Informasi Saham SAFE PT Steady Safe Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
UDNG	PT Agro Bahari Nusantara Tbk
INCO	PT Vale Indonesia Tbk
MSJA	Multi Spunindo Jaya Tbk.
RANC	PT Supra Boga Lestari Tbk
JMAS	PT Asuransi Jiwa Syariah Jasa Mitra Abadi 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	135,331,902,640	215,300,754,200	136,562,192,664
14010	Ps Ratio	7	1	1	1
102	Enterprises Value E B I T D A Ratio	9	5	26	21
14008	Pe Ratio	13	7	12	22
40002	Enterprise Value	19	244,175,457,001	342,412,301,229	329,376,672,115
101	Enterprises Value Revenue Ratio	23	1	6	4

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	135,331,902,640	215,300,754,200	92,271,751,800	121,798,712,376	122,413,857,388	136,562,192,664
14010	Ps Ratio	7	1	1	0	0	1	1
102	Enterprises Value E B I T D A Ratio	9	5	26	18	30	23	21
14008	Pe Ratio	13	7	12	6	8	20	22
40002	Enterprise Value	19	244,175,457,001	342,412,301,229	235,699,225,628	280,212,070,538	315,228,336,839	329,376,672,115
101	Enterprises Value Revenue Ratio	23	1	6	4	5	5	4

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	49,087,701,662	13,011,918,004	45,625,930,755	39,211,523,438	23,781,334,105
20091	Net Income	19,668,379,870	6,510,086,665	10,251,704,822	792,053,209	-17,589,816,912
29004	Basic E P S	32	0	17	1	-29
20190	E B I T D A	49,212,266,825	13,017,495,192	46,285,245,507	39,917,103,816	24,642,085,733
20046	Gross Profit	64,913,866,336	15,890,299,387	65,629,645,004	52,514,853,763	37,185,012,026
29009	Diluted E P S	32	0	17	1	-29
20136	Pretax Income	25,916,795,919	8,221,695,209	13,578,789,437	1,630,858,545	-15,950,611,459
20145	Tax Provision	6,248,416,049	1,711,608,544	3,327,084,615	838,805,336	1,639,205,453
20100	Total Revenue	242,792,617,933	60,353,175,237	253,248,613,734	161,057,570,000	143,961,352,119
20164	Total Expenses	190,308,150,204	47,176,986,248	200,826,985,280	119,526,140,347	118,648,564,926
20013	Cost Of Revenue	177,878,751,597	44,462,875,850	187,618,968,730	108,542,716,237	106,776,340,093
20057	Interest Expense	23,170,905,743	4,790,222,795	32,047,141,318	37,580,664,893	39,731,945,564
20109	Operating Income	52,484,467,729	13,176,188,989	52,421,628,454	41,531,429,653	25,312,787,193
20316	Normalized Income	19,668,379,870	6,510,086,665	10,251,704,822	792,053,209	-17,589,816,912
20108	Operating Expense	12,429,398,607	2,714,110,398	13,208,016,550	10,983,424,110	11,872,224,833
20112	Operating Revenue	242,792,617,933	60,353,175,237	253,248,613,734	161,057,570,000	143,961,352,119
20087	Minority Interests	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-25,533,672,448	-4,517,482,749	-33,795,983,291	-39,880,567,681	-41,174,098,614
29010	Basic Average Shares	615,145,012	0	615,145,012	615,145,012	615,145,012
20287	Rent And Landing Fees	0	0	1,010,363,200	823,680,000	566,469,815
29011	Diluted Average Shares	615,145,012	0	615,145,012	615,145,012	615,145,012
20420	Normalized E B I T D A	49,212,266,825	13,017,495,192	46,285,245,507	39,917,103,816	24,642,085,733
20315	Reconciled Depreciation	124,565,163	5,577,188	659,314,752	705,580,378	860,751,628
20312	Other Operating Expenses	3,505,033,254	2,191,229,419	3,549,930,372	2,047,569,606	2,377,434,106
20368	Total Other Finance Cost	2,362,766,705	-272,740,046	1,748,841,973	2,299,902,788	1,442,153,050
20440	Rent Expense Supplemental	0	0	1,010,363,200	823,680,000	566,469,815
20314	Reconciled Cost Of Revenue	177,878,751,597	44,462,875,850	187,618,968,730	108,542,716,237	106,776,340,093
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	124,565,163	5,577,188	659,314,752	705,580,378	860,751,628
20064	Interest Expense Non Operating	23,170,905,743	4,790,222,795	32,047,141,318	37,580,664,893	39,731,945,564
20093	Net Income Common Stockholders	19,668,379,870	6,510,086,665	10,251,704,822	792,053,209	-17,589,816,912
20094	Net Income Continuous Operations	19,668,379,870	6,510,086,665	10,251,704,822	792,053,209	-17,589,816,912
20045	General And Administrative Expense	3,469,328,198	880,611,118	3,788,529,360	2,750,921,943	2,602,627,691
20159	Selling General And Administration	3,469,328,198	880,611,118	3,788,529,360	2,750,921,943	2,602,627,691
20435	Total Operating Income As Reported	50,276,989,140	13,453,447,543	50,703,198,738	39,263,559,942	23,910,513,276
20412	Other Non Operating Income Expenses	-1,033,999,362	-437,011,031	-5,046,855,726	-20,003,427	-89,300,037
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	19,668,379,870	6,510,086,665	10,251,704,822	792,053,209	-17,589,816,912
20077	Net Non Operating Interest Income Expense	-25,533,672,448	-4,517,482,749	-33,795,983,291	-39,880,567,681	-41,174,098,614
20346	Net Income Including Noncontrolling Interests	19,668,379,870	6,510,086,665	10,251,704,822	792,053,209	-17,589,816,912
20019	Depreciation And Amortization In Income Statement	124,565,163	5,577,188	659,314,752	705,580,378	860,751,628
20309	Net Income From Continuing And Discontinued Operation	19,668,379,870	6,510,086,665	10,251,704,822	792,053,209	-17,589,816,912
20331	Net Income From Continuing Operation Net Minority Interest	19,668,379,870	6,510,086,665	10,251,704,822	792,053,209	-17,589,816,912

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	49,087,701,662	13,011,918,004	13,426,842,741	9,252,910,954	13,396,029,963	45,625,930,755	39,211,523,438	23,781,334,105
20091	Net Income	19,668,379,870	6,510,086,665	3,405,592,774	3,110,709,966	6,641,990,465	10,251,704,822	792,053,209	-17,589,816,912
29004	Basic E P S	32	0	29	0	11	17	1	-29
20190	E B I T D A	49,212,266,825	13,017,495,192	13,431,617,428	9,256,156,579	13,506,997,626	46,285,245,507	39,917,103,816	24,642,085,733
20046	Gross Profit	64,913,866,336	15,890,299,387	16,434,599,697	15,310,880,436	17,278,086,816	65,629,645,004	52,514,853,763	37,185,012,026
29009	Diluted E P S	32	0	29	0	11	17	1	-29
20136	Pretax Income	25,916,795,919	8,221,695,209	7,942,400,279	3,110,709,966	6,641,990,465	13,578,789,437	1,630,858,545	-15,950,611,459
20145	Tax Provision	6,248,416,049	1,711,608,544	4,536,807,505	0	0	3,327,084,615	838,805,336	1,639,205,453
20100	Total Revenue	242,792,617,933	60,353,175,237	58,017,603,479	55,731,966,643	68,689,872,574	253,248,613,734	161,057,570,000	143,961,352,119
20164	Total Expenses	190,308,150,204	47,176,986,248	44,612,319,785	44,293,026,931	54,225,817,240	200,826,985,280	119,526,140,347	118,648,564,926
20013	Cost Of Revenue	177,878,751,597	44,462,875,850	41,583,003,782	40,421,086,207	51,411,785,758	187,618,968,730	108,542,716,237	106,776,340,093
20057	Interest Expense	23,170,905,743	4,790,222,795	5,484,442,462	6,142,200,988	6,754,039,498	32,047,141,318	37,580,664,893	39,731,945,564
20109	Operating Income	52,484,467,729	13,176,188,989	13,405,283,694	11,438,939,712	14,464,055,334	52,421,628,454	41,531,429,653	25,312,787,193
20316	Normalized Income	19,668,379,870	6,510,086,665	3,405,592,774	3,110,709,966	6,641,990,465	10,251,704,822	792,053,209	-17,589,816,912
20108	Operating Expense	12,429,398,607	2,714,110,398	3,029,316,003	3,871,940,724	2,814,031,482	13,208,016,550	10,983,424,110	11,872,224,833
20112	Operating Revenue	242,792,617,933	60,353,175,237	58,017,603,479	55,731,966,643	68,689,872,574	253,248,613,734	161,057,570,000	143,961,352,119
20087	Minority Interests	0	0	0	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-25,533,672,448	-4,517,482,749	-5,736,007,304	-7,799,889,171	-7,480,293,224	-33,795,983,291	-39,880,567,681	-41,174,098,614
29010	Basic Average Shares	615,145,012	0	615,145,012	0	615,145,012	615,145,012	615,145,012	615,145,012
20287	Rent And Landing Fees	0	0	0	268,217,066	154,651,200	1,010,363,200	823,680,000	566,469,815
29011	Diluted Average Shares	615,145,012	0	615,145,012	0	615,145,012	615,145,012	615,145,012	615,145,012
20420	Normalized E B I T D A	49,212,266,825	13,017,495,192	13,431,617,428	9,256,156,579	13,506,997,626	46,285,245,507	39,917,103,816	24,642,085,733
20315	Reconciled Depreciation	124,565,163	5,577,188	4,774,687	3,245,625	110,967,663	659,314,752	705,580,378	860,751,628
20312	Other Operating Expenses	3,505,033,254	2,191,229,419	831,608,064	63,854,171	418,341,600	3,549,930,372	2,047,569,606	2,377,434,106
20368	Total Other Finance Cost	2,362,766,705	-272,740,046	251,564,842	1,657,688,183	726,253,726	1,748,841,973	2,299,902,788	1,442,153,050
20440	Rent Expense Supplemental	0	0	0	268,217,066	154,651,200	1,010,363,200	823,680,000	566,469,815
20314	Reconciled Cost Of Revenue	177,878,751,597	44,462,875,850	41,583,003,782	40,421,086,207	51,411,785,758	187,618,968,730	108,542,716,237	106,776,340,093
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	124,565,163	5,577,188	4,774,687	3,245,625	110,967,663	659,314,752	705,580,378	860,751,628
20064	Interest Expense Non Operating	23,170,905,743	4,790,222,795	5,484,442,462	6,142,200,988	6,754,039,498	32,047,141,318	37,580,664,893	39,731,945,564
20093	Net Income Common Stockholders	19,668,379,870	6,510,086,665	3,405,592,774	3,110,709,966	6,641,990,465	10,251,704,822	792,053,209	-17,589,816,912
20094	Net Income Continuous Operations	19,668,379,870	6,510,086,665	3,405,592,774	3,110,709,966	6,641,990,465	10,251,704,822	792,053,209	-17,589,816,912
20045	General And Administrative Expense	3,469,328,198	880,611,118	1,195,119,432	639,991,557	753,606,091	3,788,529,360	2,750,921,943	2,602,627,691
20159	Selling General And Administration	3,469,328,198	880,611,118	1,195,119,432	639,991,557	753,606,091	3,788,529,360	2,750,921,943	2,602,627,691
20435	Total Operating Income As Reported	50,276,989,140	13,453,447,543	13,313,052,181	9,767,970,370	13,742,519,046	50,703,198,738	39,263,559,942	23,910,513,276
20412	Other Non Operating Income Expenses	-1,033,999,362	-437,011,031	251,123,889	-506,340,574	-341,771,646	-5,046,855,726	-20,003,427	-89,300,037
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	19,668,379,870	6,510,086,665	3,405,592,774	3,110,709,966	6,641,990,465	10,251,704,822	792,053,209	-17,589,816,912
20077	Net Non Operating Interest Income Expense	-25,533,672,448	-4,517,482,749	-5,736,007,304	-7,799,889,171	-7,480,293,224	-33,795,983,291	-39,880,567,681	-41,174,098,614
20346	Net Income Including Noncontrolling Interests	19,668,379,870	6,510,086,665	3,405,592,774	3,110,709,966	6,641,990,465	10,251,704,822	792,053,209	-17,589,816,912
20019	Depreciation And Amortization In Income Statement	124,565,163	5,577,188	4,774,687	3,245,625	110,967,663	659,314,752	705,580,378	860,751,628
20309	Net Income From Continuing And Discontinued Operation	19,668,379,870	6,510,086,665	3,405,592,774	3,110,709,966	6,641,990,465	10,251,704,822	792,053,209	-17,589,816,912
20331	Net Income From Continuing Operation Net Minority Interest	19,668,379,870	6,510,086,665	3,405,592,774	3,110,709,966	6,641,990,465	10,251,704,822	792,053,209	-17,589,816,912

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	2,049,816,989
23165	Payables	142,604,697,571	133,016,949,755	126,515,833,387	123,219,865,877
23139	Net P P E	212,027,345,558	241,144,760,725	270,840,075,481	300,581,655,862
23351	Properties	0	0	0	0
23386	Total Debt	115,634,324,420	185,434,378,677	234,341,427,872	261,505,037,048
23100	Gross P P E	474,443,645,111	474,400,495,111	474,400,495,111	474,400,495,111
23038	Common Stock	218,234,264,000	218,234,264,000	218,234,264,000	218,234,264,000
23045	Current Debt	0	0	0	0
23532	Share Issued	615,145,012	615,145,012	615,145,012	615,145,012
23220	Total Assets	237,297,109,924	270,842,050,371	298,604,232,055	322,122,601,640
23027	Capital Stock	218,234,264,000	218,234,264,000	218,234,264,000	218,234,264,000
23382	Other Payable	131,579,831,139	121,389,009,744	117,680,021,030	114,405,380,751
23028	Cash Financial	6,790,770,059	8,418,327,588	10,642,965,910	4,101,254,537
23123	Long Term Debt	0	0	6,766,071,526	6,766,071,526
23179	Prepaid Assets	2,007,579,579	1,608,121,714	1,330,538,593	2,408,138,541
23385	Working Capital	-214,533,831,084	-177,897,864,282	-296,782,206,211	-166,465,242,057
23029	Cash Equivalents	0	0	0	615,000,000
23245	Invested Capital	-37,768,867,294	-57,319,951,438	-60,996,404,735	-61,679,300,150
23340	Other Properties	367,491,966,699	367,491,966,699	367,491,966,699	367,491,966,699
23291	Dividends Payable	133,795,539	133,795,539	133,795,539	133,795,539
23132	Minority Interest	-472,648,897	-472,648,897	-472,648,897	-472,648,897
23342	Other Receivables	896,855,738	3,746,052,163	3,796,190,890	3,586,749,709
23204	Retained Earnings	-762,782,827,587	-782,451,207,457	-792,702,912,279	-793,494,965,488
23217	Total Tax Payable	10,891,070,893	11,494,144,472	8,702,016,818	8,680,689,587
23001	Accounts Receivable	15,015,708,990	15,365,938,181	11,435,611,181	10,270,952,990
23280	Common Stock Equity	-37,768,867,294	-57,319,951,438	-67,762,476,261	-68,445,371,676
23403	Net Tangible Assets	-37,768,867,294	-57,319,951,438	-67,762,476,261	-68,445,371,676
23215	Stockholders Equity	-37,768,867,294	-57,319,951,438	-67,762,476,261	-68,445,371,676
23383	Tangible Book Value	-37,768,867,294	-57,319,951,438	-67,762,476,261	-68,445,371,676
23374	Total Capitalization	-37,768,867,294	-57,319,951,438	-60,996,404,735	-61,679,300,150
23312	Land And Improvements	4,383,590,000	4,383,590,000	4,383,590,000	4,383,590,000
23393	Ordinary Shares Number	615,145,012	615,145,012	615,145,012	615,145,012
23008	Accumulated Depreciation	-262,416,299,553	-233,255,734,386	-203,560,419,630	-173,818,839,249
23380	Capital Lease Obligations	115,634,324,420	185,434,378,677	227,575,356,346	254,738,965,522
23030	Cash And Cash Equivalents	6,790,770,059	8,418,327,588	10,642,965,910	4,716,254,537
23012	Additional Paid In Capital	506,311,100,324	506,311,100,324	506,311,100,324	506,311,100,324
23275	Buildings And Improvements	6,491,587,615	6,491,587,615	6,491,587,615	6,491,587,615
23126	Long Term Equity Investment	558,850,000	558,850,000	558,850,000	558,850,000
23319	Machinery Furniture Equipment	96,076,500,797	96,033,350,797	96,033,350,797	96,033,350,797
23048	Current Capital Lease Obligation	91,648,805,508	69,800,053,578	194,464,125,211	60,385,796,598
23127	Long Term Capital Lease Obligation	23,985,518,912	115,634,325,099	33,111,231,135	194,353,168,924
23261	Total Equity Gross Minority Interest	-38,241,516,191	-57,792,600,335	-68,235,125,158	-68,918,020,573
23067	Non Current Deferred Taxes Liabilities	11,072,289,701	4,789,463,488	1,496,789,037	657,983,701
23259	Total Liabilities Net Minority Interest	275,538,626,115	328,634,650,706	366,839,357,213	391,040,622,213
23046	Current Debt And Capital Lease Obligation	91,648,805,508	69,800,053,578	194,464,125,211	60,385,796,598
23124	Long Term Debt And Capital Lease Obligation	23,985,518,912	115,634,325,099	39,877,302,661	201,119,240,450
23344	Non Current Pension And Other Postretirement Benefit Plans	681,383,080	619,869,219	923,063,758	1,261,371,256

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	0	0	0	2,049,816,989
23165	Payables	142,604,697,571	139,865,824,188	140,808,831,715	136,872,881,200	133,016,949,755	126,515,833,387	123,219,865,877
23139	Net P P E	212,027,345,558	219,291,922,746	226,512,547,435	233,774,793,061	241,144,760,725	270,840,075,481	300,581,655,862
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	115,634,324,420	134,012,633,625	152,295,667,162	169,320,942,174	185,434,378,677	234,341,427,872	261,505,037,048
23100	Gross P P E	474,443,645,111	474,443,645,111	474,400,495,111	474,400,495,111	474,400,495,111	474,400,495,111	474,400,495,111
23038	Common Stock	218,234,264,000	218,234,264,000	218,234,264,000	218,234,264,000	218,234,264,000	218,234,264,000	218,234,264,000
23045	Current Debt	0	0	0	0	0	0	0
23532	Share Issued	615,145,012	615,145,012	615,145,012	615,145,012	615,145,012	615,145,012	615,145,012
23220	Total Assets	237,297,109,924	244,326,372,977	255,775,970,875	265,669,085,583	270,842,050,371	298,604,232,055	322,122,601,640
23027	Capital Stock	218,234,264,000	218,234,264,000	218,234,264,000	218,234,264,000	218,234,264,000	218,234,264,000	218,234,264,000
23382	Other Payable	131,579,831,139	128,688,396,243	129,180,891,704	125,244,941,189	121,389,009,744	117,680,021,030	114,405,380,751
23028	Cash Financial	6,790,770,059	6,901,086,596	8,868,193,334	10,907,584,012	8,418,327,588	10,642,965,910	4,101,254,537
23123	Long Term Debt	0	0	0	0	0	6,766,071,526	6,766,071,526
23179	Prepaid Assets	2,007,579,579	2,260,180,907	2,509,209,374	1,479,861,673	1,608,121,714	1,330,538,593	2,408,138,541
23385	Working Capital	-214,533,831,084	-195,899,438,788	-191,140,484,019	-182,349,141,908	-177,897,864,282	-296,782,206,211	-166,465,242,057
23029	Cash Equivalents	0	0	0	0	0	0	615,000,000
23245	Invested Capital	-37,768,867,294	-44,161,658,235	-47,567,251,007	-50,677,960,973	-57,319,951,438	-60,996,404,735	-61,679,300,150
23340	Other Properties	367,491,966,699	367,491,966,699	367,491,966,699	367,491,966,699	367,491,966,699	367,491,966,699	367,491,966,699
23291	Dividends Payable	133,795,539	133,795,539	133,795,539	133,795,539	133,795,539	133,795,539	133,795,539
23132	Minority Interest	-472,648,897	-472,648,897	-472,648,897	-472,648,897	-472,648,897	-472,648,897	-472,648,897
23342	Other Receivables	896,855,738	896,855,738	3,701,796,742	3,768,003,656	3,746,052,163	3,796,190,890	3,586,749,709
23204	Retained Earnings	-762,782,827,587	-769,292,914,254	-772,698,507,026	-775,809,216,992	-782,451,207,457	-792,702,912,279	-793,494,965,488
23217	Total Tax Payable	10,891,070,893	11,043,632,406	11,494,144,472	11,494,144,472	11,494,144,472	8,702,016,818	8,680,689,587
23001	Accounts Receivable	15,015,708,990	14,417,476,990	13,625,373,990	15,179,993,181	15,365,938,181	11,435,611,181	10,270,952,990
23280	Common Stock Equity	-37,768,867,294	-44,161,658,235	-47,567,251,007	-50,677,960,973	-57,319,951,438	-67,762,476,261	-68,445,371,676
23403	Net Tangible Assets	-37,768,867,294	-44,161,658,235	-47,567,251,007	-50,677,960,973	-57,319,951,438	-67,762,476,261	-68,445,371,676
23215	Stockholders Equity	-37,768,867,294	-44,161,658,235	-47,567,251,007	-50,677,960,973	-57,319,951,438	-67,762,476,261	-68,445,371,676
23383	Tangible Book Value	-37,768,867,294	-44,161,658,235	-47,567,251,007	-50,677,960,973	-57,319,951,438	-67,762,476,261	-68,445,371,676
23374	Total Capitalization	-37,768,867,294	-44,161,658,235	-47,567,251,007	-50,677,960,973	-57,319,951,438	-60,996,404,735	-61,679,300,150
23312	Land And Improvements	4,383,590,000	4,383,590,000	4,383,590,000	4,383,590,000	4,383,590,000	4,383,590,000	4,383,590,000
23393	Ordinary Shares Number	615,145,012	615,145,012	615,145,012	615,145,012	615,145,012	615,145,012	615,145,012
23008	Accumulated Depreciation	-262,416,299,553	-255,151,722,365	-247,887,947,676	-240,625,702,050	-233,255,734,386	-203,560,419,630	-173,818,839,249
23380	Capital Lease Obligations	115,634,324,420	134,012,633,625	152,295,667,162	169,320,942,174	185,434,378,677	227,575,356,346	254,738,965,522
23030	Cash And Cash Equivalents	6,790,770,059	6,901,086,596	8,868,193,334	10,907,584,012	8,418,327,588	10,642,965,910	4,716,254,537
23012	Additional Paid In Capital	506,311,100,324	506,311,100,324	506,311,100,324	506,311,100,324	506,311,100,324	506,311,100,324	506,311,100,324
23275	Buildings And Improvements	6,491,587,615	6,491,587,615	6,491,587,615	6,491,587,615	6,491,587,615	6,491,587,615	6,491,587,615
23126	Long Term Equity Investment	558,850,000	558,850,000	558,850,000	558,850,000	558,850,000	558,850,000	558,850,000
23319	Machinery Furniture Equipment	96,076,500,797	96,076,500,797	96,033,350,797	96,033,350,797	96,033,350,797	96,033,350,797	96,033,350,797
23048	Current Capital Lease Obligation	91,648,805,508	75,897,821,719	74,288,875,521	72,149,852,830	69,800,053,578	194,464,125,211	60,385,796,598
23127	Long Term Capital Lease Obligation	23,985,518,912	58,114,811,906	78,006,791,641	97,171,089,344	115,634,325,099	33,111,231,135	194,353,168,924
23261	Total Equity Gross Minority Interest	-38,241,516,191	-44,634,307,132	-48,039,899,904	-51,150,609,870	-57,792,600,335	-68,235,125,158	-68,918,020,573
23067	Non Current Deferred Taxes Liabilities	11,072,289,701	9,326,270,993	4,789,463,488	4,789,463,488	4,789,463,488	1,496,789,037	657,983,701
23259	Total Liabilities Net Minority Interest	275,538,626,115	288,960,680,109	303,815,870,779	316,819,695,453	328,634,650,706	366,839,357,213	391,040,622,213
23046	Current Debt And Capital Lease Obligation	91,648,805,508	75,897,821,719	74,288,875,521	72,149,852,830	69,800,053,578	194,464,125,211	60,385,796,598
23124	Long Term Debt And Capital Lease Obligation	23,985,518,912	58,114,811,906	78,006,791,641	97,171,089,344	115,634,325,099	39,877,302,661	201,119,240,450
23344	Non Current Pension And Other Postretirement Benefit Plans	681,383,080	589,869,219	619,869,219	619,869,219	619,869,219	923,063,758	1,261,371,256

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	57,116,141,428	15,139,870,845	42,131,585,140	29,922,251,783	18,878,122,033
26027	Changes In Cash	-1,627,557,529	-110,316,537	-2,224,638,322	5,926,711,373	-1,009,398,729
26182	Issuance Of Debt	952,686,094	121,890,766	2,105,266,519	0	0
26016	End Cash Position	6,790,770,059	6,790,770,059	8,418,327,588	10,642,965,910	4,716,254,538
26112	Purchase Of P P E	-43,150,000	0	0	0	-6,300,000
26183	Repayment Of Debt	-69,800,054,257	-69,800,054,257	-41,802,085,169	-1,702,610,007	0
26005	Capital Expenditure	-43,150,000	-43,150,000	0	0	-6,300,000
26012	Financing Cash Flow	-68,847,368,163	-18,256,418,439	-46,801,782,676	-28,866,219,183	-12,263,425,639
26013	Investing Cash Flow	10,060,519,206	3,006,231,057	2,445,559,214	4,870,678,773	-7,630,395,123
26015	Beginning Cash Position	8,418,327,588	6,901,086,596	10,642,965,910	4,716,254,537	5,725,653,266
26223	Classesof Cash Payments	-163,904,026,011	-39,147,872,983	-172,845,205,891	-92,255,615,512	-87,655,139,145
26099	Long Term Debt Issuance	952,686,094	121,890,766	2,105,266,519	0	0
26090	Long Term Debt Payments	-69,800,054,257	-69,800,054,257	-41,802,085,169	-1,702,610,007	0
26073	Net Long Term Debt Issuance	-68,847,368,163	-69,678,163,491	-39,696,818,650	-1,702,610,007	0
26164	Net Other Financing Charges	-13,267,521,601	0	-338,892,500	-27,163,609,176	-12,263,425,639
26165	Net Other Investing Changes	10,103,669,206	3,006,231,057	2,445,559,214	4,870,678,773	-7,624,095,123
26119	Net P P E Purchase And Sale	-43,150,000	0	0	0	-6,300,000
26072	Net Issuance Payments Of Debt	-68,847,368,163	-69,678,163,491	-39,696,818,650	-1,702,610,007	0
26226	Paymentson Behalfof Employees	-14,943,848,166	-1,943,997,134	-14,321,589,947	-12,854,844,045	-10,746,516,320
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	1	1
26220	Cash Flowsfromusedin Operating Activities Direct	57,159,291,428	15,139,870,845	42,131,585,140	29,922,251,783	18,884,422,033
26221	Classesof Cash Receiptsfrom Operating Activities	246,109,469,801	59,754,943,237	249,309,072,679	159,892,906,819	146,322,207,119

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	57,116,141,428	15,139,870,845	16,593,809,171	10,837,117,892	14,545,343,520	42,131,585,140	29,922,251,783	18,878,122,033
26027	Changes In Cash	-1,627,557,529	-110,316,537	-1,967,106,738	-2,039,390,678	2,489,256,424	-2,224,638,322	5,926,711,373	-1,009,398,729
26182	Issuance Of Debt	952,686,094	121,890,766	-183,080,472	804,827,393	209,048,407	2,105,266,519	0	0
26016	End Cash Position	6,790,770,059	6,790,770,059	6,901,086,596	8,868,193,335	10,907,584,012	8,418,327,588	10,642,965,910	4,716,254,538
26112	Purchase Of P P E	-43,150,000	0	-43,150,000	0	0	0	0	-6,300,000
26183	Repayment Of Debt	-69,800,054,257	-69,800,054,257	-51,421,745,052	0	0	-41,802,085,169	-1,702,610,007	0
26005	Capital Expenditure	-43,150,000	-43,150,000	0	0	0	0	0	-6,300,000
26012	Financing Cash Flow	-68,847,368,163	-18,256,418,439	-18,466,114,008	-16,220,447,620	-15,904,388,096	-46,801,782,676	-28,866,219,183	-12,263,425,639
26013	Investing Cash Flow	10,060,519,206	3,006,231,057	-137,951,901	3,343,939,050	3,848,301,000	2,445,559,214	4,870,678,773	-7,630,395,123
26015	Beginning Cash Position	8,418,327,588	6,901,086,596	8,868,193,335	10,907,584,012	8,418,327,588	10,642,965,910	4,716,254,537	5,725,653,266
26223	Classesof Cash Payments	-163,904,026,011	-39,147,872,983	-115,004,616,559	37,478,409,003	-47,229,945,472	-172,845,205,891	-92,255,615,512	-87,655,139,145
26099	Long Term Debt Issuance	952,686,094	121,890,766	-183,080,472	804,827,393	209,048,407	2,105,266,519	0	0
26090	Long Term Debt Payments	-69,800,054,257	-69,800,054,257	-51,421,745,052	0	0	-41,802,085,169	-1,702,610,007	0
26073	Net Long Term Debt Issuance	-68,847,368,163	-69,678,163,491	-183,080,472	804,827,393	209,048,407	-39,696,818,650	-1,702,610,007	0
26164	Net Other Financing Charges	-13,267,521,601	0	-18,283,033,536	-17,025,275,013	-16,113,436,503	-338,892,500	-27,163,609,176	-12,263,425,639
26165	Net Other Investing Changes	10,103,669,206	3,006,231,057	-94,801,901	3,343,939,050	3,848,301,000	2,445,559,214	4,870,678,773	-7,624,095,123
26119	Net P P E Purchase And Sale	-43,150,000	0	-43,150,000	0	0	0	0	-6,300,000
26072	Net Issuance Payments Of Debt	-68,847,368,163	-69,678,163,491	-183,080,472	804,827,393	209,048,407	-39,696,818,650	-1,702,610,007	0
26226	Paymentson Behalfof Employees	-14,943,848,166	-1,943,997,134	-17,242,550,669	0	-3,055,208,222	-14,321,589,947	-12,854,844,045	-10,746,516,320
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	1	1
26220	Cash Flowsfromusedin Operating Activities Direct	57,159,291,428	15,139,870,845	16,636,959,171	10,837,117,892	14,545,343,520	42,131,585,140	29,922,251,783	18,884,422,033
26221	Classesof Cash Receiptsfrom Operating Activities	246,109,469,801	59,754,943,237	137,462,739,698	-19,984,030,708	68,875,817,574	249,309,072,679	159,892,906,819	146,322,207,119

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
SAFE	PT Steady Safe Tbk	2024-04-15	At close: 11:25AM WIB	212	191	0	191	191.00 - 191.00	191	191	140.00 - 400.00	140	400	2,500	430,446	117,493,000,000	7	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-04-12	At close: 11:25AM WIB	212	191	0	191	191.00 - 191.00	191	191	140.00 - 400.00	140	400	2,500	432,412	117,493,000,000	7	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-04-11	At close: 11:25AM WIB	212	191	0	191	191.00 - 191.00	191	191	140.00 - 400.00	140	400	2,500	436,008	117,493,000,000	7	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-04-10	At close: 11:25AM WIB	212	191	0	191	191.00 - 191.00	191	191	140.00 - 400.00	140	400	2,500	444,512	117,493,000,000	7	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-04-05	At close: 11:25AM WIB	212	191	0	191	191.00 - 191.00	191	191	140.00 - 400.00	140	400	2,500	464,837	117,493,000,000	7	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-04-04	At close: 02:55PM WIB	234	216	0	212	212.00 - 216.00	212	216	140.00 - 400.00	140	400	1,100	467,782	130,411,000,000	7	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-04-03	At close: 02:55PM WIB	240	234	220	234	234.00 - 234.00	234	234	140.00 - 400.00	140	400	2,400	479,701	143,944,000,000	8	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-04-02	At close: 04:00PM WIB	254	230	240	230	230.00 - 240.00	230	240	140.00 - 400.00	140	400	3,200	482,031	147,635,000,000	8	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-04-01	At close: 10:55AM WIB	254	0	0	230	254.00 - 254.00	254	254	140.00 - 400.00	140	400	0	485,660	156,247,000,000	9	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-03-29	At close: 10:55AM WIB	254	0	0	254	254.00 - 254.00	254	254	140.00 - 400.00	140	400	0	485,660	156,247,000,000	9	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-03-28	At close: 10:55AM WIB	254	0	0	254	254.00 - 254.00	254	254	140.00 - 400.00	140	400	0	494,203	156,247,000,000	9	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-03-27	At close: 10:55AM WIB	254	254	0	0	0.00 - 0.00	0	0		0		1,000	498,008	156,247,000,000	9	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-03-26	At close: 04:04PM WIB	254	254	0	0	254.00 - 254.00	254	254	140.00 - 400.00	140	400	111,000	506,053	156,247,000,000	9	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-03-25	At close: 02:55PM WIB	256	256	0	0	254.00 - 256.00	254	256	140.00 - 400.00	140	400	1,500	514,931	156,247,000,000	9	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-03-22	At close: 03:49PM WIB	234	238	242	254	234.00 - 256.00	234	256	140.00 - 400.00	140	400	341,800	518,023	157,477,000,000	9	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-03-21	At close: 03:42PM WIB	238	0	0	0	0.0000 - 0.0000	0	0		0		0	518,530	0	0	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-03-14	As of 09:17AM WIB. Market open.	238	238	236	238	238.00 - 238.00	238	238	140.00 - 400.00	140	400	109,200	535,046	146,405,000,000	8	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-03-13	At close: 04:06PM WIB	240	240	236	240	236.00 - 240.00	236	240	140.00 - 400.00	140	400	405,400	539,198	146,405,000,000	8	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-03-11	At close: 03:24PM WIB	238	238	238	240	238.00 - 240.00	238	240	140.00 - 400.00	140	400	338,900	549,584	147,635,000,000	8	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-03-08	At close: 03:24PM WIB	238	238	238	240	238.00 - 240.00	238	240	140.00 - 400.00	140	400	338,900	550,434	147,635,000,000	8	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-03-05	At close: 03:22PM WIB	250	248	238	244	240.00 - 248.00	240	248	140.00 - 400.00	140	400	223,900	549,213	150,095,000,000	8	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-03-04	At close: 03:31PM WIB	248	248	240	250	242.00 - 250.00	242	250	140.00 - 400.00	140	400	376,500	546,912	153,786,000,000	9	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-03-01	At close: 03:49PM WIB	250	248	240	250	236.00 - 250.00	236	250	140.00 - 400.00	140	400	474,700	545,444	152,556,000,000	9	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-02-28	At close: 02:52PM WIB	260	260	258	260	254.00 - 260.00	254	260	140.00 - 400.00	140	400	645,200	536,125	158,707,000,000	9	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-02-27	At close: 04:00PM WIB	250	250	258	260	250.00 - 262.00	250	262	140.00 - 400.00	140	400	986,100	531,196	159,938,000,000	9	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-02-26	At close: 03:43PM WIB	244	242	248	250	242.00 - 250.00	242	250	140.00 - 400.00	140	400	541,400	527,315	153,786,000,000	9	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk	2024-02-23	At close: 03:22PM WIB	244	244	242	244	238.00 - 246.00	238	246	140.00 - 400.00	140	400	492,100	524,720	150,095,000,000	8	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk (SAFE.JK)	2024-02-22	At close: 03:44PM WIB	250	248	242	244	240.00 - 248.00	240	248	140.00 - 400.00	140	400	425,700	525,027	150,095,000,000	8	29	N/A	N/A (N/A)	N/A
SAFE	PT Steady Safe Tbk (SAFE.JK)	2024-02-21	At close: 02:08PM WIB	254	254	244	250	244.00 - 254.00	244	254	140.00 - 400.00	140	400	133,100	528,166	153,786,000,000	9	29	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
SAFE	PT Steady Safe Tbk	2024-04-15	117,490,000,000	226,340,000,000	7	0	1	5	0	0	400	140	253	221	432	2	615,150,000	0	0	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	18	12	242,790,000,000	0	-19	79,470,000,000	19,670,000,000	29	40	6,790,000,000	0	172,410,000,000	-72	57,160,000,000	19,860,000,000
SAFE	PT Steady Safe Tbk	2024-04-12	117,490,000,000	244,600,000,000	7	0	1	5	0	0	400	140	259	221	436	1	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-04-11	117,490,000,000	244,600,000,000	7	0	1	5	0	0	400	140	259	221	445	1	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-04-10	117,490,000,000	244,600,000,000	7	0	1	5	0	0	400	140	259	221	445	1	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-04-05	143,940,000,000	271,060,000,000	8	1	1	5	0	0	400	0	267	220	468	85	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-04-04	147,630,000,000	274,750,000,000	8	1	1	5	0	0	400	0	268	220	480	113	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-04-03	147,630,000,000	274,750,000,000	8	1	1	5	0	0	400	0	269	220	482	143	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-04-02	156,250,000,000	283,360,000,000	9	1	1	5	0	0	400	0	270	220	486	181	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-04-01	156,250,000,000	283,360,000,000	9	1	1	5	0	0	400	0	270	220	486	181	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-03-29	156,250,000,000	283,360,000,000	9	1	1	5	0	0	400	140	271	219	494	240	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-03-28	156,250,000,000	283,360,000,000	9	1	1	5	0	0	400	0	272	219	498	270	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-03-27	157,480,000,000	284,590,000,000	9	1	1	6	0	0	400	0	273	219	506	304	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-03-26	157,480,000,000	284,590,000,000	9	1	1	6	0	0	400	0	274	219	515	346	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-03-25	157,480,000,000	284,590,000,000	9	1	1	6	0	0	400	140	274	219	515	346	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-03-22	143,940,000,000	271,060,000,000	8	1	1	5	0	0	400	0	279	218	519	344	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-03-21	146,400,000,000	273,520,000,000	8	1	1	5	0	0	400	140	279	218	519	344	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-03-14	146,400,000,000	273,520,000,000	8	1	1	5	0	0	400	0	291	217	539	484	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-03-13	147,630,000,000	274,750,000,000	8	1	1	5	0	0	400	0	291	217	545	484	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-03-11	147,630,000,000	274,750,000,000	8	1	1	5	0	0	400	140	291	217	547	484	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-03-08	146,400,000,000	273,520,000,000	8	1	1	5	0	0	400	140	293	217	550	499	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-03-05	152,560,000,000	279,670,000,000	9	1	1	5	0	0	400	0	297	216	547	510	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-03-04	152,560,000,000	279,670,000,000	9	1	1	5	0	0	400	0	297	216	544	510	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-03-01	153,790,000,000	280,900,000,000	9	1	1	5	0	0	400	0	298	215	542	541	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-02-28	159,940,000,000	280,900,000,000	9	1	1	6	24	28	400	0	298	215	531	512	615,150,000	638,800,000	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-02-27	153,790,000,000	280,900,000,000	9	1	1	5	18	28	400	0	298	215	527	511	615,150,000	638,800,000	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	30	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk	2024-02-26	150,100,000,000	277,210,000,000	8	1	1	5	0	0	400	0	298	215	527	511	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk (SAFE.JK)	2024-02-23	150,100,000,000	277,210,000,000	8	1	1	5	0	0	400	0	297	214	525	537	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk (SAFE.JK)	2024-02-22	153,790,000,000	280,900,000,000	9	1	1	5	0	0	400	140	297	214	525	537	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000
SAFE	PT Steady Safe Tbk (SAFE.JK)	2024-02-21	156,250,000,000	283,360,000,000	9	1	1	5	0	0	400	140	296	214	528	575	615,150,000	0	52,780,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	23	14	256,900,000,000	418	-8	107,470,000,000	17,800,000,000	29	146	6,900,000,000	11	176,710,000,000	-72	51,790,000,000	73,700,000,000

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	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	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	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
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	0	0	0	0	0
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
2024-03-05	15:30:00	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	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	240	244	240	244	300
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
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
2024-03-05	15:00:00	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	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	240	244	240	244	300
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0
2024-03-05	13:37:33	240	240	240	240	0
2024-03-05	13:35:00	242	242	240	240	900

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	240	244	240	244	300
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:37:33	240	240	240	240	0
2024-03-05	13:30:00	244	244	240	240	1,100
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	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:21:40	244	244	244	244	0
2024-03-05	10:15:00	246	246	244	244	119,000
2024-03-05	10:00:00	246	246	246	246	1,800
2024-03-05	09:45:00	246	246	246	246	104,800
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:15:00	0	0	0	0	0
2024-03-05	09:11:00	248	248	248	248	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	240	244	240	244	300
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:37:33	240	240	240	240	0
2024-03-05	13:30:00	244	244	240	240	1,100
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	11:30:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:21:40	244	244	244	244	0
2024-03-05	10:00:00	246	246	244	244	120,800
2024-03-05	09:30:00	246	246	246	246	104,800
2024-03-05	09:11:00	248	248	248	248	0
2024-03-05	09:02:16	246	246	246	246	0
2024-03-05	09:00:00	248	248	246	248	700
2024-03-04	15:31:36	250	250	250	250	0
2024-03-04	15:30:00	246	250	246	250	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:47:33	248	248	248	248	0
2024-03-04	13:30:00	242	248	242	248	300
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:30:00	0	0	0	0	0
2024-03-04	11:18:26	242	242	242	242	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	240	244	240	244	300
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:37:33	240	240	240	240	0
2024-03-05	13:00:00	244	244	240	240	1,100
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:21:40	244	244	244	244	0
2024-03-05	10:00:00	246	246	244	244	117,000
2024-03-05	09:11:00	248	248	248	248	0
2024-03-05	09:02:16	246	246	246	246	0
2024-03-05	09:00:00	248	248	246	246	105,500
2024-03-04	15:31:36	250	250	250	250	0
2024-03-04	15:00:00	246	250	246	250	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:47:33	248	248	248	248	0
2024-03-04	13:00:00	242	248	242	248	300
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:18:26	242	242	242	242	0
2024-03-04	11:00:00	242	242	242	242	139,600
2024-03-04	10:36:05	244	244	244	244	0
2024-03-04	10:00:00	244	244	244	244	71,500
2024-03-04	09:36:39	244	244	244	244	0
2024-03-04	09:00:00	248	248	244	244	0
2024-03-01	15:11:55	246	246	246	246	0
2024-03-01	15:00:00	244	248	244	248	43,300
2024-03-01	14:23:36	242	242	242	242	0
2024-03-01	14:00:00	236	244	236	244	227,200
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:21:46	242	242	242	242	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	14:55:01	224	224	224	224	0
2024-05-03	13:30:00	224	224	224	224	45,000
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:25:01	222	222	222	222	0
2024-05-03	10:30:00	222	222	222	222	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	16:10:45	220	220	220	220	0
2024-05-02	15:00:00	220	220	220	220	599,500
2024-05-02	14:55:01	222	222	222	222	0
2024-05-02	13:30:00	222	222	222	222	19,300
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:55:01	222	222	222	222	0
2024-05-02	10:30:00	222	222	222	222	20,000
2024-05-02	09:55:01	210	210	210	210	0
2024-05-02	09:00:00	210	210	210	210	0
2024-04-30	16:06:23	208	208	208	208	0
2024-04-30	15:00:00	208	208	208	208	370,700
2024-04-30	14:55:01	210	210	210	210	0
2024-04-30	13:30:00	210	210	210	210	21,100
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:55:01	212	212	212	212	0
2024-04-30	10:55:01	212	212	212	212	0
2024-04-30	10:30:00	212	212	212	212	27,500
2024-04-30	09:55:01	202	202	202	202	0
2024-04-30	09:00:00	202	202	202	202	0
2024-04-29	16:04:27	198	198	198	198	0
2024-04-29	15:00:00	198	198	198	198	346,500
2024-04-29	13:30:00	0	0	0	0	0
2024-04-29	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	210	222	210	220	668,800
2024-04-30	09:00:00	202	212	202	208	439,300
2024-04-29	09:00:00	195	199	195	198	364,500
2024-04-26	09:00:00	190	193	190	193	522,500
2024-04-25	09:00:00	192	192	192	192	0
2024-04-24	09:00:00	192	192	192	192	0
2024-04-23	09:00:00	192	192	192	192	0
2024-04-22	09:00:00	192	192	192	192	0
2024-04-19	09:00:00	192	192	192	192	0
2024-04-18	09:00:00	192	192	192	192	0
2024-04-17	09:00:00	192	192	192	192	0
2024-04-16	09:00:00	192	192	192	192	7,500
2024-04-05	09:00:00	191	191	191	191	2,500
2024-04-04	09:00:00	216	216	212	212	1,100
2024-04-03	09:00:00	234	234	234	234	2,400
2024-04-02	09:00:00	230	240	230	240	3,200
2024-04-01	09:00:00	254	254	254	254	0
2024-03-28	09:00:00	254	254	254	254	0
2024-03-27	09:00:00	254	254	254	254	1,000
2024-03-26	09:00:00	254	254	254	254	111,000
2024-03-25	09:00:00	256	256	254	254	1,500
2024-03-22	09:00:00	238	256	234	256	341,800
2024-03-21	09:00:00	238	240	234	234	214,300
2024-03-20	09:00:00	240	240	236	238	174,200
2024-03-19	09:00:00	248	248	242	242	281,800
2024-03-18	09:00:00	256	256	250	250	309,000
2024-03-15	09:00:00	238	264	236	256	376,300
2024-03-14	09:00:00	238	240	230	240	593,600
2024-03-13	09:00:00	240	240	236	238	405,400
2024-03-08	09:00:00	238	240	238	240	338,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	210	222	210	220	668,800
2024-04-29	09:00:00	195	199	195	198	364,500
2024-04-26	09:00:00	190	193	190	193	522,500
2024-04-25	09:00:00	192	192	192	192	0
2024-04-24	09:00:00	192	192	192	192	0
2024-04-23	09:00:00	192	192	192	192	0
2024-04-22	09:00:00	192	192	192	192	0
2024-04-19	09:00:00	192	192	192	192	0
2024-04-18	09:00:00	192	192	192	192	0
2024-04-17	09:00:00	192	192	192	192	0
2024-04-16	09:00:00	192	192	192	192	7,500
2024-04-05	09:00:00	191	191	191	191	2,500
2024-04-04	09:00:00	216	216	212	212	1,100
2024-04-03	09:00:00	234	234	234	234	2,400
2024-04-02	09:00:00	230	240	230	240	3,200
2024-04-01	09:00:00	254	254	254	254	0
2024-03-28	09:00:00	254	254	254	254	0
2024-03-27	09:00:00	254	254	254	254	1,000
2024-03-26	09:00:00	254	254	254	254	111,000
2024-03-25	09:00:00	256	256	254	254	1,500
2024-03-22	09:00:00	238	256	234	256	341,800
2024-03-21	09:00:00	238	240	234	234	214,300
2024-03-20	09:00:00	240	240	236	238	174,200
2024-03-19	09:00:00	248	248	242	242	281,800
2024-03-18	09:00:00	256	256	250	250	309,000
2024-03-15	09:00:00	238	264	236	256	376,300
2024-03-14	09:00:00	238	240	230	240	593,600
2024-03-13	09:00:00	240	240	236	238	405,400
2024-03-08	09:00:00	238	240	238	240	338,900
2024-03-07	09:00:00	238	238	232	238	426,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	192	193	190	193	522,500
2024-04-14	00:00:00	192	192	192	192	7,500
2024-04-07	00:00:00	191	191	191	191	0
2024-03-31	00:00:00	254	254	191	191	9,200
2024-03-24	00:00:00	256	256	254	254	113,500
2024-03-17	00:00:00	256	256	234	256	1,321,100
2024-03-10	00:00:00	240	264	230	256	1,375,300
2024-03-03	00:00:00	248	250	232	240	1,680,500
2024-02-25	00:00:00	242	262	234	248	3,159,400
2024-02-18	00:00:00	260	260	238	244	1,936,300
2024-02-11	00:00:00	288	296	256	260	2,642,000
2024-02-04	00:00:00	324	324	266	292	1,712,700
2024-01-28	00:00:00	310	332	300	324	2,956,500
2024-01-21	00:00:00	290	316	264	310	3,049,000
2024-01-14	00:00:00	286	324	280	290	3,827,200
2024-01-07	00:00:00	334	334	286	296	3,180,400
2023-12-31	00:00:00	350	400	336	336	1,214,400
2023-12-24	00:00:00	318	364	306	350	1,296,300
2023-12-17	00:00:00	268	318	246	318	2,335,000
2023-12-10	00:00:00	206	286	194	270	3,274,400
2023-12-03	00:00:00	208	208	189	208	1,526,900
2023-11-26	00:00:00	179	212	175	208	2,160,500
2023-11-19	00:00:00	170	188	168	180	2,123,300
2023-11-12	00:00:00	153	175	147	174	2,065,600
2023-11-05	00:00:00	153	155	149	154	1,865,300
2023-10-29	00:00:00	146	159	142	153	3,316,300
2023-10-22	00:00:00	149	155	144	146	2,878,400
2023-10-15	00:00:00	146	160	144	150	2,990,000
2023-10-08	00:00:00	153	158	144	146	2,782,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	210	222	210	220	668,800
2024-03-31	00:00:00	254	254	190	208	1,343,000
2024-02-29	00:00:00	248	264	230	254	4,965,100
2024-01-31	00:00:00	320	332	234	250	10,018,400
2023-12-31	00:00:00	350	400	264	322	13,184,800
2023-11-30	00:00:00	212	364	189	350	8,930,300
2023-10-31	00:00:00	149	212	144	212	9,886,100
2023-09-30	00:00:00	150	160	142	149	13,191,000
2023-08-31	00:00:00	202	204	140	150	9,879,200
2023-07-31	00:00:00	210	220	197	204	12,279,100
2023-06-30	00:00:00	199	224	196	212	9,361,600
2023-05-31	00:00:00	202	206	184	198	5,997,000
2023-04-30	00:00:00	202	224	190	202	7,174,600
2023-03-31	00:00:00	204	204	200	204	454,200
2023-02-28	00:00:00	198	199	198	199	244,200
2023-01-31	00:00:00	208	208	198	202	659,300
2022-12-31	00:00:00	222	224	202	212	12,771,000
2022-11-30	00:00:00	206	230	199	222	22,776,700
2022-10-31	00:00:00	210	224	193	204	22,345,300
2022-09-30	00:00:00	224	226	175	212	24,797,000
2022-08-31	00:00:00	196	236	191	224	22,112,300
2022-07-31	00:00:00	216	218	193	196	23,228,900
2022-06-30	00:00:00	210	228	198	214	21,665,800
2022-05-31	00:00:00	228	240	200	210	21,671,200
2022-04-30	00:00:00	232	248	208	228	15,779,800
2022-03-31	00:00:00	212	248	210	232	4,917,600
2022-02-28	00:00:00	210	234	189	210	26,590,500
2022-01-31	00:00:00	208	266	200	212	24,075,300
2021-12-31	00:00:00	222	246	202	208	7,086,000
2021-11-30	00:00:00	234	294	206	220	17,921,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	210	222	210	220	668,800
2024-03-31	00:00:00	254	254	190	198	903,700
2024-02-29	00:00:00	248	264	230	254	4,965,100
2024-01-31	00:00:00	320	332	190	208	16,326,500
2023-12-31	00:00:00	350	400	230	254	28,168,300
2023-11-30	00:00:00	212	400	189	250	32,133,500
2023-10-31	00:00:00	149	400	144	322	32,001,200
2023-09-30	00:00:00	150	364	142	350	32,007,400
2023-08-31	00:00:00	202	212	140	212	32,956,300
2023-07-31	00:00:00	210	220	140	149	35,349,300
2023-06-30	00:00:00	199	224	140	150	31,519,900
2023-05-31	00:00:00	202	224	184	204	27,637,700
2023-04-30	00:00:00	202	224	184	212	22,533,200
2023-03-31	00:00:00	204	224	184	198	13,469,300
2023-02-28	00:00:00	198	224	185	202	12,812,000
2023-01-31	00:00:00	197	222	181	204	11,968,700
2022-10-31	00:00:00	210	230	193	212	57,893,000
2022-07-31	00:00:00	216	236	175	212	70,138,200
2022-04-30	00:00:00	232	248	198	214	59,116,800
2022-01-31	00:00:00	208	266	189	232	55,583,400
2021-10-31	00:00:00	228	342	202	208	65,452,600
2021-07-31	00:00:00	191	386	169	228	21,651,800
2021-04-30	00:00:00	159	278	159	195	7,608,700
2021-01-31	00:00:00	175	246	162	163	22,888,500

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters