Informasi Saham ITMA PT Sumber Energi Andalan Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAND	PT Trimitra Propertindo Tbk
MSTI	PT Mastersystem Infotama Tbk.
INCO	PT Vale Indonesia Tbk
CBRE	PT Cakra Buana Resources Energi Tbk
SHIP	PT Sillo Maritime Perdana Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40001	Market Cap	1	849,195,191,950	689,346,685,230	814,228,331,105
14008	Pe Ratio	5	24	34	1
14012	Pb Ratio	9	0	0	0
14010	Ps Ratio	13	212	195	225
102	Enterprises Value E B I T D A Ratio	17	385,247	876,816	584,812
40002	Enterprise Value	29	978,631,763,498	815,466,748,940	962,252,771,759
101	Enterprises Value Revenue Ratio	31	3,983,960	12,814,148	20,209,450

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	849,195,191,950	689,346,685,230	445,577,712,482	509,517,115,170	684,351,419,395	814,228,331,105
14008	Pe Ratio	5	24	34	21	1	1	1
14012	Pb Ratio	9	0	0	0	0	0	0
14010	Ps Ratio	13	212	195	135	173	230	225
102	Enterprises Value E B I T D A Ratio	17	385,247	876,816	720,751	1,035,077	4,206,912	584,812
40002	Enterprise Value	29	978,631,763,498	815,466,748,940	579,440,916,240	643,904,903,195	815,821,111,699	962,252,771,759
101	Enterprises Value Revenue Ratio	31	3,983,960	12,814,148	8,844,401	9,447,793	16,878,126	20,209,450

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31
20189	E B I T	2,540,268	930,032	31,173,648	12,256,802
20091	Net Income	2,185,754	846,264	30,690,217	12,258,909
29004	Basic E P S	0	0	0	0
20190	E B I T D A	2,540,268	930,032	31,173,648	12,282,602
20007	Amortization	0	0	0	13,946
20046	Gross Profit	243,106	243,106	170,254	204,458
29009	Diluted E P S	0	0	0	0
20136	Pretax Income	2,087,099	814,978	30,549,794	12,256,008
20145	Tax Provision	0	-2,672	0	0
20100	Total Revenue	245,643	63,638	198,232	204,458
20164	Total Expenses	209,802	117,815	157,302	116,842
20013	Cost Of Revenue	2,537	2,537	27,978	0
20177	Interest Income	5,014	2,165	2,747	3,724
20057	Interest Expense	453,169	115,054	623,854	794
20109	Operating Income	35,841	-54,177	40,930	87,616
20316	Normalized Income	2,185,754	846,264	30,690,217	12,258,909
20108	Operating Expense	207,265	115,278	129,324	116,842
20112	Operating Revenue	245,643	63,638	198,232	204,458
20087	Minority Interests	98,655	28,614	140,423	2,901
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-492,920	-123,159	-672,815	-11,250
29010	Basic Average Shares	999,053,167	999,053,167	900,076,754	870,701,000
20287	Rent And Landing Fees	15,234	0	0	0
29011	Diluted Average Shares	999,053,167	999,053,167	900,076,754	870,701,000
20420	Normalized E B I T D A	2,540,268	930,032	31,173,648	12,282,602
20315	Reconciled Depreciation	9,463	0	27,978	25,800
20312	Other Operating Expenses	4,702	4,702	8,885	4,219
20368	Total Other Finance Cost	44,765	10,270	51,708	14,180
20440	Rent Expense Supplemental	15,234	0	0	0
20314	Reconciled Cost Of Revenue	2,537	2,537	27,978	0
20419	Tax Effect Of Unusual Items	0	0	0	0
20018	Depreciation Income Statement	9,463	0	27,978	25,800
20075	Interest Income Non Operating	5,014	2,165	2,747	3,724
20158	Selling And Marketing Expense	0	0	448	371
20064	Interest Expense Non Operating	453,169	115,054	623,854	794
20093	Net Income Common Stockholders	2,185,754	846,264	30,690,217	12,258,909
20094	Net Income Continuous Operations	2,087,099	817,650	30,549,794	12,256,008
20045	General And Administrative Expense	129,307	98,400	91,067	65,630
20159	Selling General And Administration	129,307	98,400	91,067	66,001
20412	Other Non Operating Income Expenses	0	0	-8,885	-4,219
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	2,185,754	846,264	30,690,217	12,258,909
20077	Net Non Operating Interest Income Expense	-492,920	-123,159	-672,815	-11,250
20346	Net Income Including Noncontrolling Interests	2,087,099	817,650	30,549,794	12,256,008
20019	Depreciation And Amortization In Income Statement	9,463	0	27,978	25,800
20309	Net Income From Continuing And Discontinued Operation	2,185,754	846,264	30,690,217	12,258,909
20331	Net Income From Continuing Operation Net Minority Interest	2,185,754	846,264	30,690,217	12,258,909

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-03-31
20189	E B I T	2,540,268	930,032	803,885	622,084	184,267	31,173,648	12,256,802	11,811,216
20091	Net Income	2,185,754	846,264	712,077	549,682	77,731	30,690,217	12,258,909	11,811,130
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	2,540,268	930,032	803,941	622,084	193,924	31,173,648	12,282,602	11,811,512
20007	Amortization	0	0	0	0	0	0	13,946	0
20046	Gross Profit	243,106	243,106	0	68,154	48,336	170,254	204,458	12,000
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	2,087,099	814,978	690,757	503,633	77,731	30,549,794	12,256,008	11,811,130
20145	Tax Provision	0	-2,672	905	1,767	0	0	0	0
20100	Total Revenue	245,643	63,638	65,515	68,154	48,336	198,232	204,458	12,000
20164	Total Expenses	209,802	117,815	32,872	22,299	36,816	157,302	116,842	179,874
20013	Cost Of Revenue	2,537	2,537	0	0	0	27,978	0	0
20177	Interest Income	5,014	2,165	1,220	793	836	2,747	3,724	11,207
20057	Interest Expense	453,169	115,054	113,128	118,451	106,536	623,854	794	86
20109	Operating Income	35,841	-54,177	32,643	45,855	11,520	40,930	87,616	-167,874
20316	Normalized Income	2,185,754	846,264	712,077	549,682	77,731	30,690,217	12,258,909	11,811,130
20108	Operating Expense	207,265	115,278	32,872	22,299	36,816	129,324	116,842	179,874
20112	Operating Revenue	245,643	63,638	65,515	68,154	48,336	198,232	204,458	12,000
20087	Minority Interests	98,655	28,614	22,225	0	0	140,423	2,901	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-492,920	-123,159	-122,665	-130,447	-116,649	-672,815	-11,250	11,121
29010	Basic Average Shares	999,053,167	999,053,167	996,188,553	0	999,053,167	900,076,754	870,701,000	870,701,000
20287	Rent And Landing Fees	15,234	0	0	0	0	0	0	21,554
29011	Diluted Average Shares	999,053,167	999,053,167	999,053,167	0	999,053,167	900,076,754	870,701,000	870,701,000
20420	Normalized E B I T D A	2,540,268	930,032	803,941	622,084	193,924	31,173,648	12,282,602	11,811,512
20315	Reconciled Depreciation	9,463	0	56	-7,234	9,657	27,978	25,800	296
20312	Other Operating Expenses	4,702	4,702	0	0	0	8,885	4,219	2,028
20368	Total Other Finance Cost	44,765	10,270	10,757	12,789	10,949	51,708	14,180	0
20440	Rent Expense Supplemental	15,234	0	0	0	0	0	0	21,554
20314	Reconciled Cost Of Revenue	2,537	2,537	0	0	0	27,978	0	0
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	9,463	0	56	-7,234	9,657	27,978	25,800	296
20075	Interest Income Non Operating	5,014	2,165	1,220	793	836	2,747	3,724	11,207
20158	Selling And Marketing Expense	0	0	0	0	0	448	371	381
20064	Interest Expense Non Operating	453,169	115,054	113,128	118,451	106,536	623,854	794	86
20093	Net Income Common Stockholders	2,185,754	846,264	712,077	549,682	77,731	30,690,217	12,258,909	11,811,130
20094	Net Income Continuous Operations	2,087,099	817,650	689,852	501,866	77,731	30,549,794	12,256,008	11,811,130
20045	General And Administrative Expense	129,307	98,400	6,122	5,861	18,924	91,067	65,630	108,220
20159	Selling General And Administration	129,307	98,400	6,122	5,861	18,924	91,067	66,001	108,601
20412	Other Non Operating Income Expenses	0	0	0	0	0	-8,885	-4,219	22,520
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	2,185,754	846,264	712,077	549,682	77,731	30,690,217	12,258,909	11,811,130
20077	Net Non Operating Interest Income Expense	-492,920	-123,159	-122,665	-130,447	-116,649	-672,815	-11,250	11,121
20346	Net Income Including Noncontrolling Interests	2,087,099	817,650	689,852	501,866	77,731	30,549,794	12,256,008	11,811,130
20019	Depreciation And Amortization In Income Statement	9,463	0	56	-7,234	9,657	27,978	25,800	296
20309	Net Income From Continuing And Discontinued Operation	2,185,754	846,264	712,077	549,682	77,731	30,690,217	12,258,909	11,811,130
20331	Net Income From Continuing Operation Net Minority Interest	2,185,754	846,264	712,077	549,682	77,731	30,690,217	12,258,909	11,811,130

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31
23531	Net Debt	7,948,208	8,748,322	10,093,466
23165	Payables	26,079	674,824	373,354
23139	Net P P E	165	2,702	30,680
23351	Properties	0	0	0
23386	Total Debt	8,218,838	8,966,224	10,297,088
23100	Gross P P E	71,365	71,365	94,681
23038	Common Stock	4,481,502	4,481,502	4,063,367
23045	Current Debt	1,103,683	911,962	404,437
23532	Share Issued	999,053,167	999,053,167	870,701,000
23220	Total Assets	226,695,921	219,179,977	182,973,654
23027	Capital Stock	4,481,502	4,481,502	4,063,367
23382	Other Payable	9,257	660,539	355,289
23028	Cash Financial	128,570	107,992	119,094
23123	Long Term Debt	7,115,155	8,054,262	9,864,901
23179	Prepaid Assets	2,400	1,653	0
23385	Working Capital	-670,270	-1,275,148	-568,264
23029	Cash Equivalents	142,060	109,910	56,778
23245	Invested Capital	220,054,515	218,622,995	182,509,859
23291	Dividends Payable	13,108	12,846	14,162
23132	Minority Interest	-231,145	-132,490	7,933
23342	Other Receivables	10,171	9,853	10,924
23204	Retained Earnings	190,846,483	188,670,729	157,990,512
23217	Total Tax Payable	3,714	1,439	3,903
23001	Accounts Receivable	0	0	0
23280	Common Stock Equity	211,835,677	209,656,771	172,240,521
23403	Net Tangible Assets	211,835,677	209,656,771	172,240,521
23215	Stockholders Equity	211,835,677	209,656,771	172,240,521
23383	Tangible Book Value	211,835,677	209,656,771	172,240,521
23374	Total Capitalization	218,950,832	217,711,033	182,105,422
23469	Other Equity Interest	-53,338	-53,704	0
23393	Ordinary Shares Number	999,053,167	999,053,167	870,701,000
23008	Accumulated Depreciation	-71,200	-68,663	-64,001
23380	Capital Lease Obligations	0	0	27,750
23030	Cash And Cash Equivalents	270,630	217,902	175,872
23012	Additional Paid In Capital	16,403,169	16,403,169	10,131,133
23275	Buildings And Improvements	55,416	55,416	55,416
23126	Long Term Equity Investment	195,809,103	193,268,144	162,074,513
23163	Other Short Term Investments	0	0	0
23319	Machinery Furniture Equipment	15,949	15,949	39,265
23048	Current Capital Lease Obligation	0	0	27,750
23127	Long Term Capital Lease Obligation	0	0	0
23261	Total Equity Gross Minority Interest	211,604,532	209,524,281	172,248,454
23259	Total Liabilities Net Minority Interest	15,091,389	9,655,696	10,725,200
23046	Current Debt And Capital Lease Obligation	1,103,683	911,962	432,187
23124	Long Term Debt And Capital Lease Obligation	7,115,155	8,054,262	9,864,901

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-03-31
23531	Net Debt	7,948,208	8,076,855	8,643,025	8,882,918	8,748,322	10,093,466	0
23165	Payables	26,079	675,418	696,784	1,735,077	674,824	373,354	250,790
23139	Net P P E	165	223	279	29,500	2,702	30,680	412
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	8,218,838	8,391,925	8,909,870	9,156,424	8,966,224	10,297,088	0
23100	Gross P P E	71,365	71,365	71,365	107,820	71,365	94,681	38,357
23038	Common Stock	4,481,502	4,481,502	4,481,502	4,481,502	4,481,502	4,063,367	4,063,367
23045	Current Debt	1,103,683	1,062,734	998,270	995,884	911,962	404,437	0
23532	Share Issued	999,053,167	999,053,167	999,053,167	999,053,167	999,053,167	870,701,000	870,701,000
23220	Total Assets	226,695,921	224,032,700	222,502,537	220,477,856	219,179,977	182,973,654	147,888,662
23027	Capital Stock	4,481,502	4,481,502	4,481,502	4,481,502	4,481,502	4,063,367	4,063,367
23382	Other Payable	9,257	658,995	680,924	1,719,331	660,539	355,289	238,284
23028	Cash Financial	128,570	174,016	154,373	131,381	107,992	119,094	88,944
23123	Long Term Debt	7,115,155	7,329,191	7,911,600	8,130,618	8,054,262	9,864,901	0
23179	Prepaid Assets	2,400	2,409	2,252	2,583	1,653	0	12,688
23385	Working Capital	-670,270	-1,295,283	-1,313,504	-2,415,176	-1,275,148	-568,264	-19,961
23029	Cash Equivalents	142,060	141,054	112,472	112,203	109,910	56,778	0
23245	Invested Capital	220,054,515	219,389,175	219,165,050	218,856,869	218,622,995	182,509,859	147,627,264
23291	Dividends Payable	13,108	13,015	13,448	13,416	12,846	14,162	12,346
23132	Minority Interest	-231,145	-202,531	-180,306	-156,826	-132,490	7,933	0
23342	Other Receivables	10,171	9,983	10,316	10,291	9,853	10,924	0
23204	Retained Earnings	190,846,483	190,000,219	189,288,142	188,772,796	188,670,729	157,990,512	133,365,778
23217	Total Tax Payable	3,714	3,408	2,412	2,330	1,439	3,903	160
23001	Accounts Receivable	0	5,314	0	0	0	0	6,000
23280	Common Stock Equity	211,835,677	210,997,250	210,255,180	209,730,367	209,656,771	172,240,521	147,627,264
23403	Net Tangible Assets	211,835,677	210,997,250	210,255,180	209,730,367	209,656,771	172,240,521	147,627,264
23215	Stockholders Equity	211,835,677	210,997,250	210,255,180	209,730,367	209,656,771	172,240,521	147,627,264
23383	Tangible Book Value	211,835,677	210,997,250	210,255,180	209,730,367	209,656,771	172,240,521	147,627,264
23374	Total Capitalization	218,950,832	218,326,441	218,166,780	217,860,985	217,711,033	182,105,422	147,627,264
23469	Other Equity Interest	-53,338	-53,704	-53,704	-53,704	-53,704	0	0
23393	Ordinary Shares Number	999,053,167	999,053,167	999,053,167	999,053,167	999,053,167	870,701,000	870,701,000
23008	Accumulated Depreciation	-71,200	-71,142	-71,086	-78,320	-68,663	-64,001	-37,945
23380	Capital Lease Obligations	0	0	0	29,922	0	27,750	0
23030	Cash And Cash Equivalents	270,630	315,070	266,845	243,584	217,902	175,872	88,944
23012	Additional Paid In Capital	16,403,169	16,403,169	16,403,169	16,403,169	16,403,169	10,131,133	10,131,133
23275	Buildings And Improvements	55,416	55,416	55,416	91,871	55,416	55,416	0
23126	Long Term Equity Investment	195,809,103	194,818,014	194,028,482	193,441,174	193,268,144	162,074,513	137,596,813
23163	Other Short Term Investments	0	0	0	0	0	0	133,805
23319	Machinery Furniture Equipment	15,949	15,949	15,949	15,949	15,949	39,265	38,357
23048	Current Capital Lease Obligation	0	0	0	29,922	0	27,750	0
23127	Long Term Capital Lease Obligation	0	0	0	0	0	0	0
23261	Total Equity Gross Minority Interest	211,604,532	210,794,719	210,074,874	209,573,541	209,524,281	172,248,454	147,627,264
23259	Total Liabilities Net Minority Interest	15,091,389	13,237,981	12,427,663	10,904,315	9,655,696	10,725,200	261,398
23046	Current Debt And Capital Lease Obligation	1,103,683	1,062,734	998,270	1,025,806	911,962	432,187	0
23124	Long Term Debt And Capital Lease Obligation	7,115,155	7,329,191	7,911,600	8,130,618	8,054,262	9,864,901	0

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31
26185	Free Cash Flow	-419,803	-56,651	-493,089	-244,805
26027	Changes In Cash	17,788	-77,163	-2,633	-54,980
26182	Issuance Of Debt	0	0	0	0
26016	End Cash Position	270,630	270,630	217,902	175,872
26112	Purchase Of P P E	0	0	0	0
26183	Repayment Of Debt	-984,129	-239,519	-406,917	0
26125	Sale Of Investment	0	0	0	0
26012	Financing Cash Flow	437,591	-20,512	7,040,456	189,825
26013	Investing Cash Flow	0	0	-6,550,000	0
26115	Purchase Of Business	0	0	0	0
26098	Common Stock Issuance	0	0	6,690,171	0
26110	Purchase Of Investment	0	0	-6,550,000	0
26015	Beginning Cash Position	217,902	315,070	175,872	231,200
26223	Classesof Cash Payments	-217,291	322,992	-221,398	-482,261
26099	Long Term Debt Issuance	0	0	0	0
26090	Long Term Debt Payments	-984,129	-984,129	-406,917	0
26101	Short Term Debt Issuance	0	0	0	0
26181	Issuance Of Capital Stock	0	0	6,690,171	0
26071	Net Common Stock Issuance	0	0	6,690,171	0
26073	Net Long Term Debt Issuance	-984,129	-984,129	-406,917	0
26164	Net Other Financing Charges	1,421,720	274,423	783,581	216,951
26119	Net P P E Purchase And Sale	0	0	0	0
26075	Net Short Term Debt Issuance	0	0	0	0
26072	Net Issuance Payments Of Debt	-984,129	-239,519	-406,917	0
26116	Net Business Purchase And Sale	0	0	0	0
26063	Effect Of Exchange Rate Changes	34,940	32,723	44,663	-348
26118	Net Investment Purchase And Sale	0	0	-6,550,000	0
26228	Other Cash Paymentsfrom Operating Activities	-217,291	322,992	-221,398	-482,261
26220	Cash Flowsfromusedin Operating Activities Direct	-419,803	-56,651	-493,089	-244,805
26221	Classesof Cash Receiptsfrom Operating Activities	245,643	68,952	168,097	234,427

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-03-31
26185	Free Cash Flow	-419,803	-56,651	-72,627	-153,771	-136,754	-493,089	-244,805	-176,725
26027	Changes In Cash	17,788	-77,163	79,374	-1,273,705	1,289,282	-2,633	-54,980	-9,565
26182	Issuance Of Debt	0	0	0	0	0	0	0	238,284
26016	End Cash Position	270,630	270,630	315,070	266,845	243,584	217,902	175,872	88,944
26112	Purchase Of P P E	0	0	0	0	0	0	0	0
26183	Repayment Of Debt	-984,129	-239,519	-246,129	-262,161	-236,320	-406,917	0	0
26125	Sale Of Investment	0	0	0	0	0	0	0	259,056
26012	Financing Cash Flow	437,591	-20,512	152,001	-1,119,934	1,426,036	7,040,456	189,825	10,366,654
26013	Investing Cash Flow	0	0	0	0	0	-6,550,000	0	-10,199,494
26115	Purchase Of Business	0	0	0	0	0	0	0	-274,745
26098	Common Stock Issuance	0	0	6,679,222	0	0	6,690,171	0	10,128,370
26110	Purchase Of Investment	0	0	0	0	0	-6,550,000	0	-10,183,805
26015	Beginning Cash Position	217,902	315,070	266,845	243,584	217,902	175,872	231,200	63,454
26223	Classesof Cash Payments	-217,291	322,992	-134,716	-337,126	-68,441	-221,398	-482,261	-198,418
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	238,284
26090	Long Term Debt Payments	-984,129	-984,129	0	-262,161	-236,320	-406,917	0	0
26101	Short Term Debt Issuance	0	0	0	0	0	0	0	238,284
26181	Issuance Of Capital Stock	0	0	6,679,222	0	0	6,690,171	0	10,128,370
26071	Net Common Stock Issuance	0	0	6,679,222	0	0	6,690,171	0	10,128,370
26073	Net Long Term Debt Issuance	-984,129	-984,129	0	-262,161	-236,320	-406,917	0	238,284
26164	Net Other Financing Charges	1,421,720	274,423	398,130	-920,321	1,669,488	783,581	216,951	238,284
26119	Net P P E Purchase And Sale	0	0	0	0	0	0	0	0
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	0	238,284
26072	Net Issuance Payments Of Debt	-984,129	-239,519	-246,129	-262,161	-236,320	-406,917	0	238,284
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	-274,745
26063	Effect Of Exchange Rate Changes	34,940	32,723	-31,149	1,296,966	-1,263,600	44,663	-348	35,055
26118	Net Investment Purchase And Sale	0	0	0	0	0	-6,550,000	0	-9,924,749
26228	Other Cash Paymentsfrom Operating Activities	-217,291	322,992	-134,716	-337,126	-68,441	-221,398	-482,261	-198,418
26220	Cash Flowsfromusedin Operating Activities Direct	-419,803	-56,651	-72,627	-153,771	-136,754	-493,089	-244,805	-176,725
26221	Classesof Cash Receiptsfrom Operating Activities	245,643	68,952	60,201	68,154	48,336	168,097	234,427	12,600

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	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ITMA	PT Sumber Energi Andalan Tbk	2024-04-15	At close: 04:12PM WIB	905	910	900	905	900.00 - 910.00	900	910	376.00 - 980.00	376	980	28,908,300	33,390,767	899,148,000,000	1	43	21	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-04-12	At close: 04:12PM WIB	905	910	900	905	900.00 - 910.00	900	910	376.00 - 980.00	376	980	28,908,300	32,783,025	899,148,000,000	1	44	21	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-04-11	At close: 04:12PM WIB	905	910	900	905	900.00 - 910.00	900	910	376.00 - 980.00	376	980	28,908,300	32,194,136	899,148,000,000	1	44	21	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-04-10	At close: 04:12PM WIB	905	910	900	905	900.00 - 910.00	900	910	376.00 - 980.00	376	980	28,908,300	31,640,167	899,148,000,000	1	44	21	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-04-05	At close: 04:12PM WIB	905	910	900	880	900.00 - 910.00	900	910	376.00 - 980.00	376	980	28,908,300	30,922,308	899,148,000,000	1	44	21	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-04-04	At close: 04:02PM WIB	900	910	910	900	900.00 - 920.00	900	920	376.00 - 980.00	376	980	24,828,400	30,508,362	904,143,000,000	1	44	21	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-04-03	At close: 04:14PM WIB	935	965	910	875	860.00 - 970.00	860	970	376.00 - 980.00	376	980	37,852,800	29,896,996	899,148,000,000	1	44	21	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-04-02	At close: 04:14PM WIB	940	940	970	915	830.00 - 980.00	830	980	376.00 - 980.00	376	980	48,957,800	29,092,034	934,115,000,000	1	45	21	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-04-01	At close: 04:12PM WIB	920	920	940	950	905.00 - 965.00	905	965	376.00 - 965.00	376	965	35,063,900	28,509,256	939,110,000,000	1	46	21	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-03-29	At close: 04:11PM WIB	915	920	925	910	910.00 - 920.00	910	920	376.00 - 940.00	376	940	77,884,500	28,509,256	919,129,000,000	1	45	21	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-03-28	At close: 04:11PM WIB	915	920	925	910	910.00 - 920.00	910	920	376.00 - 940.00	376	940	77,884,500	27,228,332	919,129,000,000	1	45	21	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-03-27	At close: 04:09PM WIB	920	920	0	0	915.00 - 940.00	915	940	376.00 - 940.00	376	940	58,053,500	24,138,010	914,133,000,000	1	44	21	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-03-26	At close: 04:11PM WIB	905	905	0	0	900.00 - 920.00	900	920	376.00 - 925.00	376	925	64,715,500	24,378,681	919,129,000,000	1	45	20	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-03-25	At close: 04:10PM WIB	900	900	0	0	900.00 - 920.00	900	920	376.00 - 925.00	376	925	74,429,500	24,806,377	904,143,000,000	1	44	20	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-03-22	At close: 04:09PM WIB	915	920	900	905	875.00 - 920.00	875	920	376.00 - 925.00	376	925	51,857,900	24,325,948	899,148,000,000	1	44	21	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-03-21	At close: 04:13PM WIB	890	0	0	0	0.0000 - 0.0000	0	0		0		0	23,484,505	0	1	0	21	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-03-14	As of 02:01PM WIB. Market open.	750	750	730	735	720.00 - 775.00	720	775	376.00 - 880.00	376	880	46,794,300	17,187,521	729,309,000,000	1	36	20	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-03-13	At close: 04:13PM WIB	785	785	750	755	745.00 - 795.00	745	795	376.00 - 880.00	376	880	82,201,500	15,850,389	749,290,000,000	1	37	20	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-03-11	At close: 04:14PM WIB	775	775	780	790	775.00 - 790.00	775	790	376.00 - 880.00	376	880	80,952,400	15,665,901	784,257,000,000	1	38	20	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-03-08	At close: 04:14PM WIB	775	775	780	790	775.00 - 790.00	775	790	376.00 - 880.00	376	880	80,952,400	14,595,918	784,257,000,000	1	38	20	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-03-05	At close: 04:13PM WIB	760	760	760	765	760.00 - 770.00	760	770	376.00 - 880.00	376	880	71,623,200	12,558,436	764,276,000,000	1	37	21	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-03-04	At close: 04:10PM WIB	755	750	755	760	750.00 - 770.00	750	770	376.00 - 880.00	376	880	70,941,300	11,336,437	759,280,000,000	1	37	20	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-03-01	At close: 04:14PM WIB	755	755	750	755	745.00 - 760.00	745	760	376.00 - 880.00	376	880	77,687,800	10,003,131	754,285,000,000	1	37	20	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-02-28	At close: 04:14PM WIB	745	755	750	760	705.00 - 820.00	705	820	376.00 - 880.00	376	880	121,745,200	6,681,649	754,285,000,000	1	37	20	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-02-27	At close: 04:12PM WIB	635	635	730	735	635.00 - 765.00	635	765	376.00 - 880.00	376	880	16,738,500	6,398,057	744,294,000,000	1	37	20	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-02-26	At close: 04:06PM WIB	640	640	630	640	635.00 - 650.00	635	650	376.00 - 880.00	376	880	42,300	6,397,813	634,399,000,000	1	31	20	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk	2024-02-23	At close: 04:13PM WIB	650	645	640	645	640.00 - 650.00	640	650	376.00 - 880.00	376	880	34,000	6,397,579	639,394,000,000	1	31	20	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk (ITMA.JK)	2024-02-22	At close: 04:09PM WIB	650	650	645	0	625.00 - 660.00	625	660	376.00 - 880.00	376	880	104,400	6,396,662	649,384,000,000	1	32	20	N/A	N/A (N/A)	Aug 22, 2017
ITMA	PT Sumber Energi Andalan Tbk (ITMA.JK)	2024-02-21	At close: 04:08PM WIB	655	660	645	665	645.00 - 670.00	645	670	376.00 - 880.00	376	880	127,000	6,395,249	649,384,000,000	1	32	20	N/A	N/A (N/A)	Aug 22, 2017

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On 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)
ITMA	PT Sumber Energi Andalan Tbk	2024-04-15	899,150,000,000	1,030,000,000,000	43	246	4,170,000	404	1	0	0	980	376	782	569	32,780,000	35,120,000	999,050,000	0	108,820,000	58	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2023	Dec 31, 2023	13,517	-123	10	113	34	29	15,220,000	21	-26	271	8,220,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-04-12	899,150,000,000	1,030,000,000,000	43	246	4,170,000	404	1	0	0	980	376	776	565	32,190,000	44,510,000	999,050,000	0	108,820,000	58	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	21	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-04-11	899,150,000,000	1,030,000,000,000	43	246	4,170,000	404	1	0	0	980	376	776	565	31,640,000	44,510,000	999,050,000	0	108,820,000	58	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	21	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-04-10	899,150,000,000	1,030,000,000,000	43	246	4,170,000	404	1	0	0	980	376	776	565	31,640,000	44,510,000	999,050,000	0	108,820,000	58	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	21	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-04-05	899,150,000,000	1,030,000,000,000	45	256	4,480,000	316	1	0	0	980	0	765	555	30,510,000	56,060,000	999,050,000	0	108,820,000	58	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	21	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-04-04	934,110,000,000	1,060,000,000,000	45	256	4,630,000	326	1	0	0	980	0	761	553	29,900,000	58,520,000	999,050,000	0	108,820,000	58	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	21	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-04-03	934,110,000,000	1,060,000,000,000	45	256	4,630,000	326	1	0	0	965	0	755	551	29,090,000	62,070,000	999,050,000	0	108,820,000	58	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	21	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-04-02	939,110,000,000	1,070,000,000,000	46	257	4,650,000	328	1	0	0	940	0	750	549	28,510,000	72,970,000	999,050,000	0	108,820,000	58	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	21	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-04-01	919,130,000,000	1,050,000,000,000	45	253	4,560,000	321	1	0	0	940	0	750	549	28,510,000	72,970,000	999,050,000	0	108,820,000	58	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	21	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-03-29	919,130,000,000	1,050,000,000,000	45	253	4,560,000	321	1	0	0	940	376	746	547	27,230,000	72,280,000	999,050,000	0	108,820,000	58	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	21	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-03-28	914,130,000,000	1,040,000,000,000	45	252	4,540,000	320	1	0	0	925	0	742	545	24,140,000	60,780,000	999,050,000	0	108,820,000	53	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	21	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-03-27	899,150,000,000	1,030,000,000,000	44	248	4,470,000	315	1	0	0	925	0	739	543	24,380,000	68,880,000	999,050,000	0	108,820,000	53	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	21	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-03-26	899,150,000,000	1,030,000,000,000	44	249	4,470,000	315	1	0	0	925	0	735	541	24,810,000	75,330,000	999,050,000	0	108,820,000	53	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	20	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-03-25	899,150,000,000	1,030,000,000,000	44	249	4,470,000	315	1	0	0	925	376	735	541	24,810,000	75,330,000	999,050,000	0	108,820,000	53	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	20	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-03-22	914,130,000,000	1,040,000,000,000	45	253	4,530,000	320	1	0	0	890	0	724	538	23,480,000	78,440,000	999,050,000	0	108,820,000	53	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	21	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-03-21	889,160,000,000	1,020,000,000,000	43	246	4,430,000	312	1	0	0	920	376	724	538	23,480,000	78,440,000	999,050,000	0	108,820,000	53	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	20	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-03-14	749,290,000,000	874,740,000,000	37	210	3,810,000	268	1	0	0	880	0	712	530	15,850,000	63,000,000	999,050,000	0	108,820,000	54	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	20	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-03-13	784,260,000,000	910,920,000,000	39	218	3,970,000	280	1	0	0	880	0	712	530	15,770,000	63,000,000	999,050,000	0	108,820,000	54	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	20	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-03-11	784,260,000,000	910,920,000,000	39	218	3,970,000	280	1	0	0	880	376	712	530	15,720,000	63,000,000	999,050,000	0	108,820,000	54	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	20	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-03-08	774,270,000,000	901,600,000,000	38	214	3,930,000	277	1	0	0	880	376	708	529	14,600,000	54,900,000	999,050,000	0	108,820,000	54	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	20	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-03-05	754,290,000,000	881,240,000,000	37	209	3,840,000	270	1	0	0	880	0	697	524	11,340,000	28,160,000	999,050,000	0	108,820,000	42	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	21	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-03-04	754,290,000,000	881,240,000,000	37	209	3,840,000	270	1	11	27	880	0	697	524	11,150,000	28,160,000	999,050,000	1,010,000,000	108,820,000	42	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	20	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-03-01	754,290,000,000	880,830,000,000	37	210	3,840,000	270	1	0	0	880	0	692	522	8,740,000	13,950,000	999,050,000	0	108,820,000	42	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	20	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-02-28	744,290,000,000	870,300,000,000	37	208	3,790,000	267	1	0	0	880	0	689	521	6,680,000	1,780,000	999,050,000	0	108,820,000	42	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	20	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-02-27	634,400,000,000	760,400,000,000	31	177	3,310,000	233	1	0	0	880	0	685	519	6,400,000	127	999,050,000	0	108,820,000	42	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	20	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk	2024-02-26	639,390,000,000	765,400,000,000	31	178	3,330,000	235	1	0	0	880	0	685	519	6,400,000	127	999,050,000	0	108,820,000	42	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	20	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk (ITMA.JK)	2024-02-23	649,380,000,000	775,990,000,000	32	180	3,380,000	238	1	0	0	880	0	678	518	6,400,000	216	999,050,000	0	108,820,000	42	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	20	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk (ITMA.JK)	2024-02-22	649,380,000,000	775,770,000,000	32	181	3,380,000	238	1	0	0	880	376	678	518	6,400,000	216	999,050,000	0	108,820,000	42	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	20	-1	315	8,390,000	4	1	7	30
ITMA	PT Sumber Energi Andalan Tbk (ITMA.JK)	2024-02-21	654,380,000,000	780,890,000,000	32	182	3,400,000	240	1	0	0	880	376	672	518	6,400,000	214	999,050,000	0	108,820,000	42	N/A	Aug 22, 2017	20:1	Sep 13, 2016	Dec 31, 2022	Sep 30, 2023	13,517	53	10	113	33	29	15,220,000	20	-1	315	8,390,000	4	1	7	30

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	765	765	765	765	7,900
2024-03-05	15:48:00	765	765	765	765	14,800
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	765	765	765	765	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	760	760	760	760	5,000
2024-03-05	15:41:08	760	760	760	760	0
2024-03-05	15:41:00	760	760	760	760	6,000
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	760	760	760	760	2,700
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	765	765	765	765	22,700
2024-03-05	15:46:00	765	765	765	765	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	760	760	760	760	5,000
2024-03-05	15:41:08	760	760	760	760	0
2024-03-05	15:40:00	760	760	760	760	6,000
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	760	760	760	760	2,700
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	765	765	765	765	115,600
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	765	765	765	765	100
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	765	765	765	765	27,400
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	765	765	765	765	13,800
2024-03-05	15:41:08	760	760	760	760	0
2024-03-05	15:40:00	760	760	760	760	11,000
2024-03-05	15:35:00	760	760	760	760	2,700
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	765	765	765	765	115,600
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	765	765	765	765	0
2024-03-05	15:10:00	765	765	765	765	27,400
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	765	765	760	760	17,200
2024-03-05	14:47:12	765	765	765	765	0
2024-03-05	14:45:00	765	765	765	765	248,000
2024-03-05	14:40:00	760	765	760	765	6,400,000
2024-03-05	14:35:00	760	765	760	765	74,300
2024-03-05	14:30:00	760	760	760	760	3,000
2024-03-05	14:25:00	765	765	765	765	4,000
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	765	765	765	765	7,100
2024-03-05	14:00:00	760	760	760	760	4,800
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	760	760	760	760	11,600
2024-03-05	13:45:00	765	765	765	765	200
2024-03-05	13:42:08	760	760	760	760	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	765	765	765	765	13,800
2024-03-05	15:41:08	760	760	760	760	0
2024-03-05	15:30:00	760	760	760	760	13,700
2024-03-05	15:15:00	765	765	765	765	115,600
2024-03-05	15:00:00	765	765	765	765	27,400
2024-03-05	14:47:12	765	765	765	765	0
2024-03-05	14:45:00	765	765	760	760	265,200
2024-03-05	14:30:00	760	765	760	765	6,477,300
2024-03-05	14:15:00	765	765	765	765	4,000
2024-03-05	14:00:00	760	765	760	765	11,900
2024-03-05	13:45:00	765	765	760	760	11,800
2024-03-05	13:42:08	760	760	760	760	0
2024-03-05	13:30:00	765	765	760	760	36,200
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:50:22	760	760	760	760	0
2024-03-05	11:45:00	765	765	760	760	9,800
2024-03-05	11:30:00	765	765	760	765	172,700
2024-03-05	11:15:00	765	765	765	765	2,100
2024-03-05	11:00:34	765	765	765	765	0
2024-03-05	11:00:00	765	765	765	765	2,100
2024-03-05	10:45:00	765	765	765	765	7,901,200
2024-03-05	10:30:00	765	765	765	765	2,500
2024-03-05	10:15:00	765	770	765	770	201,900
2024-03-05	10:14:40	765	765	765	765	0
2024-03-05	10:00:00	765	770	765	765	15,716,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:41:08	760	760	760	760	0
2024-03-05	15:30:00	760	765	760	765	27,500
2024-03-05	15:00:00	765	765	765	765	143,000
2024-03-05	14:47:12	765	765	765	765	0
2024-03-05	14:30:00	760	765	760	760	6,742,500
2024-03-05	14:00:00	760	765	760	765	15,900
2024-03-05	13:42:08	760	760	760	760	0
2024-03-05	13:30:00	765	765	760	760	48,000
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:50:22	760	760	760	760	0
2024-03-05	11:30:00	765	765	760	760	182,500
2024-03-05	11:00:34	765	765	765	765	0
2024-03-05	11:00:00	765	765	765	765	4,200
2024-03-05	10:30:00	765	765	765	765	7,903,700
2024-03-05	10:14:40	765	765	765	765	0
2024-03-05	10:00:00	765	770	765	770	15,917,900
2024-03-05	09:30:00	760	770	760	765	21,684,200
2024-03-05	09:28:11	760	760	760	760	0
2024-03-05	09:00:00	760	770	760	765	9,350,000
2024-03-04	15:30:00	755	765	755	760	2,000,800
2024-03-04	15:20:00	760	760	760	760	0
2024-03-04	15:00:00	760	765	755	755	14,009,600
2024-03-04	14:31:01	760	760	760	760	0
2024-03-04	14:30:00	760	760	760	760	10,100
2024-03-04	14:00:00	760	760	760	760	3,200
2024-03-04	13:30:25	760	760	760	760	0
2024-03-04	13:30:00	760	765	760	760	8,167,500
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:41:08	760	760	760	760	0
2024-03-05	15:00:00	765	765	760	765	157,900
2024-03-05	14:47:12	765	765	765	765	0
2024-03-05	14:00:00	760	765	760	760	6,758,400
2024-03-05	13:42:08	760	760	760	760	0
2024-03-05	13:00:00	765	765	760	760	48,000
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:50:22	760	760	760	760	0
2024-03-05	11:00:34	765	765	765	765	0
2024-03-05	11:00:00	765	765	760	760	186,700
2024-03-05	10:14:40	765	765	765	765	0
2024-03-05	10:00:00	765	770	765	765	23,802,800
2024-03-05	09:28:11	760	760	760	760	0
2024-03-05	09:00:00	760	770	760	765	31,014,500
2024-03-04	15:20:00	760	760	760	760	0
2024-03-04	15:00:00	760	765	755	760	15,967,400
2024-03-04	14:31:01	760	760	760	760	0
2024-03-04	14:00:00	760	760	760	760	13,300
2024-03-04	13:30:25	760	760	760	760	0
2024-03-04	13:00:00	760	765	760	760	8,167,500
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:57:46	760	760	760	760	0
2024-03-04	11:55:16	760	760	760	760	0
2024-03-04	11:00:00	760	760	760	760	4,400
2024-03-04	10:48:58	760	760	760	760	0
2024-03-04	10:13:09	760	760	760	760	0
2024-03-04	10:00:00	760	765	760	760	9,465,300
2024-03-04	09:22:55	760	760	760	760	0
2024-03-04	09:00:00	750	770	750	760	0
2024-03-01	16:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:00:00	0	0	0	0	0
2024-04-30	16:09:39	850	850	850	850	0
2024-04-30	15:37:58	850	850	850	850	0
2024-04-30	15:00:00	865	865	840	850	32,673,100
2024-04-30	14:54:47	880	880	880	880	0
2024-04-30	14:17:25	875	875	875	875	0
2024-04-30	13:37:42	865	865	865	865	0
2024-04-30	13:30:00	870	900	860	880	23,576,600
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:44:36	865	865	865	865	0
2024-04-30	11:39:36	865	865	865	865	0
2024-04-30	10:58:41	865	865	865	865	0
2024-04-30	10:30:00	865	870	860	865	29,400
2024-04-30	10:19:22	865	865	865	865	0
2024-04-30	09:52:28	850	850	850	850	0
2024-04-30	09:15:17	880	880	880	880	0
2024-04-30	09:00:00	900	900	850	865	325,000
2024-04-29	15:45:02	880	880	880	880	0
2024-04-29	15:04:36	895	895	895	895	0
2024-04-29	15:00:00	900	900	870	900	20,846,200
2024-04-29	14:23:23	895	895	895	895	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	850	850	850	850	0
2024-04-30	09:00:00	900	900	840	850	53,896,100
2024-04-29	09:00:00	915	920	870	900	45,034,900
2024-04-26	09:00:00	900	910	895	910	43,578,200
2024-04-25	09:00:00	850	915	830	900	38,774,000
2024-04-24	09:00:00	880	880	840	850	42,367,000
2024-04-23	09:00:00	900	900	780	875	69,460,400
2024-04-22	09:00:00	930	955	905	905	42,938,800
2024-04-19	09:00:00	920	920	905	920	34,910,800
2024-04-18	09:00:00	960	975	915	920	40,095,500
2024-04-17	09:00:00	915	960	900	960	28,301,800
2024-04-16	09:00:00	905	925	900	915	37,101,100
2024-04-05	09:00:00	910	910	900	900	28,908,300
2024-04-04	09:00:00	910	920	900	905	24,828,400
2024-04-03	09:00:00	965	970	860	900	37,852,800
2024-04-02	09:00:00	940	980	830	935	48,957,800
2024-04-01	09:00:00	920	965	905	940	35,063,900
2024-03-28	09:00:00	920	920	910	920	77,884,500
2024-03-27	09:00:00	920	940	915	915	58,053,500
2024-03-26	09:00:00	920	920	900	920	64,715,500
2024-03-25	09:00:00	920	920	900	905	74,429,500
2024-03-22	09:00:00	920	920	875	900	51,710,400
2024-03-21	09:00:00	895	925	875	915	49,892,300
2024-03-20	09:00:00	845	890	835	890	62,085,500
2024-03-19	09:00:00	800	845	770	845	62,360,100
2024-03-18	09:00:00	680	785	680	785	84,542,100
2024-03-15	09:00:00	720	720	660	680	144,021,100
2024-03-14	09:00:00	750	775	715	720	70,990,800
2024-03-13	09:00:00	785	795	745	750	82,201,500
2024-03-08	09:00:00	775	790	775	785	80,952,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	850	850	850	850	0
2024-04-29	09:00:00	915	920	870	900	45,034,900
2024-04-26	09:00:00	900	910	895	910	43,578,200
2024-04-25	09:00:00	850	915	830	900	38,774,000
2024-04-24	09:00:00	880	880	840	850	42,367,000
2024-04-23	09:00:00	900	900	780	875	69,460,400
2024-04-22	09:00:00	930	955	905	905	42,938,800
2024-04-19	09:00:00	920	920	905	920	34,910,800
2024-04-18	09:00:00	960	975	915	920	40,095,500
2024-04-17	09:00:00	915	960	900	960	28,301,800
2024-04-16	09:00:00	905	925	900	915	37,101,100
2024-04-05	09:00:00	910	910	900	900	28,908,300
2024-04-04	09:00:00	910	920	900	905	24,828,400
2024-04-03	09:00:00	965	970	860	900	37,852,800
2024-04-02	09:00:00	940	980	830	935	48,957,800
2024-04-01	09:00:00	920	965	905	940	35,063,900
2024-03-28	09:00:00	920	920	910	920	77,884,500
2024-03-27	09:00:00	920	940	915	915	58,053,500
2024-03-26	09:00:00	920	920	900	920	64,715,500
2024-03-25	09:00:00	920	920	900	905	74,429,500
2024-03-22	09:00:00	920	920	875	900	51,710,400
2024-03-21	09:00:00	895	925	875	915	49,892,300
2024-03-20	09:00:00	845	890	835	890	62,085,500
2024-03-19	09:00:00	800	845	770	845	62,360,100
2024-03-18	09:00:00	680	785	680	785	84,542,100
2024-03-15	09:00:00	720	720	660	680	144,021,100
2024-03-14	09:00:00	750	775	715	720	70,990,800
2024-03-13	09:00:00	785	795	745	750	82,201,500
2024-03-08	09:00:00	775	790	775	785	80,952,400
2024-03-07	09:00:00	770	780	770	775	64,548,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	915	920	870	900	45,034,900
2024-04-21	00:00:00	930	955	780	910	237,118,400
2024-04-14	00:00:00	905	975	900	920	140,409,200
2024-04-07	00:00:00	900	900	900	900	0
2024-03-31	00:00:00	920	980	830	900	175,611,200
2024-03-24	00:00:00	920	940	900	920	275,083,000
2024-03-17	00:00:00	680	925	680	900	310,590,400
2024-03-10	00:00:00	785	795	660	680	297,213,400
2024-03-03	00:00:00	750	790	750	785	349,111,700
2024-02-25	00:00:00	640	820	635	755	280,845,500
2024-02-18	00:00:00	660	700	625	640	727,800
2024-02-11	00:00:00	700	705	650	670	419,800
2024-02-04	00:00:00	680	780	680	700	1,145,900
2024-01-28	00:00:00	730	825	635	680	1,925,000
2024-01-21	00:00:00	820	880	695	730	64,999,200
2024-01-14	00:00:00	695	805	645	805	12,610,500
2024-01-07	00:00:00	625	760	620	695	52,118,800
2023-12-31	00:00:00	690	695	580	620	6,745,900
2023-12-24	00:00:00	595	805	540	690	35,509,600
2023-12-17	00:00:00	585	730	520	595	71,936,700
2023-12-10	00:00:00	386	700	386	585	49,419,300
2023-12-03	00:00:00	390	404	378	386	79,465,400
2023-11-26	00:00:00	400	400	382	390	447,100
2023-11-19	00:00:00	400	408	396	398	148,400
2023-11-12	00:00:00	400	406	388	394	132,900
2023-11-05	00:00:00	406	410	388	400	103,000
2023-10-29	00:00:00	390	414	380	404	700,500
2023-10-22	00:00:00	394	398	376	386	2,577,300
2023-10-15	00:00:00	420	422	390	392	2,203,400
2023-10-08	00:00:00	430	434	400	420	2,121,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	920	980	780	850	652,069,800
2024-02-29	00:00:00	755	940	660	920	1,309,686,300
2024-01-31	00:00:00	725	820	625	755	205,965,200
2023-12-31	00:00:00	690	880	580	725	137,885,400
2023-11-30	00:00:00	388	805	378	690	236,482,100
2023-10-31	00:00:00	386	414	380	390	767,700
2023-09-30	00:00:00	444	444	376	386	7,862,600
2023-08-31	00:00:00	468	490	440	446	3,245,200
2023-07-31	00:00:00	490	496	464	466	2,237,500
2023-06-30	00:00:00	510	560	490	490	5,323,700
2023-05-31	00:00:00	525	545	500	510	1,844,700
2023-04-30	00:00:00	635	635	515	525	2,940,800
2023-03-31	00:00:00	640	640	630	635	22,500
2023-02-28	00:00:00	690	690	680	685	31,100
2023-01-31	00:00:00	680	685	675	680	64,200
2022-12-31	00:00:00	815	820	665	710	4,369,300
2022-11-30	00:00:00	825	930	670	815	12,409,100
2022-10-31	00:00:00	1,065	1,065	815	825	16,664,100
2022-09-30	00:00:00	855	1,295	855	1,060	140,223,700
2022-08-31	00:00:00	900	1,325	790	855	59,352,700
2022-07-31	00:00:00	600	1,045	570	895	48,129,900
2022-06-30	00:00:00	550	640	525	600	4,709,300
2022-05-31	00:00:00	530	650	520	550	9,887,200
2022-04-30	00:00:00	545	550	505	530	2,662,600
2022-03-31	00:00:00	585	635	525	545	10,024,000
2022-02-28	00:00:00	540	775	500	585	25,029,400
2022-01-31	00:00:00	575	635	484	525	9,109,700
2021-12-31	00:00:00	785	850	575	575	32,975,200
2021-11-30	00:00:00	525	775	486	750	19,585,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	920	980	780	900	598,173,700
2024-02-29	00:00:00	755	940	660	920	1,309,686,300
2024-01-31	00:00:00	725	980	625	850	2,167,721,300
2023-12-31	00:00:00	690	940	580	920	1,653,536,900
2023-11-30	00:00:00	388	880	378	755	580,332,700
2023-10-31	00:00:00	386	880	378	725	375,135,200
2023-09-30	00:00:00	444	805	376	690	245,112,400
2023-08-31	00:00:00	468	490	376	390	11,875,500
2023-07-31	00:00:00	490	496	376	386	13,345,300
2023-06-30	00:00:00	510	560	440	446	10,806,400
2023-05-31	00:00:00	525	560	464	466	9,405,900
2023-04-30	00:00:00	635	635	490	490	10,109,200
2023-03-31	00:00:00	635	635	500	510	4,785,500
2023-02-28	00:00:00	690	690	515	525	4,062,700
2023-01-31	00:00:00	680	740	620	635	3,685,300
2022-10-31	00:00:00	1,065	1,065	665	710	33,442,500
2022-07-31	00:00:00	600	1,325	570	1,060	247,706,300
2022-04-30	00:00:00	545	650	505	600	17,259,100
2022-01-31	00:00:00	575	775	484	545	44,163,100
2021-10-31	00:00:00	540	850	486	575	57,103,300
2021-07-31	00:00:00	560	675	500	540	8,396,700
2021-04-30	00:00:00	585	615	496	590	3,591,300
2021-01-31	00:00:00	675	730	550	600	42,655,100

Dividends Amount

Date	Time	Amount
2017-08-22	09:00:00	19

Dividends Yields

Year	Distribution	Total Amount	Yields
2017	1	19	3.19 %

Splits

Date	Time	Numerator	Denominator	Ratio
2016-09-13	09:00:00	20	1	20:1

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