	38,669
20158	Selling And Marketing Expense	288,261	75,419	154,910	43,502	14,430	36,183	281,930	257,326	82,371
20064	Interest Expense Non Operating	1,185,820	237,543	251,423	405,761	291,093	237,002	1,302,870	1,967,964	2,907,070
20093	Net Income Common Stockholders	8,701,583	2,208,719	3,881,283	1,732,990	878,591	180,627	1,110,305	182,015	-12,352,297
20094	Net Income Continuous Operations	8,568,182	2,593,798	3,805,074	1,584,968	584,342	656,243	861,095	130,097	-14,933,328
20045	General And Administrative Expense	1,250,551	324,976	311,667	301,537	312,371	243,576	1,096,116	1,100,401	1,314,853
20159	Selling General And Administration	1,538,812	400,395	466,577	345,039	326,801	279,759	1,378,046	1,357,727	1,397,224
20435	Total Operating Income As Reported	8,716,670	2,632,281	3,055,636	2,450,887	577,866	1,275,517	1,996,736	2,370,369	-9,690,781
20412	Other Non Operating Income Expenses	-221,046	27,336	-294,738	142,787	-15,002	-45,689	-236,373	-352,834	-496,527
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	8,701,583	2,208,719	3,881,283	1,732,990	878,591	180,627	1,110,305	182,015	-12,352,297
20417	Total Unusual Items Excluding Goodwill	-143,514	98,362	-164,434	-84,475	0	0	-3,257,675	2,489,261	-4,206,924
20077	Net Non Operating Interest Income Expense	-1,049,076	-137,804	-220,345	-411,266	-279,661	-245,590	-1,371,585	-2,119,619	-3,479,857
20346	Net Income Including Noncontrolling Interests	8,568,182	2,593,798	3,805,073	1,584,969	584,342	656,243	861,095	130,097	-14,933,328
20019	Depreciation And Amortization In Income Statement	218,402	72,454	60,708	43,267	41,973	41,590	133,598	135,372	139,658
20309	Net Income From Continuing And Discontinued Operation	8,701,583	2,208,719	3,881,283	1,732,990	878,591	180,627	1,110,305	182,015	-12,352,297
20331	Net Income From Continuing Operation Net Minority Interest	8,701,583	2,208,719	3,881,283	1,732,990	878,591	180,627	1,110,305	182,015	-12,352,297

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	7,746,864	18,523,923	20,289,280	61,339,581
23165	Payables	12,529,492	8,986,999	7,984,518	12,295,711
23139	Net P P E	130,519,315	129,230,833	134,320,301	157,012,532
23351	Properties	0	0	0	0
23386	Total Debt	16,697,668	20,997,678	29,959,763	63,581,672
23100	Gross P P E	352,372,724	338,266,448	347,817,615	380,946,670
23038	Common Stock	45,398,868	45,362,784	45,257,579	44,559,362
23045	Current Debt	6,760,468	6,110,507	10,519,547	22,755,843
23532	Share Issued	4,364,337,057	4,358,812,057	4,346,087,057	4,243,011,640
23220	Total Assets	194,795,420	189,445,736	196,081,516	220,313,390
23027	Capital Stock	45,398,868	45,362,784	45,257,579	44,559,362
23382	Other Payable	19,181	26,108	53,278	2,350,848
23028	Cash Financial	5,258,848	2,473,755	1,890,159	1,955,211
23123	Long Term Debt	9,937,200	14,887,171	19,440,216	40,825,829
23179	Prepaid Assets	3,607,214	2,325,416	1,243,905	802,999
23385	Working Capital	23,061,231	24,567,661	23,349,207	9,240,153
23000	Accounts Payable	12,228,988	8,701,660	6,884,330	8,839,458
23029	Cash Equivalents	3,691,956	0	7,780,324	286,880
23245	Invested Capital	151,475,705	149,053,996	155,373,906	187,447,362
23132	Minority Interest	27,141,465	27,552,109	28,551,478	16,548,668
23342	Other Receivables	0	0	0	0
23204	Retained Earnings	-773,507	-7,546,714	-8,612,693	-9,174,299
23217	Total Tax Payable	281,323	259,231	1,046,910	1,105,405
23001	Accounts Receivable	25,872,715	27,068,775	22,930,328	22,454,713
23280	Common Stock Equity	134,778,037	128,056,318	125,414,143	123,865,690
23403	Net Tangible Assets	134,778,037	128,056,318	125,414,143	123,865,690
23215	Stockholders Equity	134,778,037	128,056,318	125,414,143	123,865,690
23383	Tangible Book Value	134,778,037	128,056,318	125,414,143	123,865,690
23374	Total Capitalization	144,715,237	142,943,489	144,854,359	164,691,519
23312	Land And Improvements	165,110	165,110	165,110	165,110
23469	Other Equity Interest	1,350,113	1,344,489	0	0
23393	Ordinary Shares Number	4,364,337,057	4,358,812,057	4,346,087,057	4,243,011,640
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-221,853,409	-209,035,615	-213,497,314	-223,934,138
23282	Construction In Progress	7,225,090	5,697,304	2,210,063	0
23030	Cash And Cash Equivalents	8,950,804	2,473,755	9,670,483	2,242,091
23262	Gross Accounts Receivable	28,351,672	29,758,861	25,678,761	24,848,412
23012	Additional Paid In Capital	88,232,576	88,219,702	88,218,759	88,050,023
23275	Buildings And Improvements	1,924,565	1,920,309	1,957,217	1,959,887
23126	Long Term Equity Investment	18,324,156	17,766,094	17,735,311	17,884,184
23163	Other Short Term Investments	4,839,053	8,448,034	8,818,593	9,754,545
23319	Machinery Furniture Equipment	343,057,959	330,483,725	343,485,225	378,821,673
23261	Total Equity Gross Minority Interest	161,919,502	155,608,427	153,965,621	140,414,358
23259	Total Liabilities Net Minority Interest	32,875,918	33,837,309	42,115,895	79,899,032
23046	Current Debt And Capital Lease Obligation	6,760,468	6,110,507	10,519,547	22,755,843
23266	Allowance For Doubtful Accounts Receivable	-2,478,957	-2,690,086	-2,748,433	-2,393,699
23124	Long Term Debt And Capital Lease Obligation	9,937,200	14,887,171	19,440,216	40,825,829
23344	Non Current Pension And Other Postretirement Benefit Plans	2,730,163	3,201,819	3,361,577	3,425,019

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	4,141,141	7,746,864	11,261,990	13,810,518	12,996,427	18,523,923	20,289,280	61,339,581
23165	Payables	15,995,012	12,529,492	12,400,740	11,053,130	9,020,361	8,986,999	7,984,518	12,295,711
23139	Net P P E	128,883,059	130,519,315	129,895,366	129,325,168	128,717,954	129,230,833	134,320,301	157,012,532
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	14,472,272	16,697,668	18,526,174	20,429,934	19,274,465	20,997,678	29,959,763	63,581,672
23100	Gross P P E	354,225,904	352,372,724	348,378,405	344,639,738	340,860,135	338,266,448	347,817,615	380,946,670
23038	Common Stock	45,398,868	45,398,868	45,366,887	45,366,887	45,362,784	45,362,784	45,257,579	44,559,362
23045	Current Debt	6,188,812	6,760,468	6,835,437	6,523,406	5,973,910	6,110,507	10,519,547	22,755,843
23532	Share Issued	4,364,337,057	4,364,337,057	4,359,412,057	4,359,412,057	4,358,812,057	4,358,812,057	4,346,087,057	4,243,011,640
23220	Total Assets	197,982,931	194,795,420	193,290,921	191,598,038	188,688,671	189,445,736	196,081,516	220,313,390
23027	Capital Stock	45,398,868	45,398,868	45,366,887	45,366,887	45,362,784	45,362,784	45,257,579	44,559,362
23382	Other Payable	14,183	19,181	43,618	21,783	21,568	26,108	53,278	2,350,848
23028	Cash Financial	9,831,131	5,258,848	4,082,798	4,253,902	5,778,038	2,473,755	1,890,159	1,955,211
23123	Long Term Debt	8,283,460	9,937,200	11,690,737	13,906,528	13,300,555	14,887,171	19,440,216	40,825,829
23179	Prepaid Assets	3,986,074	3,607,214	3,549,036	3,122,761	1,606,337	2,325,416	1,243,905	802,999
23385	Working Capital	23,801,950	23,061,231	22,843,963	24,381,686	24,434,005	24,567,661	23,349,207	9,240,153
23000	Accounts Payable	15,632,619	12,228,988	11,730,173	10,705,351	8,573,883	8,701,660	6,884,330	8,839,458
23029	Cash Equivalents	500,000	3,691,956	3,181,386	2,365,514	500,000	0	7,780,324	286,880
23245	Invested Capital	151,460,778	151,475,705	149,351,690	149,535,582	147,963,974	149,053,996	155,373,906	187,447,362
23132	Minority Interest	27,526,544	27,141,465	27,208,241	27,396,292	27,631,662	27,552,109	28,551,478	16,548,668
23342	Other Receivables	0	0	0	9,205,791	0	0	0	0
23204	Retained Earnings	1,435,212	-773,507	-4,754,506	-6,487,496	-7,309,586	-7,546,714	-8,612,693	-9,174,299
23217	Total Tax Payable	348,210	281,323	626,949	325,996	424,910	259,231	1,046,910	1,105,405
23001	Accounts Receivable	27,405,141	25,872,715	26,996,755	23,563,681	23,504,355	27,068,775	22,930,328	22,454,713
23280	Common Stock Equity	136,988,506	134,778,037	130,825,516	129,105,648	128,689,509	128,056,318	125,414,143	123,865,690
23403	Net Tangible Assets	136,988,506	134,778,037	130,825,516	129,105,648	128,689,509	128,056,318	125,414,143	123,865,690
23215	Stockholders Equity	136,988,506	134,778,037	130,825,516	129,105,648	128,689,509	128,056,318	125,414,143	123,865,690
23383	Tangible Book Value	136,988,506	134,778,037	130,825,516	129,105,648	128,689,509	128,056,318	125,414,143	123,865,690
23374	Total Capitalization	145,271,966	144,715,237	142,516,253	143,012,176	141,990,064	142,943,489	144,854,359	164,691,519
23312	Land And Improvements	165,110	165,110	165,110	165,110	165,110	165,110	165,110	165,110
23469	Other Equity Interest	1,350,113	1,350,113	1,359,056	1,359,056	1,740,552	1,344,489	0	0
23393	Ordinary Shares Number	4,364,337,057	4,364,337,057	4,359,412,057	4,359,412,057	4,358,812,057	4,358,812,057	4,346,087,057	4,243,011,640
23395	Treasury Shares Number	0	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-225,342,845	-221,853,409	-218,483,039	-215,314,570	-212,142,181	-209,035,615	-213,497,314	-223,934,138
23282	Construction In Progress	7,617,219	7,225,090	5,582,966	5,084,605	7,714,934	5,697,304	2,210,063	0
23030	Cash And Cash Equivalents	10,331,131	8,950,804	7,264,184	6,619,416	6,278,038	2,473,755	9,670,483	2,242,091
23262	Gross Accounts Receivable	29,860,126	28,351,672	29,362,977	26,240,257	26,193,775	29,758,861	25,678,761	24,848,412
23012	Additional Paid In Capital	88,232,576	88,232,576	88,220,486	88,220,486	88,219,702	88,219,702	88,218,759	88,050,023
23275	Buildings And Improvements	1,918,706	1,924,565	1,923,059	1,930,081	1,929,560	1,920,309	1,957,217	1,959,887
23126	Long Term Equity Investment	18,929,411	18,324,156	17,422,287	17,700,273	17,401,929	17,766,094	17,735,311	17,884,184
23163	Other Short Term Investments	4,823,545	4,839,053	5,405,714	9,205,791	8,885,591	8,448,034	8,818,593	9,754,545
23319	Machinery Furniture Equipment	344,524,869	343,057,959	340,707,270	337,459,942	331,050,531	330,483,725	343,485,225	378,821,673
23261	Total Equity Gross Minority Interest	164,515,050	161,919,502	158,033,757	156,501,940	156,321,171	155,608,427	153,965,621	140,414,358
23259	Total Liabilities Net Minority Interest	33,467,881	32,875,918	35,257,164	35,096,098	32,367,500	33,837,309	42,115,895	79,899,032
23046	Current Debt And Capital Lease Obligation	6,188,812	6,760,468	6,835,437	6,523,406	5,973,910	6,110,507	10,519,547	22,755,843
23266	Allowance For Doubtful Accounts Receivable	-2,454,985	-2,478,957	-2,366,222	-2,676,576	-2,689,420	-2,690,086	-2,748,433	-2,393,699
23124	Long Term Debt And Capital Lease Obligation	8,283,460	9,937,200	11,690,737	13,906,528	13,300,555	14,887,171	19,440,216	40,825,829
23344	Non Current Pension And Other Postretirement Benefit Plans	2,440,480	2,730,163	3,194,701	3,059,607	3,226,629	3,201,819	3,361,577	3,425,019

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,736,847	10,900	3,800,000	21,609,748	2,605,370
26185	Free Cash Flow	8,463,155	3,149,298	-2,682,773	3,176,303	5,060,486
26027	Changes In Cash	4,078,705	1,676,977	-7,128,958	7,436,826	-1,646,555
26182	Issuance Of Debt	2,800,000	0	4,050,000	200,000	350,000
26016	End Cash Position	10,356,743	8,950,804	2,473,755	9,670,483	2,242,091
26112	Purchase Of P P E	-14,620,726	-3,893,951	-15,605,778	-3,906,031	-1,364,713
26183	Repayment Of Debt	-6,268,394	-1,959,550	-12,771,479	-20,539,579	-8,487,436
26005	Capital Expenditure	-14,620,726	-3,893,951	-15,605,778	-3,906,031	-1,364,713
26012	Financing Cash Flow	-6,743,245	-2,293,877	-8,577,029	-18,084,895	-9,912,411
26013	Investing Cash Flow	-12,261,931	-3,072,395	-11,474,934	18,439,387	1,840,657
26115	Purchase Of Business	-2,000	-2,000	-99,018	-764,286	0
26098	Common Stock Issuance	48,958	44,037	106,148	750,019	0
26110	Purchase Of Investment	0	-376,052	0	0	0
26015	Beginning Cash Position	6,278,038	7,264,184	9,670,483	2,242,091	3,909,687
26223	Classesof Cash Payments	-46,214,569	-14,913,912	-41,537,285	-30,207,851	-35,982,445
26099	Long Term Debt Issuance	2,800,000	0	4,050,000	200,000	350,000
26090	Long Term Debt Payments	-6,268,394	-1,959,550	-12,771,479	-20,539,579	-8,487,436
26246	Dividends Received C F I	0	0	429,862	1,499,956	600,000
26181	Issuance Of Capital Stock	48,958	44,037	106,148	750,019	0
26071	Net Common Stock Issuance	48,958	44,037	106,148	750,019	0
26073	Net Long Term Debt Issuance	-3,468,394	-1,959,550	-8,721,479	-20,339,579	-8,137,436
26164	Net Other Financing Charges	-3,321,658	-376,247	38,540	1,520,832	-1,774,975
26119	Net P P E Purchase And Sale	-11,883,879	-3,883,051	-11,805,778	17,703,717	1,240,657
26072	Net Issuance Payments Of Debt	-3,468,394	-1,959,550	-8,721,479	-20,339,579	-8,137,436
26226	Paymentson Behalfof Employees	-14,568,208	-3,637,395	-13,005,885	-12,284,814	-12,372,801
26116	Net Business Purchase And Sale	-2,000	-2,000	-99,018	-764,286	0
26063	Effect Of Exchange Rate Changes	-25,612	9,643	-67,770	-8,434	-21,041
26118	Net Investment Purchase And Sale	0	-376,052	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	23,083,881	7,043,249	12,923,005	7,082,334	6,425,199
26221	Classesof Cash Receiptsfrom Operating Activities	71,246,235	22,466,210	56,862,217	41,777,516	46,323,959

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,736,847	122,212	10,900	2,596,702	7,033	0	3,800,000	21,609,748	2,605,370
26185	Free Cash Flow	8,463,155	4,553,510	3,149,298	207,462	552,885	5,158,948	-2,682,773	3,176,303	5,060,486
26027	Changes In Cash	4,078,705	1,387,935	1,676,977	670,869	342,924	3,769,990	-7,128,958	7,436,826	-1,646,555
26182	Issuance Of Debt	2,800,000	0	0	0	2,800,000	0	4,050,000	200,000	350,000
26016	End Cash Position	10,356,743	10,331,131	8,950,804	7,264,184	6,619,416	6,278,038	2,473,755	9,670,483	2,242,091
26112	Purchase Of P P E	-14,620,726	-2,094,924	-3,893,951	-3,828,248	-4,803,603	-1,523,236	-15,605,778	-3,906,031	-1,364,713
26183	Repayment Of Debt	-6,268,394	-1,498,123	-1,959,550	-1,386,694	-1,424,027	-1,504,003	-12,771,479	-20,539,579	-8,487,436
26005	Capital Expenditure	-14,620,726	-2,094,924	-3,893,951	-3,828,248	-4,803,603	-1,523,236	-15,605,778	-3,906,031	-1,364,713
26012	Financing Cash Flow	-6,743,245	-3,287,787	-2,293,877	-2,133,295	971,714	-1,388,958	-8,577,029	-18,084,895	-9,912,411
26013	Investing Cash Flow	-12,261,931	-1,972,712	-3,072,395	-1,231,546	-5,985,278	-1,523,236	-11,474,934	18,439,387	1,840,657
26115	Purchase Of Business	-2,000	0	-2,000	0	-1,188,708	0	-99,018	-764,286	0
26098	Common Stock Issuance	48,958	0	44,037	0	0	0	106,148	750,019	0
26110	Purchase Of Investment	0	0	-376,052	0	0	0	0	0	0
26015	Beginning Cash Position	6,278,038	8,950,804	7,264,184	6,619,416	6,278,038	2,473,755	9,670,483	2,242,091	3,909,687
26223	Classesof Cash Payments	-46,214,569	-9,809,647	-14,913,912	-12,031,884	-9,459,126	-12,198,609	-41,537,285	-30,207,851	-35,982,445
26099	Long Term Debt Issuance	2,800,000	0	0	0	2,800,000	0	4,050,000	200,000	350,000
26090	Long Term Debt Payments	-6,268,394	-1,498,123	-1,959,550	-1,386,694	-1,424,027	-1,504,003	-12,771,479	-20,539,579	-8,487,436
26246	Dividends Received C F I	0	0	0	0	0	0	429,862	1,499,956	600,000
26181	Issuance Of Capital Stock	48,958	0	44,037	0	0	0	106,148	750,019	0
26071	Net Common Stock Issuance	48,958	0	44,037	0	0	0	106,148	750,019	0
26073	Net Long Term Debt Issuance	-3,468,394	-1,498,123	-1,959,550	-1,386,694	1,375,973	-1,504,003	-8,721,479	-20,339,579	-8,137,436
26164	Net Other Financing Charges	-3,321,658	-1,789,664	-376,247	-746,601	-409,146	115,045	38,540	1,520,832	-1,774,975
26119	Net P P E Purchase And Sale	-11,883,879	-1,972,712	-3,883,051	-1,231,546	-4,796,570	-1,523,236	-11,805,778	17,703,717	1,240,657
26072	Net Issuance Payments Of Debt	-3,468,394	-1,498,123	-1,959,550	-1,386,694	1,375,973	-1,504,003	-8,721,479	-20,339,579	-8,137,436
26226	Paymentson Behalfof Employees	-14,568,208	-3,925,368	-3,637,395	-3,460,294	-3,545,151	-3,359,276	-13,005,885	-12,284,814	-12,372,801
26116	Net Business Purchase And Sale	-2,000	0	-2,000	0	-1,188,708	0	-99,018	-764,286	0
26063	Effect Of Exchange Rate Changes	-25,612	-7,608	9,643	-26,101	-1,546	34,293	-67,770	-8,434	-21,041
26118	Net Investment Purchase And Sale	0	0	-376,052	0	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	23,083,881	6,648,434	7,043,249	4,035,710	5,356,488	6,682,184	12,923,005	7,082,334	6,425,199
26221	Classesof Cash Receiptsfrom Operating Activities	71,246,235	16,912,196	22,466,210	16,600,759	15,267,070	19,423,190	56,862,217	41,777,516	46,323,959

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
WINS	PT Wintermar Offshore Marine Tbk	2024-04-15	At close: 04:14PM WIB	505	510	492	494	482.00 - 510.00	482	510	268.00 - 680.00	268	680	7,600,200	6,611,488	2,147,000,000,000	20	24	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-04-12	At close: 04:14PM WIB	505	510	492	494	482.00 - 510.00	482	510	268.00 - 680.00	268	680	7,600,200	6,590,307	2,147,000,000,000	21	24	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-04-11	At close: 04:14PM WIB	505	510	492	494	482.00 - 510.00	482	510	268.00 - 680.00	268	680	7,600,200	6,496,709	2,147,000,000,000	21	24	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-04-10	At close: 04:14PM WIB	505	510	492	494	482.00 - 510.00	482	510	268.00 - 680.00	268	680	7,600,200	6,447,635	2,147,000,000,000	21	24	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-04-05	At close: 04:14PM WIB	505	510	498	468	482.00 - 510.00	482	510	268.00 - 680.00	268	680	7,600,200	6,301,953	2,147,000,000,000	21	24	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-04-04	At close: 04:11PM WIB	535	535	665	484	492.00 - 535.00	492	535	268.00 - 680.00	268	680	10,200,500	6,213,982	2,204,000,000,000	21	24	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-04-03	At close: 04:14PM WIB	470	464	575	500	460.00 - 540.00	460	540	268.00 - 680.00	268	680	35,722,400	5,679,996	2,335,000,000,000	22	24	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-04-02	At close: 04:09PM WIB	480	484	600	420	452.00 - 490.00	452	490	268.00 - 680.00	268	680	12,051,200	5,500,525	2,051,000,000,000	20	24	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-04-01	At close: 04:13PM WIB	505	500	505	450	466.00 - 525.00	466	525	268.00 - 680.00	268	680	9,668,500	5,374,365	2,095,000,000,000	20	24	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-03-29	At close: 04:13PM WIB	460	458	530	480	446.00 - 510.00	446	510	268.00 - 680.00	268	680	33,839,900	5,374,365	2,204,000,000,000	21	24	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-03-28	At close: 04:13PM WIB	460	458	530	480	446.00 - 510.00	446	510	268.00 - 680.00	268	680	33,839,900	4,904,375	2,204,000,000,000	23	22	Apr 03, 2024 - Apr 08, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-03-27	At close: 04:11PM WIB	480	480	432	436	384.00 - 486.00	384	486	268.00 - 680.00	268	680	6,248,500	4,725,575	2,008,000,000,000	21	22	Apr 03, 2024 - Apr 08, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-03-26	At close: 04:11PM WIB	480	480	480	0	476.00 - 484.00	476	484	252.00 - 680.00	252	680	2,430,700	4,836,158	2,095,000,000,000	22	22	Apr 03, 2024 - Apr 08, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-03-25	At close: 04:08PM WIB	478	488	476	0	474.00 - 488.00	474	488	242.00 - 680.00	242	680	4,626,100	4,921,003	2,095,000,000,000	22	22	Apr 03, 2024 - Apr 08, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-03-22	At close: 04:08PM WIB	486	486	480	484	470.00 - 488.00	470	488	232.00 - 680.00	232	680	3,600,200	4,945,183	2,086,000,000,000	22	22	Apr 03, 2024 - Apr 08, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-03-21	At close: 04:14PM WIB	462	0	0	0	0.0000 - 0.0000	0	0		0		0	4,832,814	0	0	22	Apr 03, 2024 - Apr 08, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-03-14	As of 01:30PM WIB. Market open.	422	424	416	418	412.00 - 426.00	412	426	232.00 - 680.00	232	680	2,733,700	4,797,891	1,816,000,000,000	20	21	Apr 03, 2024 - Apr 08, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-03-13	At close: 04:13PM WIB	398	400	422	424	400.00 - 426.00	400	426	232.00 - 680.00	232	680	9,713,700	4,724,325	1,842,000,000,000	20	21	Apr 03, 2024 - Apr 08, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-03-11	At close: 04:14PM WIB	402	402	396	400	394.00 - 412.00	394	412	232.00 - 680.00	232	680	4,232,800	4,749,000	1,737,000,000,000	19	21	Apr 03, 2024 - Apr 08, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-03-08	At close: 04:14PM WIB	402	402	396	400	394.00 - 412.00	394	412	232.00 - 680.00	232	680	4,232,800	4,919,034	1,737,000,000,000	18	22	Apr 03, 2024 - Apr 08, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-03-05	At close: 04:13PM WIB	406	388	404	408	388.00 - 414.00	388	414	232.00 - 680.00	232	680	3,529,400	5,812,086	1,772,000,000,000	17	23	Apr 03, 2024 - Apr 08, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-03-04	At close: 04:13PM WIB	376	358	408	408	358.00 - 416.00	358	416	232.00 - 680.00	232	680	14,849,300	5,630,734	1,772,000,000,000	19	22	Apr 03, 2024 - Apr 08, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-03-01	At close: 04:14PM WIB	374	356	376	378	356.00 - 380.00	356	380	232.00 - 680.00	232	680	1,700,300	5,651,015	1,641,000,000,000	18	21	Apr 03, 2024 - Apr 08, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-02-28	At close: 04:10PM WIB	388	368	378	382	368.00 - 390.00	368	390	232.00 - 680.00	232	680	1,743,600	5,763,957	1,650,000,000,000	18	21	Apr 03, 2024 - Apr 08, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-02-27	At close: 04:01PM WIB	378	378	386	388	378.00 - 390.00	378	390	232.00 - 680.00	232	680	2,653,300	5,780,577	1,693,000,000,000	18	21	Apr 03, 2024 - Apr 08, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-02-26	At close: 04:01PM WIB	372	380	376	378	374.00 - 382.00	374	382	232.00 - 680.00	232	680	951,500	5,849,603	1,650,000,000,000	18	21	Apr 03, 2024 - Apr 08, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk	2024-02-23	At close: 04:12PM WIB	370	360	372	374	360.00 - 378.00	360	378	232.00 - 680.00	232	680	965,000	5,911,037	1,624,000,000,000	17	21	Apr 03, 2024 - Apr 08, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk (WINS.JK)	2024-02-22	At close: 04:11PM WIB	370	352	368	370	352.00 - 374.00	352	374	232.00 - 680.00	232	680	2,222,500	6,018,705	1,615,000,000,000	17	21	Apr 03, 2024 - Apr 08, 2024	N/A (N/A)	Jun 27, 2014
WINS	PT Wintermar Offshore Marine Tbk (WINS.JK)	2024-02-21	At close: 04:14PM WIB	368	350	368	370	350.00 - 382.00	350	382	232.00 - 680.00	232	680	4,224,300	6,000,210	1,615,000,000,000	17	21	Apr 03, 2024 - Apr 08, 2024	N/A (N/A)	Jun 27, 2014

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week 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	% Held By Institutions	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)
WINS	PT Wintermar Offshore Marine Tbk	2024-04-15	2,150,000,000,000	2,190,000,000,000	20	2	1	30	272	680	268	425	448	6,590,000	14,990,000	4,360,000,000	1,700,000,000	55	0	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2023	Dec 31, 2023	9	15	3	4	72,560,000	10	21,120,000	6,670,000	24	22	9,330,000	16,700,000	10	2	23,120,000	10,960,000
WINS	PT Wintermar Offshore Marine Tbk	2024-04-12	2,150,000,000,000	2,190,000,000,000	20	2	1	30	272	680	268	420	445	6,500,000	16,430,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	24	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-04-11	2,150,000,000,000	2,190,000,000,000	20	2	1	30	272	680	268	420	445	6,450,000	16,430,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	24	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-04-10	2,150,000,000,000	2,190,000,000,000	20	2	1	30	272	680	268	420	445	6,450,000	16,430,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	24	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-04-05	2,330,000,000,000	2,380,000,000,000	19	2	1	33	296	680	0	410	440	6,210,000	13,430,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	24	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-04-04	2,050,000,000,000	2,100,000,000,000	19	2	1	29	260	680	0	408	439	5,680,000	11,090,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	24	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-04-03	2,050,000,000,000	2,100,000,000,000	19	2	1	29	260	680	0	407	438	5,500,000	11,230,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	24	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-04-02	2,090,000,000,000	2,140,000,000,000	20	2	1	30	266	680	0	405	437	5,370,000	11,930,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	24	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-04-01	2,200,000,000,000	2,300,000,000,000	23	2	1	33	281	680	0	405	437	5,370,000	11,930,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	24	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-03-29	2,200,000,000,000	2,300,000,000,000	23	2	1	33	281	680	268	403	436	4,900,000	9,130,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	24	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-03-28	2,010,000,000,000	2,100,000,000,000	21	2	1	30	257	680	0	401	435	4,730,000	8,770,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	22	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-03-27	2,090,000,000,000	2,180,000,000,000	22	2	1	31	267	680	0	399	434	4,840,000	9,190,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	22	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-03-26	2,090,000,000,000	2,180,000,000,000	22	2	1	31	267	680	0	398	433	4,920,000	9,600,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	22	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-03-25	2,090,000,000,000	2,180,000,000,000	22	2	1	31	267	680	242	398	433	4,920,000	9,600,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	22	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-03-22	2,120,000,000,000	2,210,000,000,000	23	2	1	31	271	680	0	395	431	4,830,000	8,330,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	22	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-03-21	2,020,000,000,000	2,110,000,000,000	21	2	1	30	258	680	232	395	431	4,830,000	8,330,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	22	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-03-14	1,840,000,000,000	1,930,000,000,000	20	2	1	27	236	680	0	390	426	4,720,000	3,610,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	21	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-03-13	1,740,000,000,000	1,830,000,000,000	19	2	1	26	224	680	0	390	426	4,730,000	3,610,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	21	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-03-11	1,740,000,000,000	1,830,000,000,000	19	2	1	26	224	680	232	390	426	4,910,000	3,610,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	21	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-03-08	1,750,000,000,000	1,850,000,000,000	19	2	1	26	226	680	232	390	426	4,920,000	3,290,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	22	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-03-05	1,640,000,000,000	1,730,000,000,000	17	1	1	25	212	680	232	390	424	5,630,000	2,030,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	23	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-03-04	1,640,000,000,000	1,730,000,000,000	17	1	1	25	212	680	0	390	424	5,630,000	2,030,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	22	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-03-01	1,630,000,000,000	1,720,000,000,000	17	1	1	24	211	680	0	390	424	5,650,000	2,000,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	21	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-02-28	1,690,000,000,000	1,780,000,000,000	18	2	1	25	218	680	0	391	422	5,780,000	1,880,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	21	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-02-27	1,650,000,000,000	1,740,000,000,000	18	2	1	25	213	680	0	391	422	5,850,000	1,950,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	21	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk	2024-02-26	1,620,000,000,000	1,710,000,000,000	17	1	1	24	210	680	0	391	422	5,850,000	1,950,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	21	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk (WINS.JK)	2024-02-23	1,610,000,000,000	1,710,000,000,000	17	1	1	24	209	680	0	390	421	6,020,000	2,520,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	21	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk (WINS.JK)	2024-02-22	1,610,000,000,000	1,710,000,000,000	17	1	1	24	209	680	0	390	421	6,000,000	2,480,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	21	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000
WINS	PT Wintermar Offshore Marine Tbk (WINS.JK)	2024-02-21	1,610,000,000,000	1,700,000,000,000	17	1	1	24	208	680	232	390	421	6,000,000	2,480,000	4,360,000,000	1,700,000,000	55	1	N/A	Jun 27, 2014	151:150	Jun 27, 2014	Dec 31, 2022	Sep 30, 2023	8	13	3	4	70,670,000	22	21,870,000	5,970,000	21	0	7,260,000	18,530,000	12	2	19,610,000	4,380,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	520	520	520	520	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	525	525	525	525	0
2024-05-08	15:48:00	525	530	525	530	543,200
2024-05-08	15:47:00	525	525	525	525	7,500
2024-05-08	15:46:00	525	525	525	525	0
2024-05-08	15:45:00	525	525	525	525	90,200
2024-05-08	15:44:00	525	525	525	525	500
2024-05-08	15:43:00	525	525	525	525	900
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	525	525	525	525	112,600
2024-05-08	15:40:00	525	525	525	525	100
2024-05-08	15:39:00	525	525	525	525	19,800
2024-05-08	15:38:00	525	525	525	525	0
2024-05-08	15:37:00	525	525	525	525	400
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	525	525	525	525	1,200
2024-05-08	15:33:00	525	525	525	525	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	525	525	525	525	150,600

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	520	520	520	520	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	525	530	525	525	543,200
2024-05-08	15:46:00	525	525	525	525	7,500
2024-05-08	15:44:00	525	525	525	525	90,700
2024-05-08	15:42:00	525	525	525	525	900
2024-05-08	15:40:00	525	525	525	525	112,700
2024-05-08	15:38:00	525	525	525	525	19,800
2024-05-08	15:36:00	525	525	525	525	400
2024-05-08	15:34:00	525	525	525	525	1,200
2024-05-08	15:32:00	525	525	525	525	0
2024-05-08	15:30:00	525	525	525	525	150,600
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	525	525	525	525	98,000
2024-05-08	15:24:00	525	525	520	525	177,400
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	525	525	525	525	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	525	525	520	520	25,300
2024-05-08	15:12:00	525	525	525	525	119,300
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	525	525	525	525	35,000
2024-05-08	15:06:00	525	525	525	525	148,400
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	525	525	525	525	10,000

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	520	520	520	520	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	525	530	525	525	475,100
2024-05-08	15:40:00	525	525	525	525	114,100
2024-05-08	15:35:00	525	525	525	525	20,100
2024-05-08	15:34:00	525	525	525	525	0
2024-05-08	15:30:00	525	525	525	525	128,600
2024-05-08	15:25:00	525	525	525	525	225,000
2024-05-08	15:20:00	525	525	520	520	50,400
2024-05-08	15:15:00	525	525	525	525	0
2024-05-08	15:10:00	525	525	520	520	144,600
2024-05-08	15:05:00	525	525	525	525	183,400
2024-05-08	15:00:00	525	525	525	525	0
2024-05-08	14:55:00	520	525	520	525	201,500
2024-05-08	14:50:00	520	520	520	520	0
2024-05-08	14:45:00	525	525	525	525	171,200
2024-05-08	14:40:00	525	525	525	525	159,200
2024-05-08	14:37:47	525	525	525	525	0
2024-05-08	14:35:00	520	525	520	525	102,000
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	520	520	520	520	0
2024-05-08	14:15:00	520	520	520	520	0
2024-05-08	14:10:00	525	525	525	525	214,600
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	525	525	525	525	112,200
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	520	525	520	525	18,800
2024-05-08	13:45:00	525	525	525	525	288,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	520	520	520	520	0
2024-05-08	15:45:00	525	530	525	525	475,100
2024-05-08	15:34:00	525	525	525	525	0
2024-05-08	15:30:00	525	525	525	525	262,800
2024-05-08	15:15:00	525	525	520	525	275,400
2024-05-08	15:00:00	525	525	520	520	328,000
2024-05-08	14:45:00	525	525	520	525	372,700
2024-05-08	14:37:47	525	525	525	525	0
2024-05-08	14:30:00	520	525	520	525	261,200
2024-05-08	14:15:00	520	520	520	520	0
2024-05-08	14:00:00	525	525	525	525	326,800
2024-05-08	13:45:00	525	525	520	525	306,800
2024-05-08	13:42:37	530	530	530	530	0
2024-05-08	13:30:00	520	530	520	530	30,100
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	11:45:40	520	520	520	520	0
2024-05-08	11:45:00	520	520	520	520	300
2024-05-08	11:30:00	515	525	515	520	160,300
2024-05-08	11:15:00	515	515	515	515	2,000
2024-05-08	11:09:54	515	515	515	515	0
2024-05-08	11:00:00	515	515	515	515	25,600
2024-05-08	10:45:00	510	515	510	515	65,800
2024-05-08	10:32:55	510	510	510	510	0
2024-05-08	10:30:00	510	515	510	515	45,800
2024-05-08	10:15:00	510	510	510	510	7,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	520	520	520	520	0
2024-05-08	15:34:00	525	525	525	525	0
2024-05-08	15:30:00	525	530	525	525	737,900
2024-05-08	15:00:00	525	525	520	525	603,400
2024-05-08	14:37:47	525	525	525	525	0
2024-05-08	14:30:00	520	525	520	525	633,900
2024-05-08	14:00:00	525	525	520	520	326,800
2024-05-08	13:42:37	530	530	530	530	0
2024-05-08	13:30:00	520	530	520	525	336,900
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	11:45:40	520	520	520	520	0
2024-05-08	11:30:00	515	525	515	520	160,600
2024-05-08	11:09:54	515	515	515	515	0
2024-05-08	11:00:00	515	515	515	515	27,600
2024-05-08	10:32:55	510	510	510	510	0
2024-05-08	10:30:00	510	515	510	515	111,600
2024-05-08	10:00:00	510	515	510	510	14,100
2024-05-08	09:47:52	510	510	510	510	0
2024-05-08	09:30:00	510	515	510	510	227,900
2024-05-08	09:03:21	515	515	515	515	0
2024-05-08	09:00:00	520	520	510	510	165,300
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:44:14	525	525	525	525	0
2024-05-07	15:30:00	525	525	515	520	467,600
2024-05-07	15:00:00	520	530	520	525	275,800
2024-05-07	14:47:48	525	525	525	525	0
2024-05-07	14:30:00	525	530	520	520	317,900
2024-05-07	14:00:00	535	535	525	530	345,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	520	520	520	520	0
2024-05-08	15:34:00	525	525	525	525	0
2024-05-08	15:00:00	525	530	520	525	1,253,700
2024-05-08	14:37:47	525	525	525	525	0
2024-05-08	14:00:00	525	525	520	525	775,000
2024-05-08	13:42:37	530	530	530	530	0
2024-05-08	13:00:00	520	530	520	525	336,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:40	520	520	520	520	0
2024-05-08	11:09:54	515	515	515	515	0
2024-05-08	11:00:00	515	525	515	520	188,200
2024-05-08	10:32:55	510	510	510	510	0
2024-05-08	10:00:00	510	515	510	515	125,100
2024-05-08	09:47:52	510	510	510	510	0
2024-05-08	09:03:21	515	515	515	515	0
2024-05-08	09:00:00	520	520	510	510	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:44:14	525	525	525	525	0
2024-05-07	15:00:00	520	530	515	520	742,100
2024-05-07	14:47:48	525	525	525	525	0
2024-05-07	14:00:00	535	535	520	520	662,300
2024-05-07	13:52:21	535	535	535	535	0
2024-05-07	13:00:00	535	535	525	530	219,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:26	535	535	535	535	0
2024-05-07	11:16:00	530	530	530	530	0
2024-05-07	11:00:00	530	550	525	535	2,564,500
2024-05-07	10:29:30	525	525	525	525	0
2024-05-07	10:00:00	525	530	520	525	420,400
2024-05-07	09:45:02	525	525	525	525	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	520	520	520	520	0
2024-05-08	15:34:00	525	525	525	525	0
2024-05-08	15:00:00	525	530	520	520	1,415,500
2024-05-08	14:37:47	525	525	525	525	0
2024-05-08	13:42:37	530	530	530	530	0
2024-05-08	13:30:00	520	530	520	525	1,297,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:40	520	520	520	520	0
2024-05-08	11:09:54	515	515	515	515	0
2024-05-08	10:32:55	510	510	510	510	0
2024-05-08	10:30:00	510	525	510	520	299,800
2024-05-08	09:47:52	510	510	510	510	0
2024-05-08	09:03:21	515	515	515	515	0
2024-05-08	09:00:00	520	520	510	510	407,300
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:44:14	525	525	525	525	0
2024-05-07	15:00:00	520	530	515	520	787,000
2024-05-07	14:47:48	525	525	525	525	0
2024-05-07	13:52:21	535	535	535	535	0
2024-05-07	13:30:00	535	535	520	520	882,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:26	535	535	535	535	0
2024-05-07	11:16:00	530	530	530	530	0
2024-05-07	10:30:00	525	550	525	535	2,644,800
2024-05-07	10:29:30	525	525	525	525	0
2024-05-07	09:45:02	525	525	525	525	0
2024-05-07	09:00:00	520	530	520	525	935,100
2024-05-06	16:09:55	0	0	0	0	0
2024-05-06	15:10:10	520	520	520	520	0
2024-05-06	15:00:00	520	525	520	520	1,187,800

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	520	530	510	520	3,149,300
2024-05-07	09:00:00	520	550	515	520	5,222,500
2024-05-06	09:00:00	540	540	510	520	4,396,400
2024-05-03	09:00:00	545	555	535	540	11,639,500
2024-05-02	09:00:00	535	540	490	540	13,132,200
2024-04-30	09:00:00	462	535	462	530	28,067,300
2024-04-29	09:00:00	480	500	460	462	9,062,600
2024-04-26	09:00:00	480	480	456	474	5,230,900
2024-04-25	09:00:00	500	500	472	480	4,872,600
2024-04-24	09:00:00	480	505	470	490	7,679,300
2024-04-23	09:00:00	494	496	464	484	15,474,400
2024-04-22	09:00:00	505	510	492	496	2,440,700
2024-04-19	09:00:00	490	520	490	505	17,658,200
2024-04-18	09:00:00	500	500	484	494	7,091,600
2024-04-17	09:00:00	498	510	490	500	8,807,700
2024-04-16	09:00:00	494	500	482	500	6,447,600
2024-04-05	09:00:00	510	510	482	492	7,600,200
2024-04-04	09:00:00	535	535	492	505	9,903,000
2024-04-03	09:00:00	464	540	460	535	35,722,400
2024-04-02	09:00:00	484	490	452	470	12,051,200
2024-04-01	09:00:00	500	525	466	480	9,670,600
2024-03-28	09:00:00	458	510	446	505	33,839,900
2024-03-27	09:00:00	480	486	384	460	6,248,500
2024-03-26	09:00:00	484	484	476	480	2,430,700
2024-03-25	09:00:00	488	488	474	480	4,626,100
2024-03-22	09:00:00	486	488	470	478	3,566,900
2024-03-21	09:00:00	462	488	462	486	13,625,700
2024-03-20	09:00:00	456	466	446	462	12,509,800
2024-03-19	09:00:00	468	474	448	456	12,347,000
2024-03-18	09:00:00	442	462	440	462	13,395,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	520	550	515	520	5,222,500
2024-05-06	09:00:00	540	540	510	520	4,396,400
2024-05-02	09:00:00	535	540	490	540	13,132,200
2024-04-30	09:00:00	462	535	462	530	28,067,300
2024-04-29	09:00:00	480	500	460	462	9,062,600
2024-04-26	09:00:00	480	480	456	474	5,230,900
2024-04-25	09:00:00	500	500	472	480	4,872,600
2024-04-24	09:00:00	480	505	470	490	7,679,300
2024-04-23	09:00:00	494	496	464	484	15,474,400
2024-04-22	09:00:00	505	510	492	496	2,440,700
2024-04-19	09:00:00	490	520	490	505	17,658,200
2024-04-18	09:00:00	500	500	484	494	7,091,600
2024-04-17	09:00:00	498	510	490	500	8,807,700
2024-04-16	09:00:00	494	500	482	500	6,447,600
2024-04-05	09:00:00	510	510	482	492	7,600,200
2024-04-04	09:00:00	535	535	492	505	9,903,000
2024-04-03	09:00:00	464	540	460	535	35,722,400
2024-04-02	09:00:00	484	490	452	470	12,051,200
2024-04-01	09:00:00	500	525	466	480	9,670,600
2024-03-28	09:00:00	458	510	446	505	33,839,900
2024-03-27	09:00:00	480	486	384	460	6,248,500
2024-03-26	09:00:00	484	484	476	480	2,430,700
2024-03-25	09:00:00	488	488	474	480	4,626,100
2024-03-22	09:00:00	486	488	470	478	3,566,900
2024-03-21	09:00:00	462	488	462	486	13,625,700
2024-03-20	09:00:00	456	466	446	462	12,509,800
2024-03-19	09:00:00	468	474	448	456	12,347,000
2024-03-18	09:00:00	442	462	440	462	13,395,600
2024-03-15	09:00:00	430	452	422	440	16,709,000
2024-03-14	09:00:00	424	426	412	424	5,843,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	540	550	510	520	12,768,200
2024-04-28	00:00:00	480	555	460	540	61,901,600
2024-04-21	00:00:00	505	510	456	474	35,697,900
2024-04-14	00:00:00	494	520	482	505	40,005,100
2024-04-07	00:00:00	492	492	492	492	0
2024-03-31	00:00:00	500	540	452	492	74,947,400
2024-03-24	00:00:00	488	510	384	505	47,145,200
2024-03-17	00:00:00	442	488	440	478	55,445,000
2024-03-10	00:00:00	400	452	400	440	32,265,900
2024-03-03	00:00:00	358	416	358	398	27,595,400
2024-02-25	00:00:00	380	390	356	376	8,548,800
2024-02-18	00:00:00	374	382	350	372	11,786,200
2024-02-11	00:00:00	388	392	370	374	6,092,600
2024-02-04	00:00:00	384	398	380	388	10,515,800
2024-01-28	00:00:00	376	396	364	384	13,905,400
2024-01-21	00:00:00	402	402	360	374	23,225,100
2024-01-14	00:00:00	394	438	390	400	44,403,800
2024-01-07	00:00:00	410	418	384	394	17,236,900
2023-12-31	00:00:00	400	422	396	410	13,547,100
2023-12-24	00:00:00	394	422	394	400	15,929,200
2023-12-17	00:00:00	404	444	380	394	53,135,100
2023-12-10	00:00:00	358	406	346	400	43,615,400
2023-12-03	00:00:00	408	408	316	358	67,517,800
2023-11-26	00:00:00	402	420	390	410	24,216,200
2023-11-19	00:00:00	404	408	370	398	35,756,800
2023-11-12	00:00:00	410	420	380	402	30,996,200
2023-11-05	00:00:00	414	428	396	408	53,135,900
2023-10-29	00:00:00	560	570	400	412	203,511,900
2023-10-22	00:00:00	585	610	525	550	83,885,400
2023-10-15	00:00:00	560	590	540	585	87,607,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	535	555	490	520	37,539,900
2024-03-31	00:00:00	500	540	452	530	187,780,300
2024-02-29	00:00:00	356	510	356	505	164,151,800
2024-01-31	00:00:00	378	398	350	374	41,315,200
2023-12-31	00:00:00	400	438	360	378	106,246,200
2023-11-30	00:00:00	410	444	316	400	184,402,900
2023-10-31	00:00:00	430	442	370	410	182,137,200
2023-09-30	00:00:00	640	640	400	430	541,134,400
2023-08-31	00:00:00	545	680	500	635	390,750,400
2023-07-31	00:00:00	430	580	410	540	435,858,500
2023-06-30	00:00:00	282	430	282	428	264,243,700
2023-05-31	00:00:00	296	300	268	282	72,725,500
2023-04-30	00:00:00	296	316	280	296	52,261,700
2023-03-31	00:00:00	364	364	328	330	25,834,000
2023-02-28	00:00:00	296	336	294	322	37,634,900
2023-01-31	00:00:00	274	276	266	272	2,099,200
2022-12-31	00:00:00	310	326	252	300	110,728,800
2022-11-30	00:00:00	346	360	298	326	198,636,500
2022-10-31	00:00:00	292	444	288	344	834,139,000
2022-09-30	00:00:00	256	354	242	292	760,107,000
2022-08-31	00:00:00	190	336	187	256	595,963,900
2022-07-31	00:00:00	179	206	172	189	155,466,900
2022-06-30	00:00:00	176	189	168	179	81,291,300
2022-05-31	00:00:00	185	206	168	177	404,733,300
2022-04-30	00:00:00	160	212	136	185	489,497,200
2022-03-31	00:00:00	166	174	155	160	116,371,600
2022-02-28	00:00:00	181	189	153	166	248,547,300
2022-01-31	00:00:00	200	240	173	180	392,878,100
2021-12-31	00:00:00	192	234	180	200	283,835,700
2021-11-30	00:00:00	156	234	154	192	860,623,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	535	555	490	520	37,539,900
2024-03-31	00:00:00	500	540	452	462	159,713,000
2024-02-29	00:00:00	356	510	356	505	164,151,800
2024-01-31	00:00:00	378	540	350	530	393,247,300
2023-12-31	00:00:00	400	510	350	505	311,713,200
2023-11-30	00:00:00	410	444	316	374	331,964,300
2023-10-31	00:00:00	430	444	316	378	472,786,300
2023-09-30	00:00:00	640	640	316	400	907,674,500
2023-08-31	00:00:00	545	680	370	410	1,114,022,000
2023-07-31	00:00:00	430	680	400	430	1,367,743,300
2023-06-30	00:00:00	282	680	282	635	1,090,852,600
2023-05-31	00:00:00	296	580	268	540	772,827,700
2023-04-30	00:00:00	296	430	268	428	336,969,200
2023-03-31	00:00:00	330	332	268	282	171,283,100
2023-02-28	00:00:00	296	374	280	296	269,325,400
2023-01-31	00:00:00	274	374	232	330	282,057,600
2022-10-31	00:00:00	292	444	252	300	1,143,504,300
2022-07-31	00:00:00	179	354	172	292	1,511,537,800
2022-04-30	00:00:00	160	212	136	179	975,521,800
2022-01-31	00:00:00	200	240	153	160	757,797,000
2021-10-31	00:00:00	153	234	148	200	2,134,129,700
2021-07-31	00:00:00	130	187	116	152	3,355,870,800
2021-04-30	00:00:00	100	153	94	129	2,449,420,000
2021-01-31	00:00:00	103	110	91	100	229,722,400

Dividends Amount

Date	Time	Amount
2014-06-27	09:00:00	8

Dividends Yields

Year	Distribution	Total Amount	Yields
2014	1	8	8.00 %

Splits

Date	Time	Numerator	Denominator	Ratio
2014-06-27	09:00:00	151	150	151:150

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