Informasi Saham SAME PT Sarana Meditama Metropolitan Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
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
UNTR	PT United Tractors 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
40002	Enterprise Value	1	5,100,220,592,264	6,173,284,682,848	5,582,414,122,734
101	Enterprises Value Revenue Ratio	4	3	15	15
14010	Ps Ratio	8	3	4	4
14008	Pe Ratio	19	352	243	0
40001	Market Cap	20	4,286,783,136,250	5,381,452,119,130	5,138,889,763,500
102	Enterprises Value E B I T D A Ratio	27	27	148	104
14012	Pb Ratio	34	1	1	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	5,100,220,592,264	6,173,284,682,848	6,524,920,167,667	6,152,659,571,243	5,548,154,857,644	5,582,414,122,734
101	Enterprises Value Revenue Ratio	4	3	15	16	17	15	15
14010	Ps Ratio	8	3	4	4	4	4	4
14008	Pe Ratio	19	352	243	176	0	0	0
40001	Market Cap	20	4,286,783,136,250	5,381,452,119,130	5,998,433,890,750	5,724,219,770,030	5,104,630,498,410	5,138,889,763,500
102	Enterprises Value E B I T D A Ratio	27	27	148	112	141	120	104
14012	Pb Ratio	34	1	1	2	2	1	1

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	82,785,264,471	14,823,556,929	57,612,117,634	196,845,065,990	-32,552,718,970
20304	Write Off	-4,906,455,140	-4,906,455,140	-1,103,376,878	7,393,569,295	5,052,342,390
20091	Net Income	12,252,193,946	2,273,789,418	4,347,230,835	144,169,265,518	-187,642,992,028
29004	Basic E P S	1	0	0	11	-28
20190	E B I T D A	189,975,391,973	41,802,355,491	155,792,512,014	266,621,203,678	13,357,011,735
20007	Amortization	2,124,487,738	903,289,262	743,572,799	0	0
20046	Gross Profit	541,232,752,585	131,315,772,755	476,930,489,453	542,565,867,329	281,424,310,938
29009	Diluted E P S	1	0	0	11	-28
20136	Pretax Income	13,007,302,141	-1,479,207,723	17,224,606,913	155,750,863,671	-147,192,692,469
20145	Tax Provision	-4,734,976,110	-5,336,266,557	7,641,911,876	1,520,281,646	112,034,585,561
20100	Total Revenue	1,535,639,515,741	403,875,279,514	1,393,542,157,498	1,271,584,061,675	816,816,326,717
20164	Total Expenses	1,500,066,295,902	404,239,864,198	1,365,049,384,381	1,067,027,032,587	825,783,648,260
20013	Cost Of Revenue	994,406,763,156	272,559,506,759	916,611,668,045	729,018,194,346	535,392,015,779
20177	Interest Income	6,025,836,075	1,119,294,221	6,797,282,137	12,719,471,384	933,987,507
20057	Interest Expense	69,777,962,330	16,302,764,652	40,387,510,721	41,094,202,319	114,639,973,499
20109	Operating Income	35,573,219,839	-364,584,684	28,492,773,117	204,557,029,088	-8,967,321,543
20316	Normalized Income	8,133,003,631	-1,617,252,367	3,402,524,228	164,401,269,100	-169,253,475,828
20108	Operating Expense	505,659,532,746	131,680,357,439	448,437,716,336	338,008,838,241	290,391,632,481
20112	Operating Revenue	1,535,639,515,741	403,875,279,514	1,393,542,157,498	1,271,584,061,675	816,816,326,717
20087	Minority Interests	-5,490,084,305	-1,583,269,416	-5,235,464,202	1,532,576,665	1,348,041
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-69,959,041,938	-21,390,386,114	-39,416,384,328	-28,374,730,935	-113,705,985,992
20416	Total Unusual Items	5,281,013,225	4,988,515,109	1,211,162,317	-20,431,434,482	-24,519,354,934
29010	Basic Average Shares	17,136,918,650	0	17,130,326,184	13,543,872,622	6,671,116,664
20269	Other Special Charges	-374,558,085	-82,059,969	-107,785,439	13,037,865,187	-833,387,456
29011	Diluted Average Shares	17,147,132,545	0	17,130,326,184	13,543,872,622	6,671,116,664
20420	Normalized E B I T D A	184,694,378,748	36,813,840,382	154,581,349,697	287,052,638,160	37,876,366,669
20162	Special Income Charges	5,281,013,225	4,988,515,109	1,211,162,317	-20,431,434,482	-24,519,354,934
20315	Reconciled Depreciation	107,190,127,502	26,978,798,562	98,180,394,380	69,776,137,688	45,909,730,705
20030	Net Income Extraordinary	0	0	0	-11,593,893,172	71,582,937,961
20312	Other Operating Expenses	38,500,014,052	5,690,565,675	38,542,199,712	23,613,069,169	27,079,795,996
20368	Total Other Finance Cost	6,206,915,683	6,206,915,683	5,826,155,744	0	0
20314	Reconciled Cost Of Revenue	994,406,763,156	272,559,506,759	916,611,668,045	729,018,194,346	535,392,015,779
20419	Tax Effect Of Unusual Items	1,161,822,910	1,097,473,324	266,455,710	-199,430,900	-6,129,838,734
20225	Impairment Of Capital Assets	0	0	0	-661,900,000	20,300,400,000
20018	Depreciation Income Statement	105,065,639,764	26,075,509,300	97,436,821,581	69,776,137,688	45,909,730,705
20075	Interest Income Non Operating	6,025,836,075	1,119,294,221	6,797,282,137	12,719,471,384	933,987,507
20158	Selling And Marketing Expense	21,823,973,929	6,190,277,289	15,284,132,280	7,372,628,532	5,131,613,682
20064	Interest Expense Non Operating	69,777,962,330	16,302,764,652	40,387,510,721	41,094,202,319	114,639,973,499
20093	Net Income Common Stockholders	12,252,193,946	2,273,789,418	4,347,230,835	144,169,265,518	-187,642,992,028
20094	Net Income Continuous Operations	17,742,278,251	3,857,058,834	9,582,695,037	142,636,688,853	-187,644,340,069
20045	General And Administrative Expense	122,236,395,787	32,623,096,706	111,468,665,169	93,024,439,855	67,319,497,677
20159	Selling General And Administration	144,060,369,716	38,813,373,995	126,752,797,449	100,397,068,387	72,451,111,359
20435	Total Operating Income As Reported	47,326,837,162	11,215,952,474	34,284,784,513	184,125,594,606	-33,486,706,477
20412	Other Non Operating Income Expenses	6,472,604,098	6,472,604,098	4,580,849,079	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	12,252,193,946	2,273,789,418	4,347,230,835	144,169,265,518	-187,642,992,028
20417	Total Unusual Items Excluding Goodwill	5,281,013,225	4,988,515,109	1,211,162,317	-20,431,434,482	-24,519,354,934
20077	Net Non Operating Interest Income Expense	-69,959,041,938	-21,390,386,114	-39,416,384,328	-28,374,730,935	-113,705,985,992
20346	Net Income Including Noncontrolling Interests	17,742,278,251	3,857,058,834	9,582,695,037	142,636,688,853	-187,644,340,069
20019	Depreciation And Amortization In Income Statement	107,190,127,502	26,978,798,562	98,180,394,380	69,776,137,688	45,909,730,705
20309	Net Income From Continuing And Discontinued Operation	12,252,193,946	2,273,789,418	4,347,230,835	144,169,265,518	-187,642,992,028
20331	Net Income From Continuing Operation Net Minority Interest	12,252,193,946	2,273,789,418	4,347,230,835	144,169,265,518	-187,642,992,028

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	82,785,264,471	14,823,556,929	31,045,047,319	16,748,942,045	20,167,718,178	57,612,117,634	196,845,065,990	-32,552,718,970
20304	Write Off	-4,906,455,140	-4,906,455,140	0	-273,104,494	-517,029,124	-1,103,376,878	7,393,569,295	5,052,342,390
20091	Net Income	12,252,193,946	2,273,789,418	11,463,172,602	-3,232,025,357	1,747,257,283	4,347,230,835	144,169,265,518	-187,642,992,028
29004	Basic E P S	1	0	1	0	0	0	11	-28
20190	E B I T D A	189,975,391,973	41,802,355,491	58,345,216,281	43,770,180,075	46,057,640,126	155,792,512,014	266,621,203,678	13,357,011,735
20007	Amortization	2,124,487,738	903,289,262	559,814,129	0	0	743,572,799	0	0
20046	Gross Profit	541,232,752,585	131,315,772,755	148,400,471,103	131,178,984,089	130,337,524,638	476,930,489,453	542,565,867,329	281,424,310,938
29009	Diluted E P S	1	0	1	0	0	0	11	-28
20136	Pretax Income	13,007,302,141	-1,479,207,723	11,736,422,796	-547,865,772	3,297,952,840	17,224,606,913	155,750,863,671	-147,192,692,469
20145	Tax Provision	-4,734,976,110	-5,336,266,557	-786,846,443	1,561,168,363	-173,031,473	7,641,911,876	1,520,281,646	112,034,585,561
20100	Total Revenue	1,535,639,515,741	403,875,279,514	409,049,360,749	358,126,981,181	364,587,894,297	1,393,542,157,498	1,271,584,061,675	816,816,326,717
20164	Total Expenses	1,500,066,295,902	404,239,864,198	390,929,644,420	347,263,105,923	357,633,681,361	1,365,049,384,381	1,067,027,032,587	825,783,648,260
20013	Cost Of Revenue	994,406,763,156	272,559,506,759	260,648,889,646	226,947,997,092	234,250,369,659	916,611,668,045	729,018,194,346	535,392,015,779
20177	Interest Income	6,025,836,075	1,119,294,221	1,105,701,511	1,884,752,362	1,916,087,981	6,797,282,137	12,719,471,384	933,987,507
20057	Interest Expense	69,777,962,330	16,302,764,652	19,308,624,523	17,296,807,817	16,869,765,338	40,387,510,721	41,094,202,319	114,639,973,499
20109	Operating Income	35,573,219,839	-364,584,684	18,119,716,329	10,863,875,258	6,954,212,936	28,492,773,117	204,557,029,088	-8,967,321,543
20316	Normalized Income	8,133,003,631	-1,617,252,367	11,889,272,912	-3,493,176,157	1,354,159,242	3,402,524,228	164,401,269,100	-169,253,475,828
20108	Operating Expense	505,659,532,746	131,680,357,439	130,280,754,774	120,315,108,831	123,383,311,702	448,437,716,336	338,008,838,241	290,391,632,481
20112	Operating Revenue	1,535,639,515,741	403,875,279,514	409,049,360,749	358,126,981,181	364,587,894,297	1,393,542,157,498	1,271,584,061,675	816,816,326,717
20087	Minority Interests	-5,490,084,305	-1,583,269,416	-1,060,096,637	-1,122,991,222	-1,723,727,030	-5,235,464,202	1,532,576,665	1,348,041
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-69,959,041,938	-21,390,386,114	-18,202,923,012	-15,412,055,455	-14,953,677,357	-39,416,384,328	-28,374,730,935	-113,705,985,992
20416	Total Unusual Items	5,281,013,225	4,988,515,109	-546,282,449	334,808,718	503,971,847	1,211,162,317	-20,431,434,482	-24,519,354,934
29010	Basic Average Shares	17,136,918,650	0	19,825,514,987	0	17,138,382,545	17,130,326,184	13,543,872,622	6,671,116,664
20269	Other Special Charges	-374,558,085	-82,059,969	-243,851,169	-61,704,224	13,057,277	-107,785,439	13,037,865,187	-833,387,456
29011	Diluted Average Shares	17,147,132,545	0	19,825,514,987	0	17,138,382,545	17,130,326,184	13,543,872,622	6,671,116,664
20420	Normalized E B I T D A	184,694,378,748	36,813,840,382	58,891,498,730	43,435,371,357	45,553,668,279	154,581,349,697	287,052,638,160	37,876,366,669
20162	Special Income Charges	5,281,013,225	4,988,515,109	-546,282,449	334,808,718	503,971,847	1,211,162,317	-20,431,434,482	-24,519,354,934
20315	Reconciled Depreciation	107,190,127,502	26,978,798,562	27,300,168,962	27,021,238,030	25,889,921,948	98,180,394,380	69,776,137,688	45,909,730,705
20030	Net Income Extraordinary	0	0	0	0	0	0	-11,593,893,172	71,582,937,961
20312	Other Operating Expenses	38,500,014,052	5,690,565,675	9,415,226,240	12,432,230,547	10,961,991,590	38,542,199,712	23,613,069,169	27,079,795,996
20368	Total Other Finance Cost	6,206,915,683	6,206,915,683	0	0	0	5,826,155,744	0	0
20314	Reconciled Cost Of Revenue	994,406,763,156	272,559,506,759	260,648,889,646	226,947,997,092	234,250,369,659	916,611,668,045	729,018,194,346	535,392,015,779
20419	Tax Effect Of Unusual Items	1,161,822,910	1,097,473,324	-120,182,139	73,657,918	110,873,806	266,455,710	-199,430,900	-6,129,838,734
20225	Impairment Of Capital Assets	0	0	0	0	0	0	-661,900,000	20,300,400,000
20018	Depreciation Income Statement	105,065,639,764	26,075,509,300	26,740,354,833	26,359,853,683	25,889,921,948	97,436,821,581	69,776,137,688	45,909,730,705
20075	Interest Income Non Operating	6,025,836,075	1,119,294,221	1,105,701,511	1,884,752,362	1,916,087,981	6,797,282,137	12,719,471,384	933,987,507
20158	Selling And Marketing Expense	21,823,973,929	6,190,277,289	6,237,882,307	5,047,035,023	4,348,779,310	15,284,132,280	7,372,628,532	5,131,613,682
20064	Interest Expense Non Operating	69,777,962,330	16,302,764,652	19,308,624,523	17,296,807,817	16,869,765,338	40,387,510,721	41,094,202,319	114,639,973,499
20093	Net Income Common Stockholders	12,252,193,946	2,273,789,418	11,463,172,602	-3,232,025,357	1,747,257,283	4,347,230,835	144,169,265,518	-187,642,992,028
20094	Net Income Continuous Operations	17,742,278,251	3,857,058,834	12,523,269,239	-2,109,034,135	3,470,984,313	9,582,695,037	142,636,688,853	-187,644,340,069
20045	General And Administrative Expense	122,236,395,787	32,623,096,706	31,522,375,660	28,164,237,372	29,926,686,049	111,468,665,169	93,024,439,855	67,319,497,677
20159	Selling General And Administration	144,060,369,716	38,813,373,995	37,760,257,967	33,211,272,395	34,275,465,359	126,752,797,449	100,397,068,387	72,451,111,359
20435	Total Operating Income As Reported	47,326,837,162	11,215,952,474	17,456,646,938	11,198,141,068	7,456,096,682	34,284,784,513	184,125,594,606	-33,486,706,477
20412	Other Non Operating Income Expenses	6,472,604,098	6,472,604,098	0	0	0	4,580,849,079	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	12,252,193,946	2,273,789,418	11,463,172,602	-3,232,025,357	1,747,257,283	4,347,230,835	144,169,265,518	-187,642,992,028
20417	Total Unusual Items Excluding Goodwill	5,281,013,225	4,988,515,109	-546,282,449	334,808,718	503,971,847	1,211,162,317	-20,431,434,482	-24,519,354,934
20077	Net Non Operating Interest Income Expense	-69,959,041,938	-21,390,386,114	-18,202,923,012	-15,412,055,455	-14,953,677,357	-39,416,384,328	-28,374,730,935	-113,705,985,992
20346	Net Income Including Noncontrolling Interests	17,742,278,251	3,857,058,834	12,523,269,239	-2,109,034,135	3,470,984,313	9,582,695,037	142,636,688,853	-187,644,340,069
20019	Depreciation And Amortization In Income Statement	107,190,127,502	26,978,798,562	27,300,168,962	27,021,238,030	25,889,921,948	98,180,394,380	69,776,137,688	45,909,730,705
20309	Net Income From Continuing And Discontinued Operation	12,252,193,946	2,273,789,418	11,463,172,602	-3,232,025,357	1,747,257,283	4,347,230,835	144,169,265,518	-187,642,992,028
20331	Net Income From Continuing Operation Net Minority Interest	12,252,193,946	2,273,789,418	11,463,172,602	-3,232,025,357	1,747,257,283	4,347,230,835	144,169,265,518	-187,642,992,028

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	449,245,206,859	449,245,206,859	449,245,206,859	169,171,868,199
23531	Net Debt	830,784,059,274	431,455,810,207	0	1,014,138,151,102
23165	Payables	168,076,012,813	167,641,807,129	194,695,677,555	215,234,987,427
23139	Net P P E	3,821,516,792,607	3,587,167,693,309	3,574,919,245,957	2,542,968,146,353
23351	Properties	0	0	0	0
23386	Total Debt	963,222,463,042	742,576,778,133	44,185,722,411	1,084,501,836,826
23100	Gross P P E	5,255,914,998,352	4,813,823,450,791	4,614,090,445,959	2,542,968,146,353
23038	Common Stock	342,767,650,900	342,592,650,900	342,592,650,900	118,000,000,000
23045	Current Debt	277,639,505,653	89,404,893,910	15,493,255,037	65,600,000,000
23532	Share Issued	17,138,382,545	17,129,632,545	17,129,632,545	9,065,601,850
23220	Total Assets	5,364,778,080,980	5,140,003,882,433	4,946,600,190,312	2,994,169,225,021
23027	Capital Stock	342,767,650,900	342,592,650,900	342,592,650,900	118,000,000,000
23382	Other Payable	6,289,804,399	15,409,304,047	21,942,167,808	30,390,939,871
23028	Cash Financial	87,285,007,028	132,136,976,920	155,070,324,231	50,361,003,048
23123	Long Term Debt	681,429,560,649	644,187,893,217	11,963,665,618	998,899,154,150
23179	Prepaid Assets	19,554,773,256	20,840,817,285	25,249,425,099	24,105,670,101
23385	Working Capital	-69,479,451,491	195,011,798,106	527,249,901,953	-128,856,234,595
23000	Accounts Payable	142,864,273,507	133,174,151,610	142,094,567,566	131,928,243,278
23029	Cash Equivalents	41,000,000,000	170,000,000,000	360,000,000,000	0
23245	Invested Capital	4,595,073,809,117	4,356,427,754,211	3,866,548,640,305	2,434,574,403,643
23340	Other Properties	1,062,485,417,386	957,811,988,899	880,727,670,954	2,539,065,975,419
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	347,613,775,537	360,183,013,404	603,894,918,713	167,770,154,190
23342	Other Receivables	12,652,701,060	10,134,705,540	9,287,938,291	18,027,034,070
23204	Retained Earnings	-126,342,634,390	-138,594,828,336	-142,942,059,176	-287,111,324,694
23217	Total Tax Payable	18,921,934,907	19,058,351,472	30,658,942,181	52,915,804,278
23001	Accounts Receivable	236,536,374,400	172,424,255,602	161,299,721,619	129,245,062,990
23280	Common Stock Equity	3,636,004,742,815	3,622,834,967,084	3,839,091,719,650	1,370,075,249,493
23403	Net Tangible Assets	3,076,622,100,468	3,097,866,608,372	3,375,329,939,455	1,200,903,381,294
23215	Stockholders Equity	3,636,004,742,815	3,622,834,967,084	3,839,091,719,650	1,370,075,249,493
23383	Tangible Book Value	3,076,622,100,468	3,097,866,608,372	3,375,329,939,455	1,200,903,381,294
23374	Total Capitalization	4,317,434,303,464	4,267,022,860,301	3,851,055,385,268	2,368,974,403,643
23312	Land And Improvements	1,947,245,022,242	1,679,085,814,002	1,627,202,571,684	709,659,974,000
23469	Other Equity Interest	-298,262,197,854	-298,967,075,242	-30,606,787,869	971,744,956,255
23393	Ordinary Shares Number	17,138,382,545	17,129,632,545	17,129,632,545	9,065,601,850
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	110,137,435,488	75,723,151,853	14,516,573,336	590,492,290
23008	Accumulated Depreciation	-1,434,398,205,745	-1,226,655,757,482	-1,039,171,200,002	-645,639,043,398
23282	Construction In Progress	34,216,758,771	14,351,301,208	21,792,815,529	3,902,170,934
23380	Capital Lease Obligations	4,153,396,740	8,983,991,006	16,728,801,756	20,002,682,676
23030	Cash And Cash Equivalents	128,285,007,028	302,136,976,920	515,070,324,231	50,361,003,048
23262	Gross Accounts Receivable	242,291,885,777	172,424,255,602	161,299,721,619	129,245,062,990
23012	Additional Paid In Capital	3,105,643,974,602	3,103,613,269,153	3,103,614,633,094	15,492,043,298
23275	Buildings And Improvements	1,993,365,697,024	1,970,984,532,598	1,921,150,892,139	981,602,442,279
23126	Long Term Equity Investment	447,584,774,669	428,303,337,013	0	0
23163	Other Short Term Investments	21,500,000,000	12,000,000,000	110,000,000,000	0
23319	Machinery Furniture Equipment	218,602,102,929	191,589,814,084	163,216,495,653	107,376,621,599
23048	Current Capital Lease Obligation	2,814,507,439	4,853,747,360	7,754,993,735	7,261,941,777
23127	Long Term Capital Lease Obligation	1,338,889,301	4,130,243,646	8,973,808,021	12,740,740,899
23098	Goodwill And Other Intangible Assets	559,382,642,347	524,968,358,712	463,761,780,195	169,171,868,199
23261	Total Equity Gross Minority Interest	3,983,618,518,352	3,983,017,980,488	4,442,986,638,363	1,537,845,403,683
23067	Non Current Deferred Taxes Liabilities	66,254,439,397	73,789,679,909	89,378,989,589	5,454,045,643
23259	Total Liabilities Net Minority Interest	1,381,159,562,628	1,156,985,901,945	503,613,551,949	1,456,323,821,338
23046	Current Debt And Capital Lease Obligation	280,454,013,092	94,258,641,270	23,248,248,772	72,861,941,777
23266	Allowance For Doubtful Accounts Receivable	-5,755,511,377	0	-12,854,395,341	-5,025,661,687
23124	Long Term Debt And Capital Lease Obligation	682,768,449,950	648,318,136,863	20,937,473,639	1,011,639,895,049
23344	Non Current Pension And Other Postretirement Benefit Plans	90,354,893,286	71,917,164,343	61,226,571,954	61,895,197,398

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	449,245,206,859	449,245,206,859	449,245,206,859	449,245,206,859	449,245,206,859	449,245,206,859	169,171,868,199
23531	Net Debt	830,784,059,274	799,062,668,207	532,452,967,907	437,928,550,174	431,455,810,207	0	1,014,138,151,102
23165	Payables	168,076,012,813	172,255,750,628	197,459,754,576	196,083,166,486	167,641,807,129	194,695,677,555	215,234,987,427
23139	Net P P E	3,821,516,792,607	3,833,477,318,377	3,605,578,081,871	3,591,436,894,701	3,587,167,693,309	3,574,919,245,957	2,542,968,146,353
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	963,222,463,042	941,231,127,256	758,942,549,555	722,471,671,007	742,576,778,133	44,185,722,411	1,084,501,836,826
23100	Gross P P E	5,255,914,998,352	5,215,209,679,722	4,938,523,197,819	4,870,279,028,671	4,813,823,450,791	4,614,090,445,959	2,542,968,146,353
23038	Common Stock	342,767,650,900	342,767,650,900	342,767,650,900	342,767,650,900	342,592,650,900	342,592,650,900	118,000,000,000
23045	Current Debt	277,639,505,653	205,913,199,184	115,708,968,799	94,743,503,184	89,404,893,910	15,493,255,037	65,600,000,000
23532	Share Issued	17,138,382,545	17,138,382,545	17,138,382,545	17,138,382,545	17,129,632,545	17,129,632,545	9,065,601,850
23220	Total Assets	5,364,778,080,980	5,321,317,092,655	5,138,702,295,325	5,166,757,762,569	5,140,003,882,433	4,946,600,190,312	2,994,169,225,021
23027	Capital Stock	342,767,650,900	342,767,650,900	342,767,650,900	342,767,650,900	342,592,650,900	342,592,650,900	118,000,000,000
23382	Other Payable	6,289,804,399	8,519,165,105	12,754,357,028	11,266,015,152	15,409,304,047	21,942,167,808	30,390,939,871
23028	Cash Financial	87,285,007,028	96,398,563,538	123,456,272,638	121,901,784,039	132,136,976,920	155,070,324,231	50,361,003,048
23123	Long Term Debt	681,429,560,649	730,548,032,561	637,200,271,746	620,586,831,029	644,187,893,217	11,963,665,618	998,899,154,150
23179	Prepaid Assets	19,554,773,256	22,122,554,290	21,941,709,044	25,919,246,495	20,840,817,285	25,249,425,099	24,105,670,101
23385	Working Capital	-69,479,451,491	-10,800,775,468	157,371,742,208	173,378,753,265	195,011,798,106	527,249,901,953	-128,856,234,595
23000	Accounts Payable	142,864,273,507	148,182,738,498	158,153,349,804	163,082,403,497	133,174,151,610	142,094,567,566	131,928,243,278
23029	Cash Equivalents	41,000,000,000	41,000,000,000	97,000,000,000	155,500,000,000	170,000,000,000	360,000,000,000	0
23245	Invested Capital	4,595,073,809,117	4,571,477,668,694	4,376,462,504,892	4,342,237,124,517	4,356,427,754,211	3,866,548,640,305	2,434,574,403,643
23340	Other Properties	1,062,485,417,386	1,050,834,121,081	1,014,990,988,484	988,247,397,864	957,811,988,899	880,727,670,954	2,539,065,975,419
23291	Dividends Payable	0	0	15,145,723,845	0	0	0	0
23132	Minority Interest	347,613,775,537	346,096,279,493	347,847,674,856	361,906,740,434	360,183,013,404	603,894,918,713	167,770,154,190
23342	Other Receivables	12,652,701,060	15,188,075,301	7,604,179,308	13,114,519,779	10,134,705,540	9,287,938,291	18,027,034,070
23204	Retained Earnings	-126,342,634,390	-128,616,423,808	-140,079,596,410	-136,847,571,053	-138,594,828,336	-142,942,059,176	-287,111,324,694
23217	Total Tax Payable	18,921,934,907	15,553,847,025	11,406,323,899	21,734,747,837	19,058,351,472	30,658,942,181	52,915,804,278
23001	Accounts Receivable	236,536,374,400	213,903,023,187	223,418,101,718	202,347,260,197	172,424,255,602	161,299,721,619	129,245,062,990
23280	Common Stock Equity	3,636,004,742,815	3,635,016,436,949	3,623,553,264,347	3,626,906,790,304	3,622,834,967,084	3,839,091,719,650	1,370,075,249,493
23403	Net Tangible Assets	3,076,622,100,468	3,084,294,090,539	3,100,594,112,974	3,104,430,758,472	3,097,866,608,372	3,375,329,939,455	1,200,903,381,294
23215	Stockholders Equity	3,636,004,742,815	3,635,016,436,949	3,623,553,264,347	3,626,906,790,304	3,622,834,967,084	3,839,091,719,650	1,370,075,249,493
23383	Tangible Book Value	3,076,622,100,468	3,084,294,090,539	3,100,594,112,974	3,104,430,758,472	3,097,866,608,372	3,375,329,939,455	1,200,903,381,294
23374	Total Capitalization	4,317,434,303,464	4,365,564,469,510	4,260,753,536,093	4,247,493,621,333	4,267,022,860,301	3,851,055,385,268	2,368,974,403,643
23312	Land And Improvements	1,947,245,022,242	1,947,245,022,242	1,679,085,814,002	1,679,085,814,002	1,679,085,814,002	1,627,202,571,684	709,659,974,000
23469	Other Equity Interest	-298,262,197,854	-298,967,075,242	-298,967,075,242	-298,967,075,242	-298,967,075,242	-30,606,787,869	971,744,956,255
23393	Ordinary Shares Number	17,138,382,545	17,138,382,545	17,138,382,545	17,138,382,545	17,129,632,545	17,129,632,545	9,065,601,850
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	110,137,435,488	101,477,139,551	73,713,944,514	73,230,824,973	75,723,151,853	14,516,573,336	590,492,290
23008	Accumulated Depreciation	-1,434,398,205,745	-1,381,732,361,345	-1,332,945,115,948	-1,278,842,133,970	-1,226,655,757,482	-1,039,171,200,002	-645,639,043,398
23282	Construction In Progress	34,216,758,771	16,537,224,684	47,126,438,090	15,445,566,846	14,351,301,208	21,792,815,529	3,902,170,934
23380	Capital Lease Obligations	4,153,396,740	4,769,895,511	6,033,309,010	7,141,336,794	8,983,991,006	16,728,801,756	20,002,682,676
23030	Cash And Cash Equivalents	128,285,007,028	137,398,563,538	220,456,272,638	277,401,784,039	302,136,976,920	515,070,324,231	50,361,003,048
23262	Gross Accounts Receivable	242,291,885,777	225,326,705,843	223,418,101,718	202,347,260,197	172,424,255,602	161,299,721,619	129,245,062,990
23012	Additional Paid In Capital	3,105,643,974,602	3,105,641,334,490	3,105,641,334,490	3,105,762,835,090	3,103,613,269,153	3,103,614,633,094	15,492,043,298
23275	Buildings And Improvements	1,993,365,697,024	1,985,443,631,237	1,993,565,170,757	1,988,652,479,766	1,970,984,532,598	1,921,150,892,139	981,602,442,279
23126	Long Term Equity Investment	447,584,774,669	439,847,841,024	427,365,142,154	423,699,093,539	428,303,337,013	0	0
23163	Other Short Term Investments	21,500,000,000	12,000,000,000	12,000,000,000	12,000,000,000	12,000,000,000	110,000,000,000	0
23319	Machinery Furniture Equipment	218,602,102,929	215,149,680,478	203,754,786,486	198,847,770,193	191,589,814,084	163,216,495,653	107,376,621,599
23048	Current Capital Lease Obligation	2,814,507,439	3,744,248,562	3,787,515,382	3,978,746,614	4,853,747,360	7,754,993,735	7,261,941,777
23127	Long Term Capital Lease Obligation	1,338,889,301	1,025,646,949	2,245,793,628	3,162,590,180	4,130,243,646	8,973,808,021	12,740,740,899
23098	Goodwill And Other Intangible Assets	559,382,642,347	550,722,346,410	522,959,151,373	522,476,031,832	524,968,358,712	463,761,780,195	169,171,868,199
23261	Total Equity Gross Minority Interest	3,983,618,518,352	3,981,112,716,442	3,971,400,939,203	3,988,813,530,738	3,983,017,980,488	4,442,986,638,363	1,537,845,403,683
23067	Non Current Deferred Taxes Liabilities	66,254,439,397	63,934,983,183	68,295,121,800	79,104,494,067	73,789,679,909	89,378,989,589	5,454,045,643
23259	Total Liabilities Net Minority Interest	1,381,159,562,628	1,340,204,376,213	1,167,301,356,122	1,177,944,231,831	1,156,985,901,945	503,613,551,949	1,456,323,821,338
23046	Current Debt And Capital Lease Obligation	280,454,013,092	209,657,447,746	119,496,484,181	98,722,249,798	94,258,641,270	23,248,248,772	72,861,941,777
23266	Allowance For Doubtful Accounts Receivable	-5,755,511,377	-11,423,682,656	0	0	0	-12,854,395,341	-5,025,661,687
23124	Long Term Debt And Capital Lease Obligation	682,768,449,950	731,573,679,510	639,446,065,374	623,749,421,209	648,318,136,863	20,937,473,639	1,011,639,895,049
23344	Non Current Pension And Other Postretirement Benefit Plans	90,354,893,286	84,081,672,630	79,790,796,032	74,564,441,336	71,917,164,343	61,226,571,954	61,895,197,398

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	961,677,617	172,295,633	2,697,799,941	4,836,617,420	884,927,273
26185	Free Cash Flow	-379,370,597,114	-20,416,841,959	-79,297,634,515	114,699,203,969	-109,452,043,340
26027	Changes In Cash	-173,851,969,892	-9,113,556,510	-212,933,347,311	464,709,321,183	-25,515,960,464
26182	Issuance Of Debt	316,000,000,000	48,000,000,000	784,000,000,000	0	29,100,000,000
26016	End Cash Position	128,285,007,028	128,285,007,028	302,136,976,920	515,070,324,231	50,361,003,048
26112	Purchase Of P P E	-456,921,181,806	-43,858,447,809	-166,202,910,637	-139,041,053,605	-87,784,758,323
26183	Repayment Of Debt	-94,531,250,000	-26,406,250,000	-82,046,286,158	-1,185,098,566,544	-31,400,000,000
26125	Sale Of Investment	0	0	98,000,000,000	10,067,123,288	0
26005	Capital Expenditure	-515,518,653,144	-59,543,018,850	-240,717,031,809	-139,041,053,605	-87,784,758,323
26012	Financing Cash Flow	198,657,172,616	20,630,989,814	677,774,919,924	2,515,071,957,456	83,051,155,603
26013	Investing Cash Flow	-508,657,198,538	-68,870,723,215	-1,052,127,664,529	-2,304,102,893,847	-86,899,831,050
26115	Purchase Of Business	0	0	-912,108,432,661	-2,069,965,580,950	0
26098	Common Stock Issuance	0	0	0	3,692,924,506,270	0
26110	Purchase Of Investment	-9,500,000,000	-9,500,000,000	0	-110,000,000,000	0
26015	Beginning Cash Position	302,136,976,920	137,398,563,538	515,070,324,231	50,361,003,048	75,876,963,515
26223	Classesof Cash Payments	-1,258,213,922,584	-335,904,911,945	-1,153,579,838,528	-970,708,919,970	-724,351,261,393
26099	Long Term Debt Issuance	216,000,000,000	0	784,000,000,000	0	29,100,000,000
26090	Long Term Debt Payments	-94,531,250,000	-26,406,250,000	-72,988,689,605	-1,185,098,566,544	-31,400,000,000
26108	Purchase Of Intangibles	-58,597,471,338	-15,684,571,041	-74,514,121,172	0	0
26246	Dividends Received C F I	15,399,776,989	0	0	0	0
26101	Short Term Debt Issuance	100,000,000,000	48,000,000,000	0	0	0
26091	Short Term Debt Payments	0	0	-9,057,596,553	0	0
26181	Issuance Of Capital Stock	0	0	0	3,692,924,506,270	0
26071	Net Common Stock Issuance	0	0	0	3,692,924,506,270	0
26073	Net Long Term Debt Issuance	121,468,750,000	-26,406,250,000	711,011,310,395	-1,185,098,566,544	-2,300,000,000
26164	Net Other Financing Charges	0	0	0	14,828,911,940	91,610,286,177
26165	Net Other Investing Changes	0	0	0	-41,562,640,000	0
26119	Net P P E Purchase And Sale	-455,959,504,189	-43,686,152,176	-163,505,110,696	-134,204,436,185	-86,899,831,050
26075	Net Short Term Debt Issuance	100,000,000,000	48,000,000,000	-9,057,596,553	0	0
26072	Net Issuance Payments Of Debt	221,468,750,000	21,593,750,000	701,953,713,842	-1,185,098,566,544	-2,300,000,000
26226	Paymentson Behalfof Employees	-472,685,581,421	-111,098,309,105	-420,065,604,510	-349,675,345,567	-287,470,595,316
26116	Net Business Purchase And Sale	0	0	-912,108,432,661	-2,069,965,580,950	0
26118	Net Investment Purchase And Sale	-9,500,000,000	-9,500,000,000	98,000,000,000	-99,932,876,712	0
26117	Net Intangibles Purchase And Sale	-58,597,471,338	-15,684,571,041	-74,514,121,172	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	-3
26222	Other Cash Receiptsfrom Operating Activities	8,110,261,935	8,110,261,935	1,438,083,334	1,930,285,569	2,376,709,355
26220	Cash Flowsfromusedin Operating Activities Direct	136,148,056,030	39,126,176,891	161,419,397,294	253,740,257,574	-21,667,285,017
26221	Classesof Cash Receiptsfrom Operating Activities	1,482,351,741,940	397,154,079,508	1,382,333,942,023	1,282,842,835,136	774,796,572,827

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	961,677,617	172,295,633	449,330,633	134,556,306	205,495,045	2,697,799,941	4,836,617,420	884,927,273
26185	Free Cash Flow	-379,370,597,114	-20,416,841,959	-247,052,750,592	-92,500,277,110	-19,400,727,453	-79,297,634,515	114,699,203,969	-109,452,043,340
26027	Changes In Cash	-173,851,969,892	-9,113,556,510	-83,057,709,100	-56,945,511,401	-24,735,192,881	-212,933,347,311	464,709,321,183	-25,515,960,464
26182	Issuance Of Debt	316,000,000,000	48,000,000,000	207,000,000,000	61,000,000,000	0	784,000,000,000	0	29,100,000,000
26016	End Cash Position	128,285,007,028	128,285,007,028	137,398,563,538	220,456,272,638	277,401,784,039	302,136,976,920	515,070,324,231	50,361,003,048
26112	Purchase Of P P E	-456,921,181,806	-43,858,447,809	-322,178,969,492	-40,162,153,708	-50,721,610,797	-166,202,910,637	-139,041,053,605	-87,784,758,323
26183	Repayment Of Debt	-94,531,250,000	-26,406,250,000	-24,500,000,000	-24,500,000,000	-19,125,000,000	-82,046,286,158	-1,185,098,566,544	-31,400,000,000
26125	Sale Of Investment	0	0	0	0	0	98,000,000,000	10,067,123,288	0
26005	Capital Expenditure	-515,518,653,144	-59,543,018,850	-356,000,840,544	-49,253,182,953	-50,721,610,797	-240,717,031,809	-139,041,053,605	-87,784,758,323
26012	Financing Cash Flow	198,657,172,616	20,630,989,814	163,545,710,861	35,420,209,403	-20,939,737,462	677,774,919,924	2,515,071,957,456	83,051,155,603
26013	Investing Cash Flow	-508,657,198,538	-68,870,723,215	-355,551,509,913	-49,118,626,647	-35,116,338,763	-1,052,127,664,529	-2,304,102,893,847	-86,899,831,050
26115	Purchase Of Business	0	0	0	0	0	-912,108,432,661	-2,069,965,580,950	0
26098	Common Stock Issuance	0	0	0	0	0	0	3,692,924,506,270	0
26110	Purchase Of Investment	-9,500,000,000	-9,500,000,000	0	0	0	0	-110,000,000,000	0
26015	Beginning Cash Position	302,136,976,920	137,398,563,538	220,456,272,638	277,401,784,039	302,136,976,920	515,070,324,231	50,361,003,048	75,876,963,515
26223	Classesof Cash Payments	-1,258,213,922,584	-335,904,911,945	-280,113,435,238	-358,245,176,172	-283,950,399,229	-1,153,579,838,528	-970,708,919,970	-724,351,261,393
26099	Long Term Debt Issuance	216,000,000,000	0	155,000,000,000	61,000,000,000	0	784,000,000,000	0	29,100,000,000
26090	Long Term Debt Payments	-94,531,250,000	-26,406,250,000	-24,500,000,000	-24,500,000,000	-19,125,000,000	-72,988,689,605	-1,185,098,566,544	-31,400,000,000
26108	Purchase Of Intangibles	-58,597,471,338	-15,684,571,041	-33,821,871,052	0	0	-74,514,121,172	0	0
26246	Dividends Received C F I	15,399,776,989	0	0	0	15,399,776,989	0	0	0
26101	Short Term Debt Issuance	100,000,000,000	48,000,000,000	0	0	0	0	0	0
26091	Short Term Debt Payments	0	0	0	0	0	-9,057,596,553	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	3,692,924,506,270	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	3,692,924,506,270	0
26073	Net Long Term Debt Issuance	121,468,750,000	-26,406,250,000	130,500,000,000	36,500,000,000	-19,125,000,000	711,011,310,395	-1,185,098,566,544	-2,300,000,000
26164	Net Other Financing Charges	0	0	0	0	0	0	14,828,911,940	91,610,286,177
26165	Net Other Investing Changes	0	0	0	0	0	0	-41,562,640,000	0
26119	Net P P E Purchase And Sale	-455,959,504,189	-43,686,152,176	-321,729,638,859	-40,027,597,402	-50,516,115,752	-163,505,110,696	-134,204,436,185	-86,899,831,050
26075	Net Short Term Debt Issuance	100,000,000,000	48,000,000,000	0	0	0	-9,057,596,553	0	0
26072	Net Issuance Payments Of Debt	221,468,750,000	21,593,750,000	182,500,000,000	36,500,000,000	-19,125,000,000	701,953,713,842	-1,185,098,566,544	-2,300,000,000
26226	Paymentson Behalfof Employees	-472,685,581,421	-111,098,309,105	-142,434,923,302	-103,217,375,530	-115,934,973,484	-420,065,604,510	-349,675,345,567	-287,470,595,316
26116	Net Business Purchase And Sale	0	0	0	0	0	-912,108,432,661	-2,069,965,580,950	0
26118	Net Investment Purchase And Sale	-9,500,000,000	-9,500,000,000	0	0	0	98,000,000,000	-99,932,876,712	0
26117	Net Intangibles Purchase And Sale	-58,597,471,338	-15,684,571,041	-33,821,871,052	0	0	-74,514,121,172	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	0	-3
26222	Other Cash Receiptsfrom Operating Activities	8,110,261,935	8,110,261,935	0	0	0	1,438,083,334	1,930,285,569	2,376,709,355
26220	Cash Flowsfromusedin Operating Activities Direct	136,148,056,030	39,126,176,891	108,948,089,952	-43,247,094,157	31,320,883,344	161,419,397,294	253,740,257,574	-21,667,285,017
26221	Classesof Cash Receiptsfrom Operating Activities	1,482,351,741,940	397,154,079,508	413,476,633,070	337,056,139,660	334,664,889,702	1,382,333,942,023	1,282,842,835,136	774,796,572,827

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
SAME	PT Sarana Meditama Metropolitan Tbk	2024-04-15	At close: 04:14PM WIB	264	260	262	264	260.00 - 268.00	260	268	258.00 - 406.00	258	406	500,700	3,028,022	4,527,000,000,000	1	372	1	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-04-12	At close: 04:14PM WIB	264	260	262	264	260.00 - 268.00	260	268	258.00 - 406.00	258	406	500,700	3,003,875	4,525,000,000,000	1	206	1	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-04-11	At close: 04:14PM WIB	264	260	262	264	260.00 - 268.00	260	268	258.00 - 406.00	258	406	500,700	3,031,510	4,525,000,000,000	1	206	1	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-04-10	At close: 04:14PM WIB	264	260	262	264	260.00 - 268.00	260	268	258.00 - 406.00	258	406	500,700	3,004,239	4,525,000,000,000	1	206	1	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-04-05	At close: 04:14PM WIB	264	260	264	264	260.00 - 268.00	260	268	258.00 - 406.00	258	406	500,700	2,919,146	4,525,000,000,000	1	206	1	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-04-04	At close: 04:13PM WIB	266	266	302	264	260.00 - 270.00	260	270	258.00 - 406.00	258	406	2,314,300	2,883,489	4,525,000,000,000	1	206	1	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-04-03	At close: 04:14PM WIB	268	278	266	266	258.00 - 278.00	258	278	258.00 - 406.00	258	406	2,629,400	2,883,698	4,559,000,000,000	1	208	1	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-04-02	At close: 04:03PM WIB	270	268	270	266	262.00 - 276.00	262	276	260.00 - 406.00	260	406	1,114,900	2,876,125	4,593,000,000,000	1	209	1	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-04-01	At close: 04:00PM WIB	268	272	270	270	260.00 - 278.00	260	278	260.00 - 406.00	260	406	1,559,900	2,858,068	4,627,000,000,000	1	211	1	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-29	At close: 04:01PM WIB	272	280	274	264	266.00 - 280.00	266	280	266.00 - 406.00	266	406	2,630,400	2,858,068	4,593,000,000,000	1	209	1	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-28	At close: 04:01PM WIB	272	280	274	264	266.00 - 280.00	266	280	266.00 - 406.00	266	406	2,630,400	2,825,903	4,593,000,000,000	1	209	1	Mar 28, 2024 - Mar 30, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-27	At close: 04:10PM WIB	278	278	0	0	268.00 - 284.00	268	284	266.00 - 406.00	266	406	4,675,500	2,687,796	4,662,000,000,000	1	213	1	Mar 27, 2024 - Mar 30, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-26	At close: 04:00PM WIB	278	278	0	0	272.00 - 288.00	272	288	250.00 - 406.00	250	406	3,776,500	2,700,929	4,764,000,000,000	1	217	1	Mar 27, 2024 - Mar 30, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-25	At close: 04:03PM WIB	278	282	0	0	276.00 - 290.00	276	290	250.00 - 406.00	250	406	916,700	2,748,314	4,764,000,000,000	1	217	1	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-22	At close: 04:14PM WIB	270	274	278	280	270.00 - 280.00	270	280	248.00 - 406.00	248	406	1,656,800	2,768,633	4,764,000,000,000	1	214	1	Mar 22, 2024 - Mar 25, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-21	At close: 04:14PM WIB	294	0	0	0	0.0000 - 0.0000	0	0		0		0	2,642,182	0	1	0	1	Mar 21, 2024 - Mar 25, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-14	As of 11:55AM WIB. Market open.	300	300	298	300	294.00 - 300.00	294	300	242.00 - 406.00	242	406	134,300	3,113,883	5,142,000,000,000	1	233	1	Mar 15, 2024 - Mar 16, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-13	At close: 04:09PM WIB	304	306	296	300	292.00 - 306.00	292	306	242.00 - 406.00	242	406	2,969,500	3,126,367	5,142,000,000,000	1	234	1	Mar 15, 2024 - Mar 16, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-11	At close: 04:08PM WIB	302	308	302	304	300.00 - 308.00	300	308	242.00 - 406.00	242	406	1,330,500	3,359,431	5,210,000,000,000	1	238	1	Mar 15, 2024 - Mar 16, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-08	At close: 04:08PM WIB	302	308	302	304	300.00 - 308.00	300	308	242.00 - 406.00	242	406	1,330,500	3,444,353	5,210,000,000,000	1	234	1	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-05	At close: 04:00PM WIB	304	302	310	312	302.00 - 314.00	302	314	242.00 - 406.00	242	406	4,314,900	3,906,293	5,347,000,000,000	1	244	1	Mar 05, 2024 - Mar 08, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-04	At close: 04:06PM WIB	306	304	302	304	300.00 - 308.00	300	308	242.00 - 406.00	242	406	3,206,200	4,232,748	5,210,000,000,000	1	236	1	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-01	At close: 03:49PM WIB	308	306	304	306	302.00 - 308.00	302	308	242.00 - 406.00	242	406	366,700	4,236,705	5,244,000,000,000	1	237	1	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-02-28	At close: 04:10PM WIB	302	304	308	310	300.00 - 320.00	300	320	242.00 - 406.00	242	406	5,422,900	4,074,511	5,313,000,000,000	1	238	1	Feb 28, 2024 - Feb 29, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-02-27	At close: 04:00PM WIB	310	310	302	306	302.00 - 310.00	302	310	242.00 - 406.00	242	406	222,300	4,076,437	5,176,000,000,000	1	232	1	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-02-26	At close: 04:00PM WIB	306	302	306	310	292.00 - 310.00	292	310	242.00 - 406.00	242	406	2,530,300	4,042,481	5,313,000,000,000	1	240	1	Feb 26, 2024 - Feb 27, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk	2024-02-23	At close: 04:14PM WIB	310	310	300	304	292.00 - 314.00	292	314	242.00 - 406.00	242	406	2,148,200	4,015,291	5,244,000,000,000	1	235	1	Feb 23, 2024 - Feb 27, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk (SAME.JK)	2024-02-22	At close: 04:14PM WIB	300	300	308	310	300.00 - 316.00	300	316	242.00 - 406.00	242	406	6,673,000	3,936,101	5,313,000,000,000	1	240	1	Feb 23, 2024 - Feb 27, 2024	N/A (N/A)	May 18, 2018
SAME	PT Sarana Meditama Metropolitan Tbk (SAME.JK)	2024-02-21	At close: 04:01PM WIB	304	304	296	300	294.00 - 306.00	294	306	242.00 - 406.00	242	406	785,100	3,928,301	5,142,000,000,000	1	234	1	Feb 23, 2024 - Feb 27, 2024	N/A (N/A)	May 18, 2018

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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 Assets (ttm)	Return On Equity (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)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
SAME	PT Sarana Meditama Metropolitan Tbk	2024-04-15	4,530,000,000,000	5,340,000,000,000	372	3	1	3	28	1	0	0	406	258	294	328	3,000,000	1,620,000	17,150,000,000	0	3,740,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2023	Dec 31, 2023	1	3	1	0	1,540,000,000,000	90	8	267,460,000,000	12,250,000,000	1	-79	149,790,000,000	9	963,220,000,000	24	1	212	136,150,000,000	-395,050,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-04-12	4,530,000,000,000	5,340,000,000,000	372	3	1	3	28	1	0	0	406	258	295	329	3,030,000	2,200,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-04-11	4,530,000,000,000	5,340,000,000,000	372	3	1	3	28	1	0	0	406	258	295	329	3,000,000	2,200,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-04-10	4,530,000,000,000	5,340,000,000,000	372	3	1	3	28	1	0	0	406	258	295	329	3,000,000	2,200,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-04-05	4,560,000,000,000	5,370,000,000,000	377	3	1	4	28	1	0	0	406	0	299	330	2,880,000	2,840,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-04-04	4,600,000,000,000	5,410,000,000,000	377	3	1	4	28	1	0	0	406	0	300	331	2,880,000	2,650,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-04-03	4,600,000,000,000	5,410,000,000,000	377	3	1	4	28	1	0	0	406	0	301	331	2,880,000	2,650,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-04-02	4,630,000,000,000	5,420,000,000,000	209	4	1	4	27	1	0	0	406	0	302	332	2,860,000	2,640,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-04-01	4,590,000,000,000	5,380,000,000,000	208	4	1	4	27	1	0	0	406	0	302	332	2,860,000	2,640,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-29	4,590,000,000,000	5,380,000,000,000	208	4	1	4	27	1	0	0	406	266	303	332	2,830,000	2,410,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-28	4,660,000,000,000	5,450,000,000,000	211	4	1	4	27	1	0	0	406	0	304	333	2,690,000	1,770,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-27	4,760,000,000,000	5,560,000,000,000	216	4	1	4	28	1	0	0	406	0	305	333	2,700,000	1,910,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-26	4,760,000,000,000	5,560,000,000,000	216	4	1	4	28	1	0	0	406	0	306	333	2,750,000	2,020,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-25	4,760,000,000,000	5,560,000,000,000	216	4	1	4	28	1	0	0	406	250	306	333	2,750,000	2,020,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-22	4,630,000,000,000	5,420,000,000,000	209	4	1	4	27	1	0	0	406	0	307	333	2,640,000	1,500,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-21	5,040,000,000,000	5,830,000,000,000	228	4	1	4	29	1	0	0	406	248	307	333	2,640,000	1,500,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-14	5,140,000,000,000	5,930,000,000,000	233	4	1	4	29	1	0	0	406	0	309	333	3,130,000	1,970,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-13	5,210,000,000,000	6,000,000,000,000	236	4	1	4	30	1	0	0	406	0	309	333	3,350,000	1,970,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-11	5,210,000,000,000	6,000,000,000,000	236	4	1	4	30	1	0	0	406	242	309	333	3,410,000	1,970,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-08	5,180,000,000,000	5,970,000,000,000	234	4	1	4	30	1	0	0	406	242	310	333	3,440,000	2,050,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-05	5,240,000,000,000	6,040,000,000,000	237	4	1	4	30	1	0	0	406	0	311	333	4,230,000	2,460,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-04	5,240,000,000,000	6,040,000,000,000	237	4	1	4	30	1	0	0	406	0	311	333	4,230,000	2,460,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-03-01	5,280,000,000,000	6,070,000,000,000	239	4	1	4	30	1	0	0	406	0	311	333	4,240,000	2,870,000	17,140,000,000	0	3,730,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-02-28	5,180,000,000,000	5,970,000,000,000	234	4	1	4	30	1	10	28	406	0	313	333	4,080,000	2,980,000	17,140,000,000	17,370,000,000	3,790,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-02-27	5,310,000,000,000	6,100,000,000,000	240	4	1	4	30	1	9	28	406	0	314	333	4,040,000	8,320,000	17,140,000,000	17,370,000,000	3,790,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk	2024-02-26	5,240,000,000,000	6,040,000,000,000	237	4	1	4	30	1	0	0	406	0	314	333	4,040,000	8,320,000	17,140,000,000	0	3,790,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk (SAME.JK)	2024-02-23	5,310,000,000,000	6,100,000,000,000	240	4	1	4	30	1	0	0	406	0	315	333	3,940,000	7,600,000	17,140,000,000	0	3,790,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk (SAME.JK)	2024-02-22	5,140,000,000,000	5,930,000,000,000	233	4	1	4	29	1	0	0	406	242	315	333	3,940,000	7,600,000	17,140,000,000	0	3,790,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000
SAME	PT Sarana Meditama Metropolitan Tbk (SAME.JK)	2024-02-21	5,210,000,000,000	6,000,000,000,000	236	4	1	4	30	1	0	0	406	242	316	333	3,930,000	8,200,000	17,140,000,000	0	3,790,000,000	78	N/A	May 18, 2018	5:1	Jun 02, 2017	Dec 31, 2022	Sep 30, 2023	1	4	1	1	1,510,000,000,000	76	8	273,380,000,000	20,600,000,000	1	-38	149,400,000,000	9	941,230,000,000	24	1	212	187,160,000,000	-364,520,000,000

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	310	312	310	312	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	308	310	308	310	316,100
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	310	310	310	310	1,100
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	308	308	308	308	47,800
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	310	312	310	312	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	308	310	308	310	316,100
2024-03-05	15:38:00	310	310	310	310	1,100
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	308	308	308	308	47,800
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	308	308	308	308	4,400
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	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	308	308	308	308	2,000
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	15:07:36	308	308	308	308	0
2024-03-05	15:06:00	308	308	308	308	900
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	0	0	0	0	0
2024-03-05	15:40:00	308	310	308	310	316,100
2024-03-05	15:35:00	310	310	310	310	1,100
2024-03-05	15:30:00	308	308	308	308	47,800
2024-03-05	15:25:00	308	308	308	308	4,400
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	308	308	308	308	2,000
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:07:36	308	308	308	308	0
2024-03-05	15:05:00	308	308	308	308	900
2024-03-05	15:00:00	308	308	308	308	61,100
2024-03-05	14:55:00	308	308	308	308	800
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	308	308	308	308	6,900
2024-03-05	14:20:00	308	308	308	308	300
2024-03-05	14:15:00	310	310	310	310	100
2024-03-05	14:12:50	310	310	310	310	0
2024-03-05	14:10:00	310	310	308	310	3,400
2024-03-05	14:05:00	310	310	310	310	2,200
2024-03-05	14:00:00	308	310	308	310	3,400
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	310	310	310	310	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	308	308	308	308	1,200,000

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	308	310	308	310	365,000
2024-03-05	15:15:00	308	308	308	308	6,400
2024-03-05	15:07:36	308	308	308	308	0
2024-03-05	15:00:00	308	308	308	308	62,000
2024-03-05	14:45:00	308	308	308	308	800
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	310	310	308	308	7,300
2024-03-05	14:12:50	310	310	310	310	0
2024-03-05	14:00:00	308	310	308	310	9,000
2024-03-05	13:45:00	310	310	310	310	0
2024-03-05	13:30:00	308	308	308	308	1,200,100
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	11:55:47	310	310	310	310	0
2024-03-05	11:45:00	310	310	310	310	100
2024-03-05	11:30:00	308	308	308	308	60,000
2024-03-05	11:21:32	312	312	312	312	0
2024-03-05	11:15:00	308	312	308	312	21,700
2024-03-05	11:00:00	312	314	310	310	17,600
2024-03-05	10:45:00	310	314	310	314	3,700
2024-03-05	10:38:36	312	312	312	312	0
2024-03-05	10:30:00	314	314	312	314	17,500
2024-03-05	10:15:00	306	314	306	314	1,058,900
2024-03-05	10:00:00	306	306	306	306	1,868,800
2024-03-05	09:50:08	306	306	306	306	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	308	310	308	310	365,000
2024-03-05	15:07:36	308	308	308	308	0
2024-03-05	15:00:00	308	308	308	308	68,400
2024-03-05	14:30:00	308	308	308	308	800
2024-03-05	14:12:50	310	310	310	310	0
2024-03-05	14:00:00	308	310	308	308	16,300
2024-03-05	13:30:00	308	310	308	310	1,200,100
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	11:55:47	310	310	310	310	0
2024-03-05	11:30:00	308	310	308	310	60,100
2024-03-05	11:21:32	312	312	312	312	0
2024-03-05	11:00:00	312	314	308	312	39,300
2024-03-05	10:38:36	312	312	312	312	0
2024-03-05	10:30:00	314	314	310	314	21,200
2024-03-05	10:00:00	306	314	306	314	2,927,700
2024-03-05	09:50:08	306	306	306	306	0
2024-03-05	09:30:00	308	308	306	306	88,600
2024-03-05	09:00:20	304	304	304	304	0
2024-03-05	09:00:00	302	310	302	310	127,200
2024-03-04	15:47:46	302	302	302	302	0
2024-03-04	15:30:00	302	306	300	302	787,400
2024-03-04	15:00:00	302	302	302	302	10,700
2024-03-04	14:55:22	300	300	300	300	0
2024-03-04	14:30:00	302	302	300	300	588,100
2024-03-04	14:01:44	304	304	304	304	0
2024-03-04	14:00:00	304	304	304	304	1,281,400
2024-03-04	13:30:00	308	308	304	304	54,300
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	15:07:36	308	308	308	308	0
2024-03-05	15:00:00	308	310	308	310	433,400
2024-03-05	14:12:50	310	310	310	310	0
2024-03-05	14:00:00	308	310	308	308	17,100
2024-03-05	13:00:00	308	310	308	310	602,100
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:55:47	310	310	310	310	0
2024-03-05	11:21:32	312	312	312	312	0
2024-03-05	11:00:00	312	314	308	310	98,300
2024-03-05	10:38:36	312	312	312	312	0
2024-03-05	10:00:00	306	314	306	314	2,948,900
2024-03-05	09:50:08	306	306	306	306	0
2024-03-05	09:00:20	304	304	304	304	0
2024-03-05	09:00:00	302	310	302	306	0
2024-03-04	15:47:46	302	302	302	302	0
2024-03-04	15:00:00	302	306	300	302	778,600
2024-03-04	14:55:22	300	300	300	300	0
2024-03-04	14:01:44	304	304	304	304	0
2024-03-04	14:00:00	304	304	300	300	1,369,600
2024-03-04	13:00:00	308	308	304	304	52,900
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:54:55	308	308	308	308	0
2024-03-04	11:25:49	304	304	304	304	0
2024-03-04	11:00:00	304	308	300	308	970,300
2024-03-04	10:40:45	306	306	306	306	0
2024-03-04	10:00:00	304	306	304	304	6,100
2024-03-04	09:48:00	304	304	304	304	0
2024-03-04	09:00:00	304	306	302	304	0
2024-03-01	15:41:03	302	302	302	302	0
2024-03-01	15:00:00	302	306	302	306	75,300

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:12:52	248	248	248	248	0
2024-05-03	15:00:00	248	250	248	250	6,100
2024-05-03	14:44:14	248	248	248	248	0
2024-05-03	14:03:14	250	250	250	250	0
2024-05-03	13:30:00	250	250	248	248	16,300
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:09:10	246	246	246	246	0
2024-05-03	10:38:31	250	250	250	250	0
2024-05-03	10:30:00	250	250	246	246	110,800
2024-05-03	10:02:54	252	252	252	252	0
2024-05-03	09:30:26	250	250	250	250	0
2024-05-03	09:02:10	250	250	250	250	0
2024-05-03	09:00:00	250	252	248	248	119,900
2024-05-02	15:00:00	248	250	248	250	57,700
2024-05-02	14:58:44	248	248	248	248	0
2024-05-02	14:31:15	250	250	250	250	0
2024-05-02	13:46:02	250	250	250	250	0
2024-05-02	13:30:00	252	252	248	248	20,700
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:48:40	248	248	248	248	0
2024-05-02	11:01:09	250	250	250	250	0
2024-05-02	10:30:00	252	252	248	248	58,300
2024-05-02	10:11:31	252	252	252	252	0
2024-05-02	09:36:09	254	254	254	254	0
2024-05-02	09:08:07	254	254	254	254	0
2024-05-02	09:00:00	254	254	248	252	130,300
2024-04-30	15:00:00	254	256	254	254	7,200
2024-04-30	14:55:05	252	252	252	252	0
2024-04-30	14:28:39	254	254	254	254	0
2024-04-30	13:44:19	254	254	254	254	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	254	254	248	250	258,000
2024-04-30	09:00:00	254	258	252	254	89,200
2024-04-29	09:00:00	250	258	244	254	889,700
2024-04-26	09:00:00	254	256	248	250	461,800
2024-04-25	09:00:00	254	256	252	254	580,600
2024-04-24	09:00:00	252	254	252	254	285,900
2024-04-23	09:00:00	254	256	246	254	582,300
2024-04-22	09:00:00	258	258	250	254	241,700
2024-04-19	09:00:00	258	260	250	254	1,007,900
2024-04-18	09:00:00	266	266	252	258	575,800
2024-04-17	09:00:00	260	268	258	260	523,400
2024-04-16	09:00:00	264	266	254	264	496,100
2024-04-05	09:00:00	260	268	260	264	500,700
2024-04-04	09:00:00	266	270	260	264	2,314,100
2024-04-03	09:00:00	278	278	258	266	2,629,400
2024-04-02	09:00:00	268	276	262	268	1,114,900
2024-04-01	09:00:00	272	278	260	270	1,559,900
2024-03-28	09:00:00	280	280	266	268	2,630,400
2024-03-27	09:00:00	278	284	268	272	4,675,500
2024-03-26	09:00:00	288	288	272	278	3,776,500
2024-03-25	09:00:00	290	290	276	278	916,700
2024-03-22	09:00:00	274	280	270	278	1,610,400
2024-03-21	09:00:00	294	296	266	270	8,020,300
2024-03-20	09:00:00	298	298	290	294	1,434,200
2024-03-19	09:00:00	298	300	294	298	756,700
2024-03-18	09:00:00	296	302	294	298	1,100,300
2024-03-15	09:00:00	298	302	294	300	1,480,100
2024-03-14	09:00:00	300	300	294	294	367,100
2024-03-13	09:00:00	306	306	292	300	2,969,500
2024-03-08	09:00:00	308	308	300	304	1,330,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	254	254	248	250	258,000
2024-04-29	09:00:00	250	258	244	254	889,700
2024-04-26	09:00:00	254	256	248	250	461,800
2024-04-25	09:00:00	254	256	252	254	580,600
2024-04-24	09:00:00	252	254	252	254	285,900
2024-04-23	09:00:00	254	256	246	254	582,300
2024-04-22	09:00:00	258	258	250	254	241,700
2024-04-19	09:00:00	258	260	250	254	1,007,900
2024-04-18	09:00:00	266	266	252	258	575,800
2024-04-17	09:00:00	260	268	258	260	523,400
2024-04-16	09:00:00	264	266	254	264	496,100
2024-04-05	09:00:00	260	268	260	264	500,700
2024-04-04	09:00:00	266	270	260	264	2,314,100
2024-04-03	09:00:00	278	278	258	266	2,629,400
2024-04-02	09:00:00	268	276	262	268	1,114,900
2024-04-01	09:00:00	272	278	260	270	1,559,900
2024-03-28	09:00:00	280	280	266	268	2,630,400
2024-03-27	09:00:00	278	284	268	272	4,675,500
2024-03-26	09:00:00	288	288	272	278	3,776,500
2024-03-25	09:00:00	290	290	276	278	916,700
2024-03-22	09:00:00	274	280	270	278	1,610,400
2024-03-21	09:00:00	294	296	266	270	8,020,300
2024-03-20	09:00:00	298	298	290	294	1,434,200
2024-03-19	09:00:00	298	300	294	298	756,700
2024-03-18	09:00:00	296	302	294	298	1,100,300
2024-03-15	09:00:00	298	302	294	300	1,480,100
2024-03-14	09:00:00	300	300	294	294	367,100
2024-03-13	09:00:00	306	306	292	300	2,969,500
2024-03-08	09:00:00	308	308	300	304	1,330,500
2024-03-07	09:00:00	310	314	302	302	1,130,600

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	258	258	246	250	2,152,300
2024-04-14	00:00:00	264	268	250	254	2,603,200
2024-04-07	00:00:00	264	264	264	264	0
2024-03-31	00:00:00	272	278	258	264	8,119,000
2024-03-24	00:00:00	290	290	266	268	11,999,100
2024-03-17	00:00:00	296	302	266	278	12,921,900
2024-03-10	00:00:00	306	306	292	300	4,816,700
2024-03-03	00:00:00	304	314	300	304	10,075,600
2024-02-25	00:00:00	302	320	292	306	9,650,600
2024-02-18	00:00:00	300	316	292	306	14,938,700
2024-02-11	00:00:00	318	320	290	300	12,305,700
2024-02-04	00:00:00	312	318	296	316	57,599,900
2024-01-28	00:00:00	300	318	292	312	11,236,800
2024-01-21	00:00:00	312	318	292	300	4,375,400
2024-01-14	00:00:00	324	324	304	310	4,169,900
2024-01-07	00:00:00	314	328	310	320	7,601,900
2023-12-31	00:00:00	314	320	308	314	4,075,800
2023-12-24	00:00:00	318	330	312	314	2,885,000
2023-12-17	00:00:00	312	352	308	318	22,711,100
2023-12-10	00:00:00	352	370	308	312	39,476,600
2023-12-03	00:00:00	306	370	302	350	55,068,200
2023-11-26	00:00:00	302	312	298	304	2,061,400
2023-11-19	00:00:00	308	320	300	304	3,806,300
2023-11-12	00:00:00	310	316	304	308	2,899,200
2023-11-05	00:00:00	332	338	296	310	18,830,900
2023-10-29	00:00:00	356	356	324	330	9,295,400
2023-10-22	00:00:00	354	360	350	354	6,309,100
2023-10-15	00:00:00	376	380	340	354	15,342,500
2023-10-08	00:00:00	378	392	360	376	35,896,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	254	254	248	250	258,000
2024-03-31	00:00:00	272	278	244	254	13,853,400
2024-02-29	00:00:00	306	314	266	268	40,180,000
2024-01-31	00:00:00	308	320	290	308	102,329,200
2023-12-31	00:00:00	314	328	292	308	23,258,800
2023-11-30	00:00:00	310	370	298	314	120,782,000
2023-10-31	00:00:00	350	350	296	310	31,972,300
2023-09-30	00:00:00	352	392	340	344	105,500,100
2023-08-31	00:00:00	344	380	332	350	115,537,900
2023-07-31	00:00:00	372	372	316	344	153,909,200
2023-06-30	00:00:00	336	406	328	370	262,548,000
2023-05-31	00:00:00	294	384	290	334	236,647,900
2023-04-30	00:00:00	298	308	284	294	59,247,400
2023-03-31	00:00:00	290	308	288	302	2,788,400
2023-02-28	00:00:00	290	298	284	298	3,174,400
2023-01-31	00:00:00	290	290	272	282	5,786,700
2022-12-31	00:00:00	298	306	276	286	90,998,700
2022-11-30	00:00:00	270	328	242	300	157,405,000
2022-10-31	00:00:00	294	300	262	270	60,614,300
2022-09-30	00:00:00	288	308	252	290	113,530,800
2022-08-31	00:00:00	378	392	256	286	419,087,800
2022-07-31	00:00:00	430	446	374	376	447,019,400
2022-06-30	00:00:00	412	452	382	428	286,473,600
2022-05-31	00:00:00	402	430	380	412	316,886,500
2022-04-30	00:00:00	434	434	340	402	322,780,100
2022-03-31	00:00:00	448	454	396	434	606,375,100
2022-02-28	00:00:00	342	458	340	448	1,124,929,800
2022-01-31	00:00:00	376	404	318	342	497,129,200
2021-12-31	00:00:00	370	388	306	376	414,622,600
2021-11-30	00:00:00	416	464	356	370	871,937,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	254	254	248	250	258,000
2024-03-31	00:00:00	272	278	244	254	13,764,200
2024-02-29	00:00:00	306	314	266	268	40,180,000
2024-01-31	00:00:00	308	320	244	254	156,362,600
2023-12-31	00:00:00	314	328	266	268	165,768,000
2023-11-30	00:00:00	310	370	290	308	246,370,000
2023-10-31	00:00:00	350	370	292	308	176,013,100
2023-09-30	00:00:00	352	392	296	314	258,254,400
2023-08-31	00:00:00	344	392	296	310	253,010,300
2023-07-31	00:00:00	372	392	316	344	374,947,200
2023-06-30	00:00:00	336	406	316	350	531,995,100
2023-05-31	00:00:00	294	406	290	344	653,105,100
2023-04-30	00:00:00	298	406	284	370	558,443,300
2023-03-31	00:00:00	302	384	284	334	297,025,600
2023-02-28	00:00:00	290	320	282	294	102,838,700
2023-01-31	00:00:00	282	320	242	302	87,059,900
2022-10-31	00:00:00	294	328	242	286	309,018,000
2022-07-31	00:00:00	430	446	252	290	979,638,000
2022-04-30	00:00:00	434	452	340	428	926,140,200
2022-01-31	00:00:00	376	458	318	434	2,228,434,100
2021-10-31	00:00:00	490	492	306	376	1,969,583,200
2021-07-31	00:00:00	670	700	438	488	3,406,660,400
2021-04-30	00:00:00	468	730	442	665	4,429,705,235
2021-01-31	00:00:00	268	521	255	468	6,808,271,114

Dividends Amount

Date	Time	Amount
2018-05-18	09:00:00	1
2017-04-20	09:00:00	0
2017-04-19	09:00:00	3
2016-06-06	09:00:00	1
2015-07-03	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2018	1	1	0.27 %
2017	2	3	0.74 %
2016	1	1	0.22 %
2015	1	1	0.22 %

Splits

Date	Time	Numerator	Denominator	Ratio
2017-06-02	09:00:00	5	1	5:1

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