Informasi Saham SKBM PT Sekar Bumi Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
ASLI	Asri Karya Lestari Tbk.
KPAS	PT Cottonindo Ariesta Tbk
NAYZ	PT Hassana Boga Sejahtera Tbk
UNIC	PT Unggul Indah Cahaya Tbk
KBAG	PT Karya Bersama Anugerah 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
102	Enterprises Value E B I T D A Ratio	1	10	40	17
14012	Pb Ratio	5	0	1	1
14010	Ps Ratio	17	0	0	0
40002	Enterprise Value	21	758,289,269,258	815,939,297,178	1,000,444,391,051
14008	Pe Ratio	25	333	15	8
101	Enterprises Value Revenue Ratio	29	0	1	1
40001	Market Cap	45	494,809,520,062	543,252,410,138	653,979,016,026

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	10	40	51	61	37	17
14012	Pb Ratio	5	0	1	1	1	1	1
14010	Ps Ratio	17	0	0	0	0	0	0
40002	Enterprise Value	21	758,289,269,258	815,939,297,178	831,173,688,985	697,467,172,905	948,293,783,298	1,000,444,391,051
14008	Pe Ratio	25	333	15	11	8	7	8
101	Enterprises Value Revenue Ratio	29	0	1	1	1	1	1
40001	Market Cap	45	494,809,520,062	543,252,410,138	529,411,584,402	508,650,345,798	622,837,158,120	653,979,016,026

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	58,338,871,684	16,428,561,651	157,658,543,259	85,898,360,658	50,113,880,219
20304	Write Off	0	0	0	0	0
20091	Net Income	1,496,164,143	593,667,005	86,221,358,302	29,560,408,653	10,341,078,215
29004	Basic E P S	1	0	50	17	6
20190	E B I T D A	73,803,952,705	20,319,109,506	172,040,206,291	100,226,481,971	60,888,082,658
20007	Amortization	26,198,336	5,705,884	49,343,456	73,650,228	76,318,788
20046	Gross Profit	344,825,157,584	80,118,589,101	613,279,090,382	531,094,378,779	315,519,063,274
29009	Diluted E P S	1	0	50	17	6
20136	Pretax Income	11,946,009,923	5,186,786,020	117,187,513,903	44,152,540,846	13,568,762,041
20145	Tax Provision	9,639,273,397	3,989,798,545	30,551,909,967	14,445,119,241	8,153,020,233
20100	Total Revenue	2,839,561,359,367	570,891,145,175	3,802,296,289,773	3,847,887,478,570	3,165,530,224,724
20164	Total Expenses	2,766,688,471,874	559,325,745,794	3,668,107,537,098	3,761,725,813,911	3,098,075,666,438
20013	Cost Of Revenue	2,494,736,201,783	490,772,556,074	3,189,017,199,391	3,316,793,099,791	2,850,011,161,450
20177	Interest Income	4,399,913,642	1,143,871,080	2,676,832,616	1,083,874,523	2,692,943,812
20057	Interest Expense	46,392,861,761	11,241,775,631	40,471,029,356	41,745,819,812	36,545,118,178
20109	Operating Income	72,872,887,493	11,565,399,381	134,188,752,675	86,161,664,659	67,454,558,286
20316	Normalized Income	15,135,207,671	6,763,228,339	96,363,855,144	29,445,286,022	7,202,466,661
20108	Operating Expense	271,952,270,091	68,553,189,720	479,090,337,707	444,932,714,120	248,064,504,988
20112	Operating Revenue	2,839,561,359,367	570,891,145,175	3,802,296,289,773	3,847,887,478,570	3,165,530,224,724
20087	Minority Interests	-810,572,383	-603,320,470	-414,245,634	-147,012,952	4,925,336,407
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-42,790,572,376	-9,040,200,632	-38,414,008,761	-41,405,389,729	-34,876,719,535
20416	Total Unusual Items	-4,046,136,650	-4,549,739,870	136,356,015	171,100,567	4,184,815,406
29010	Basic Average Shares	1,730,103,217	0	1,730,103,217	1,728,159,929	1,726,003,217
20269	Other Special Charges	4,046,136,650	4,553,739,870	-136,356,015	-171,100,567	-4,184,815,406
20287	Rent And Landing Fees	1,055,345,541	947,869,382	10,964,185,505	6,505,788,724	3,826,697,963
29011	Diluted Average Shares	1,730,103,217	0	1,730,103,217	1,728,159,929	1,726,003,217
20420	Normalized E B I T D A	77,850,089,355	24,868,849,376	171,903,850,276	100,055,381,404	56,703,267,252
20162	Special Income Charges	-9,935,494,482	-6,022,079,328	-5,753,001,817	171,100,567	4,184,815,406
20315	Reconciled Depreciation	15,465,081,021	3,890,547,855	14,381,663,032	14,328,121,313	10,774,202,439
20312	Other Operating Expenses	5,872,729,659	2,326,114,289	7,352,629,137	7,477,211,136	12,251,667,552
20368	Total Other Finance Cost	797,624,257	-1,057,703,919	619,812,021	743,444,440	1,024,545,169
20440	Rent Expense Supplemental	1,055,345,541	947,869,382	10,964,185,505	6,505,788,724	3,826,697,963
20314	Reconciled Cost Of Revenue	2,494,736,201,783	490,772,556,074	3,189,017,199,391	3,316,793,099,791	2,850,011,161,450
20419	Tax Effect Of Unusual Items	-2,185,808,786	-1,324,857,452	-1,499,862,807	55,977,936	1,046,203,852
20018	Depreciation Income Statement	15,438,882,685	3,884,841,971	14,332,319,576	14,254,471,085	10,697,883,651
20075	Interest Income Non Operating	4,399,913,642	1,143,871,080	2,676,832,616	1,083,874,523	2,692,943,812
20158	Selling And Marketing Expense	118,606,821,636	23,486,475,604	327,421,128,726	319,963,600,543	123,892,703,496
20064	Interest Expense Non Operating	46,392,861,761	11,241,775,631	40,471,029,356	41,745,819,812	36,545,118,178
20093	Net Income Common Stockholders	1,496,164,143	593,667,005	86,221,358,302	29,560,408,653	10,341,078,215
20094	Net Income Continuous Operations	2,306,736,526	1,196,987,475	86,635,603,936	29,707,421,605	5,415,741,808
20045	General And Administrative Expense	34,014,688,226	13,174,721,304	32,047,961,086	30,607,691,644	26,749,886,048
20159	Selling General And Administration	152,621,509,862	36,661,196,908	359,469,089,812	350,571,292,187	150,642,589,544
20435	Total Operating Income As Reported	53,938,958,042	15,284,690,571	154,981,710,643	84,814,486,135	47,420,936,407
20412	Other Non Operating Income Expenses	7,923,845,190	13,015,917,907	4,446,365,201	-2,084,560,475	4,695,142,993
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,496,164,143	593,667,005	86,221,358,302	29,560,408,653	10,341,078,215
20417	Total Unusual Items Excluding Goodwill	-9,935,494,482	-6,022,079,328	-5,753,001,817	171,100,567	4,184,815,406
20077	Net Non Operating Interest Income Expense	-42,790,572,376	-9,040,200,632	-38,414,008,761	-41,405,389,729	-34,876,719,535
20346	Net Income Including Noncontrolling Interests	2,306,736,526	1,196,987,475	86,635,603,936	29,707,421,605	5,415,741,808
20019	Depreciation And Amortization In Income Statement	15,465,081,021	3,890,547,855	14,381,663,032	14,328,121,313	10,774,202,439
20309	Net Income From Continuing And Discontinued Operation	1,496,164,143	593,667,005	86,221,358,302	29,560,408,653	10,341,078,215
20331	Net Income From Continuing Operation Net Minority Interest	1,496,164,143	593,667,005	86,221,358,302	29,560,408,653	10,341,078,215

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	58,338,871,684	16,428,561,651	12,115,038,030	7,594,278,434	22,200,993,569	157,658,543,259	85,898,360,658	50,113,880,219
20304	Write Off	0	0	0	69,279,725	-65,279,725	0	0	0
20091	Net Income	1,496,164,143	593,667,005	-166,659,062	-3,856,073,470	4,925,229,670	86,221,358,302	29,560,408,653	10,341,078,215
29004	Basic E P S	1	0	21	0	3	50	17	6
20190	E B I T D A	73,803,952,705	20,319,109,506	16,196,154,471	11,367,401,221	25,921,287,507	172,040,206,291	100,226,481,971	60,888,082,658
20007	Amortization	26,198,336	5,705,884	5,705,742	6,643,421	8,143,289	49,343,456	73,650,228	76,318,788
20046	Gross Profit	344,825,157,584	80,118,589,101	74,073,032,294	86,486,571,078	104,146,965,111	613,279,090,382	531,094,378,779	315,519,063,274
29009	Diluted E P S	1	0	21	0	3	50	17	6
20136	Pretax Income	11,946,009,923	5,186,786,020	-53,594,057	-4,463,785,601	11,276,603,561	117,187,513,903	44,152,540,846	13,568,762,041
20145	Tax Provision	9,639,273,397	3,989,798,545	395,099,910	-693,287,700	5,947,662,642	30,551,909,967	14,445,119,241	8,153,020,233
20100	Total Revenue	2,839,561,359,367	570,891,145,175	588,191,033,331	821,702,483,425	858,776,697,436	3,802,296,289,773	3,847,887,478,570	3,165,530,224,724
20164	Total Expenses	2,766,688,471,874	559,325,745,794	575,841,484,140	803,026,440,745	828,494,801,195	3,668,107,537,098	3,761,725,813,911	3,098,075,666,438
20013	Cost Of Revenue	2,494,736,201,783	490,772,556,074	514,118,001,037	735,215,912,347	754,629,732,325	3,189,017,199,391	3,316,793,099,791	2,850,011,161,450
20177	Interest Income	4,399,913,642	1,143,871,080	1,154,073,766	1,066,533,477	1,035,435,319	2,676,832,616	1,083,874,523	2,692,943,812
20057	Interest Expense	46,392,861,761	11,241,775,631	12,168,632,087	12,058,064,035	10,924,390,008	40,471,029,356	41,745,819,812	36,545,118,178
20109	Operating Income	72,872,887,493	11,565,399,381	12,349,549,191	18,676,042,680	30,281,896,241	134,188,752,675	86,161,664,659	67,454,558,286
20316	Normalized Income	15,135,207,671	6,763,228,339	2,159,386,931	-1,160,716,390	7,466,967,611	96,363,855,144	29,445,286,022	7,202,466,661
20108	Operating Expense	271,952,270,091	68,553,189,720	61,723,483,103	67,810,528,398	73,865,068,870	479,090,337,707	444,932,714,120	248,064,504,988
20112	Operating Revenue	2,839,561,359,367	570,891,145,175	588,191,033,331	821,702,483,425	858,776,697,436	3,802,296,289,773	3,847,887,478,570	3,165,530,224,724
20087	Minority Interests	-810,572,383	-603,320,470	282,034,905	-85,575,569	-403,711,249	-414,245,634	-147,012,952	4,925,336,407
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-42,790,572,376	-9,040,200,632	-12,672,706,090	-11,085,425,369	-9,992,240,285	-38,414,008,761	-41,405,389,729	-34,876,719,535
20416	Total Unusual Items	-4,046,136,650	-4,549,739,870	377,843,900	24,443,558	101,315,762	136,356,015	171,100,567	4,184,815,406
29010	Basic Average Shares	1,730,103,217	0	1,730,103,217	0	1,730,103,217	1,730,103,217	1,728,159,929	1,726,003,217
20269	Other Special Charges	4,046,136,650	4,553,739,870	-377,843,900	-93,723,283	-36,036,037	-136,356,015	-171,100,567	-4,184,815,406
20287	Rent And Landing Fees	1,055,345,541	947,869,382	41,761,582	37,839,576	27,875,001	10,964,185,505	6,505,788,724	3,826,697,963
29011	Diluted Average Shares	1,730,103,217	0	1,730,103,217	0	1,730,103,217	1,730,103,217	1,728,159,929	1,726,003,217
20420	Normalized E B I T D A	77,850,089,355	24,868,849,376	15,818,310,571	11,342,957,663	25,819,971,745	171,903,850,276	100,055,381,404	56,703,267,252
20162	Special Income Charges	-9,935,494,482	-6,022,079,328	-1,094,495,558	-1,447,895,900	-1,371,023,696	-5,753,001,817	171,100,567	4,184,815,406
20315	Reconciled Depreciation	15,465,081,021	3,890,547,855	4,081,116,441	3,773,122,787	3,720,293,938	14,381,663,032	14,328,121,313	10,774,202,439
20312	Other Operating Expenses	5,872,729,659	2,326,114,289	2,103,987,531	702,754,176	739,873,663	7,352,629,137	7,477,211,136	12,251,667,552
20368	Total Other Finance Cost	797,624,257	-1,057,703,919	1,658,147,769	93,894,811	103,285,596	619,812,021	743,444,440	1,024,545,169
20440	Rent Expense Supplemental	1,055,345,541	947,869,382	41,761,582	37,839,576	27,875,001	10,964,185,505	6,505,788,724	3,826,697,963
20314	Reconciled Cost Of Revenue	2,494,736,201,783	490,772,556,074	514,118,001,037	735,215,912,347	754,629,732,325	3,189,017,199,391	3,316,793,099,791	2,850,011,161,450
20419	Tax Effect Of Unusual Items	-2,185,808,786	-1,324,857,452	-240,789,023	-224,878,278	-301,625,213	-1,499,862,807	55,977,936	1,046,203,852
20018	Depreciation Income Statement	15,438,882,685	3,884,841,971	4,075,410,699	3,766,479,366	3,712,150,649	14,332,319,576	14,254,471,085	10,697,883,651
20075	Interest Income Non Operating	4,399,913,642	1,143,871,080	1,154,073,766	1,066,533,477	1,035,435,319	2,676,832,616	1,083,874,523	2,692,943,812
20158	Selling And Marketing Expense	118,606,821,636	23,486,475,604	26,546,219,611	30,450,825,465	38,123,300,956	327,421,128,726	319,963,600,543	123,892,703,496
20064	Interest Expense Non Operating	46,392,861,761	11,241,775,631	12,168,632,087	12,058,064,035	10,924,390,008	40,471,029,356	41,745,819,812	36,545,118,178
20093	Net Income Common Stockholders	1,496,164,143	593,667,005	-166,659,062	-3,856,073,470	4,925,229,670	86,221,358,302	29,560,408,653	10,341,078,215
20094	Net Income Continuous Operations	2,306,736,526	1,196,987,475	-448,693,967	-3,770,497,901	5,328,940,919	86,635,603,936	29,707,421,605	5,415,741,808
20045	General And Administrative Expense	34,014,688,226	13,174,721,304	4,809,201,982	7,078,842,390	8,951,922,550	32,047,961,086	30,607,691,644	26,749,886,048
20159	Selling General And Administration	152,621,509,862	36,661,196,908	31,355,421,593	37,529,667,855	47,075,223,506	359,469,089,812	350,571,292,187	150,642,589,544
20435	Total Operating Income As Reported	53,938,958,042	15,284,690,571	10,960,964,264	6,527,744,957	21,165,558,250	154,981,710,643	84,814,486,135	47,420,936,407
20412	Other Non Operating Income Expenses	7,923,845,190	13,015,917,907	-2,784,754,679	-8,627,263,144	6,319,945,106	4,446,365,201	-2,084,560,475	4,695,142,993
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,496,164,143	593,667,005	-166,659,062	-3,856,073,470	4,925,229,670	86,221,358,302	29,560,408,653	10,341,078,215
20417	Total Unusual Items Excluding Goodwill	-9,935,494,482	-6,022,079,328	-1,094,495,558	-1,447,895,900	-1,371,023,696	-5,753,001,817	171,100,567	4,184,815,406
20077	Net Non Operating Interest Income Expense	-42,790,572,376	-9,040,200,632	-12,672,706,090	-11,085,425,369	-9,992,240,285	-38,414,008,761	-41,405,389,729	-34,876,719,535
20346	Net Income Including Noncontrolling Interests	2,306,736,526	1,196,987,475	-448,693,967	-3,770,497,901	5,328,940,919	86,635,603,936	29,707,421,605	5,415,741,808
20019	Depreciation And Amortization In Income Statement	15,465,081,021	3,890,547,855	4,081,116,441	3,773,122,787	3,720,293,938	14,381,663,032	14,328,121,313	10,774,202,439
20309	Net Income From Continuing And Discontinued Operation	1,496,164,143	593,667,005	-166,659,062	-3,856,073,470	4,925,229,670	86,221,358,302	29,560,408,653	10,341,078,215
20331	Net Income From Continuing Operation Net Minority Interest	1,496,164,143	593,667,005	-166,659,062	-3,856,073,470	4,925,229,670	86,221,358,302	29,560,408,653	10,341,078,215

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	232,868,898,687	238,758,256,519	244,647,614,351	244,647,614,351
23531	Net Debt	251,805,851,965	303,895,658,796	383,381,011,537	297,734,475,799
23165	Payables	132,459,678,172	262,752,031,921	245,520,406,507	196,819,805,816
23139	Net P P E	449,687,913,169	448,442,968,903	473,842,681,721	476,179,529,673
23351	Properties	0	0	0	0
23386	Total Debt	552,900,373,691	607,726,856,207	633,737,550,667	504,676,662,972
23100	Gross P P E	819,115,736,781	788,765,970,268	772,976,929,749	728,773,907,822
23038	Common Stock	173,010,321,700	173,010,321,700	173,010,321,700	172,600,321,700
23045	Current Debt	539,611,692,922	584,063,872,208	599,074,214,922	474,073,574,115
23532	Share Issued	1,730,103,217	1,730,103,217	1,730,103,217	1,726,003,217
23220	Total Assets	1,839,622,473,747	2,042,199,577,083	1,970,428,120,056	1,768,660,546,754
23027	Capital Stock	173,010,321,700	173,010,321,700	173,010,321,700	172,600,321,700
23382	Other Payable	8,408,009,888	12,240,461,061	13,581,752,857	10,386,045,224
23028	Cash Financial	199,420,624,495	190,270,231,029	191,907,258,764	159,646,721,652
23123	Long Term Debt	1,614,783,538	2,102,017,617	1,214,055,379	307,623,336
23179	Prepaid Assets	46,387,428,569	66,884,616,528	43,699,322,932	19,285,667,367
23385	Working Capital	388,095,747,376	387,402,141,068	274,929,449,927	252,771,646,459
23000	Accounts Payable	118,991,084,819	231,892,645,912	227,357,788,804	182,031,842,857
23029	Cash Equivalents	90,000,000,000	92,000,000,000	25,000,000,000	17,000,000,000
23245	Invested Capital	1,539,437,554,379	1,593,934,615,552	1,526,935,364,047	1,370,890,819,563
23340	Other Properties	9,031,301,856	17,730,483,494	17,730,483,494	13,667,114,852
23132	Minority Interest	69,068,139,966	66,196,984,762	65,838,399,264	65,472,037,223
23342	Other Receivables	7,353,451,756	8,235,998,147	7,761,150,559	9,422,819,572
23204	Retained Earnings	331,450,310,066	341,007,957,874	261,021,339,403	232,076,967,769
23217	Total Tax Payable	5,060,583,465	18,618,924,948	4,580,864,846	4,401,917,735
23001	Accounts Receivable	243,767,970,689	448,775,394,470	451,033,593,875	360,402,133,179
23280	Common Stock Equity	998,211,077,919	1,007,768,725,727	926,647,093,746	896,509,622,112
23403	Net Tangible Assets	765,197,766,366	768,839,858,006	681,779,524,737	651,568,402,875
23215	Stockholders Equity	998,211,077,919	1,007,768,725,727	926,647,093,746	896,509,622,112
23383	Tangible Book Value	765,197,766,366	768,839,858,006	681,779,524,737	651,568,402,875
23374	Total Capitalization	999,825,861,457	1,009,870,743,344	927,861,149,125	896,817,245,448
23312	Land And Improvements	171,182,606,336	171,169,719,827	171,229,466,316	170,330,711,271
23469	Other Equity Interest	-9,122,982,070	-9,122,982,070	-9,122,982,070	-9,122,982,070
23393	Ordinary Shares Number	1,730,103,217	1,730,103,217	1,730,103,217	1,726,003,217
23155	Other Intangible Assets	144,412,866	170,611,202	219,954,658	293,604,886
23008	Accumulated Depreciation	-369,427,823,612	-340,323,001,365	-299,134,248,028	-252,594,378,149
23282	Construction In Progress	10,874,260,164	9,192,379,245	6,305,787,569	5,041,969,180
23380	Capital Lease Obligations	11,673,897,231	21,560,966,382	33,449,280,366	30,295,465,521
23030	Cash And Cash Equivalents	289,420,624,495	282,270,231,029	216,907,258,764	176,646,721,652
23262	Gross Accounts Receivable	246,981,480,760	451,260,331,538	454,515,995,200	364,575,316,688
23012	Additional Paid In Capital	501,738,414,713	501,738,414,713	501,738,414,713	500,955,314,713
23275	Buildings And Improvements	311,757,972,012	293,388,194,425	291,599,501,295	281,663,490,436
23126	Long Term Equity Investment	41,411,633,197	44,413,258,864	46,501,640,190	45,720,024,938
23062	Non Current Deferred Revenue	0	0	0	80,438,850
23020	Available For Sale Securities	1,973,065,371	1,515,000,000	1,515,000,000	1,515,000,000
23319	Machinery Furniture Equipment	316,269,596,413	297,285,193,277	286,111,691,075	258,070,622,083
23048	Current Capital Lease Obligation	1,527,703,302	8,359,957,838	8,945,331,399	5,808,634,610
23127	Long Term Capital Lease Obligation	10,146,193,929	13,201,008,544	24,503,948,967	24,486,830,911
23098	Goodwill And Other Intangible Assets	233,013,311,553	238,928,867,721	244,867,569,009	244,941,219,237
23261	Total Equity Gross Minority Interest	1,067,279,217,885	1,073,965,710,489	992,485,493,010	961,981,659,335
23067	Non Current Deferred Taxes Liabilities	0	0	134,887,780	225,567,647
23259	Total Liabilities Net Minority Interest	772,343,255,862	968,233,866,594	977,942,627,046	806,678,887,419
23046	Current Debt And Capital Lease Obligation	541,139,396,224	592,423,830,046	608,019,546,321	479,882,208,725
23266	Allowance For Doubtful Accounts Receivable	-3,213,510,071	-2,484,937,068	-3,482,401,325	-4,173,183,509
23124	Long Term Debt And Capital Lease Obligation	11,760,977,467	15,303,026,161	25,718,004,346	24,794,454,247
23344	Non Current Pension And Other Postretirement Benefit Plans	75,387,759,507	77,077,743,809	68,887,074,699	80,557,589,443

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	232,868,898,687	234,341,238,145	235,813,577,603	237,285,917,061	238,758,256,519	244,647,614,351	244,647,614,351
23531	Net Debt	251,805,851,965	258,031,688,737	285,103,804,793	169,937,948,782	303,895,658,796	383,381,011,537	297,734,475,799
23165	Payables	132,459,678,172	140,784,898,202	223,848,224,773	304,934,523,014	262,752,031,921	245,520,406,507	196,819,805,816
23139	Net P P E	449,687,913,169	453,904,910,987	464,007,246,273	447,317,471,023	448,442,968,903	473,842,681,721	476,179,529,673
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	552,900,373,691	583,864,003,849	640,709,713,099	530,729,375,742	607,726,856,207	633,737,550,667	504,676,662,972
23100	Gross P P E	819,115,736,781	828,672,698,583	826,594,959,614	798,938,961,001	788,765,970,268	772,976,929,749	728,773,907,822
23038	Common Stock	173,010,321,700	173,010,321,700	173,010,321,700	173,010,321,700	173,010,321,700	173,010,321,700	172,600,321,700
23045	Current Debt	539,611,692,922	568,470,679,146	623,050,455,409	510,323,876,517	584,063,872,208	599,074,214,922	474,073,574,115
23532	Share Issued	1,730,103,217	1,730,103,217	1,730,103,217	1,730,103,217	1,730,103,217	1,730,103,217	1,726,003,217
23220	Total Assets	1,839,622,473,747	1,874,937,691,754	2,018,391,046,430	2,015,858,368,493	2,042,199,577,083	1,970,428,120,056	1,768,660,546,754
23027	Capital Stock	173,010,321,700	173,010,321,700	173,010,321,700	173,010,321,700	173,010,321,700	173,010,321,700	172,600,321,700
23382	Other Payable	8,408,009,888	8,860,700,757	26,627,394,265	11,141,424,165	12,240,461,061	13,581,752,857	10,386,045,224
23028	Cash Financial	199,420,624,495	217,177,116,809	246,947,608,516	247,912,548,635	190,270,231,029	191,907,258,764	159,646,721,652
23123	Long Term Debt	1,614,783,538	738,126,400	1,000,957,900	1,526,620,900	2,102,017,617	1,214,055,379	307,623,336
23179	Prepaid Assets	46,387,428,569	88,910,159,138	73,094,905,046	91,495,515,026	66,884,616,528	43,699,322,932	19,285,667,367
23385	Working Capital	388,095,747,376	378,210,266,219	367,781,802,813	401,093,569,440	387,402,141,068	274,929,449,927	252,771,646,459
23000	Accounts Payable	118,991,084,819	127,069,745,091	195,331,062,223	273,987,802,139	231,892,645,912	227,357,788,804	182,031,842,857
23029	Cash Equivalents	90,000,000,000	94,000,000,000	92,000,000,000	94,000,000,000	92,000,000,000	25,000,000,000	17,000,000,000
23245	Invested Capital	1,539,437,554,379	1,560,386,626,226	1,615,478,936,565	1,524,461,409,299	1,593,934,615,552	1,526,935,364,047	1,370,890,819,563
23340	Other Properties	9,031,301,856	17,730,483,494	17,730,483,494	17,730,483,494	17,730,483,494	17,730,483,494	13,667,114,852
23132	Minority Interest	69,068,139,966	67,011,595,357	67,295,177,368	66,599,148,905	66,196,984,762	65,838,399,264	65,472,037,223
23342	Other Receivables	7,353,451,756	7,457,256,043	7,479,658,281	7,502,920,650	8,235,998,147	7,761,150,559	9,422,819,572
23204	Retained Earnings	331,450,310,066	324,417,052,827	324,666,755,403	345,850,144,029	341,007,957,874	261,021,339,403	232,076,967,769
23217	Total Tax Payable	5,060,583,465	4,854,452,354	1,889,768,285	19,805,296,710	18,618,924,948	4,580,864,846	4,401,917,735
23001	Accounts Receivable	243,767,970,689	243,032,277,476	333,789,652,331	311,740,297,760	448,775,394,470	451,033,593,875	360,402,133,179
23280	Common Stock Equity	998,211,077,919	991,177,820,680	991,427,523,256	1,012,610,911,882	1,007,768,725,727	926,647,093,746	896,509,622,112
23403	Net Tangible Assets	765,197,766,366	756,686,463,785	755,458,121,161	775,162,526,908	768,839,858,006	681,779,524,737	651,568,402,875
23215	Stockholders Equity	998,211,077,919	991,177,820,680	991,427,523,256	1,012,610,911,882	1,007,768,725,727	926,647,093,746	896,509,622,112
23383	Tangible Book Value	765,197,766,366	756,686,463,785	755,458,121,161	775,162,526,908	768,839,858,006	681,779,524,737	651,568,402,875
23374	Total Capitalization	999,825,861,457	991,915,947,080	992,428,481,156	1,014,137,532,782	1,009,870,743,344	927,861,149,125	896,817,245,448
23312	Land And Improvements	171,182,606,336	171,169,719,827	171,169,719,827	171,169,719,827	171,169,719,827	171,229,466,316	170,330,711,271
23469	Other Equity Interest	-9,122,982,070	-9,122,982,070	-9,122,982,070	-9,122,982,070	-9,122,982,070	-9,122,982,070	-9,122,982,070
23393	Ordinary Shares Number	1,730,103,217	1,730,103,217	1,730,103,217	1,730,103,217	1,730,103,217	1,730,103,217	1,726,003,217
23155	Other Intangible Assets	144,412,866	150,118,750	155,824,492	162,467,913	170,611,202	219,954,658	293,604,886
23008	Accumulated Depreciation	-369,427,823,612	-374,767,787,596	-362,587,713,341	-351,621,489,978	-340,323,001,365	-299,134,248,028	-252,594,378,149
23282	Construction In Progress	10,874,260,164	4,895,436,550	4,950,973,335	6,195,057,767	9,192,379,245	6,305,787,569	5,041,969,180
23380	Capital Lease Obligations	11,673,897,231	14,655,198,303	16,658,299,790	18,878,878,325	21,560,966,382	33,449,280,366	30,295,465,521
23030	Cash And Cash Equivalents	289,420,624,495	311,177,116,809	338,947,608,516	341,912,548,635	282,270,231,029	216,907,258,764	176,646,721,652
23262	Gross Accounts Receivable	246,981,480,760	245,451,408,765	336,209,309,674	314,159,955,103	451,260,331,538	454,515,995,200	364,575,316,688
23012	Additional Paid In Capital	501,738,414,713	501,738,414,713	501,738,414,713	501,738,414,713	501,738,414,713	501,738,414,713	500,955,314,713
23275	Buildings And Improvements	311,757,972,012	318,589,313,654	317,230,802,961	297,653,799,918	293,388,194,425	291,599,501,295	281,663,490,436
23126	Long Term Equity Investment	41,411,633,197	43,722,181,749	43,722,181,749	44,067,682,167	44,413,258,864	46,501,640,190	45,720,024,938
23062	Non Current Deferred Revenue	0	0	0	0	0	0	80,438,850
23020	Available For Sale Securities	1,973,065,371	1,515,000,000	1,515,000,000	1,515,000,000	1,515,000,000	1,515,000,000	1,515,000,000
23319	Machinery Furniture Equipment	316,269,596,413	316,287,745,058	315,512,979,997	306,189,899,995	297,285,193,277	286,111,691,075	258,070,622,083
23048	Current Capital Lease Obligation	1,527,703,302	4,338,564,431	6,885,219,626	8,800,604,027	8,359,957,838	8,945,331,399	5,808,634,610
23127	Long Term Capital Lease Obligation	10,146,193,929	10,316,633,872	9,773,080,164	10,078,274,298	13,201,008,544	24,503,948,967	24,486,830,911
23098	Goodwill And Other Intangible Assets	233,013,311,553	234,491,356,895	235,969,402,095	237,448,384,974	238,928,867,721	244,867,569,009	244,941,219,237
23261	Total Equity Gross Minority Interest	1,067,279,217,885	1,058,189,416,037	1,058,722,700,624	1,079,210,060,787	1,073,965,710,489	992,485,493,010	961,981,659,335
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	134,887,780	225,567,647
23259	Total Liabilities Net Minority Interest	772,343,255,862	816,748,275,717	959,668,345,806	936,648,307,706	968,233,866,594	977,942,627,046	806,678,887,419
23046	Current Debt And Capital Lease Obligation	541,139,396,224	572,809,243,577	629,935,675,035	519,124,480,544	592,423,830,046	608,019,546,321	479,882,208,725
23266	Allowance For Doubtful Accounts Receivable	-3,213,510,071	-2,419,131,289	-2,419,657,343	-2,419,657,343	-2,484,937,068	-3,482,401,325	-4,173,183,509
23124	Long Term Debt And Capital Lease Obligation	11,760,977,467	11,054,760,272	10,774,038,064	11,604,895,198	15,303,026,161	25,718,004,346	24,794,454,247
23344	Non Current Pension And Other Postretirement Benefit Plans	75,387,759,507	80,676,759,610	79,902,920,704	78,635,203,308	77,077,743,809	68,887,074,699	80,557,589,443

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	908,930,040	63,762,717	2,391,048,976	107,727,273	529,040,909
26185	Free Cash Flow	76,825,831,207	15,868,680,018	77,811,570,129	-74,952,922,543	3,578,147,535
26027	Changes In Cash	10,259,655,887	-20,418,497,954	53,086,185,537	39,156,000,856	9,464,394,190
26182	Issuance Of Debt	0	0	0	124,186,257,499	2,763,835,819
26016	End Cash Position	289,420,624,495	289,420,624,495	282,270,231,029	216,907,258,764	176,646,721,652
26112	Purchase Of P P E	-60,037,233,137	-15,661,251,009	-24,380,310,605	-29,982,460,125	-16,129,337,599
26183	Repayment Of Debt	-42,802,879,287	-42,802,879,287	-16,021,260,773	0	-43,406,630,073
26125	Sale Of Investment	0	0	0	0	0
26005	Capital Expenditure	-60,037,233,137	-15,661,251,009	-24,380,310,605	-29,982,460,125	-16,129,337,599
26007	Cash Dividends Paid	-16,825,135,288	-38,296,285	-6,816,418,575	-1,118,088,950	0
26012	Financing Cash Flow	-67,475,105,360	-36,350,940,689	-27,116,433,568	116,926,496,126	5,357,205,746
26013	Investing Cash Flow	-59,128,303,097	-15,597,488,292	-21,989,261,629	-32,800,032,852	-15,600,296,690
26115	Purchase Of Business	0	0	0	-2,925,300,000	0
26098	Common Stock Issuance	0	0	0	1,193,100,000	0
26110	Purchase Of Investment	0	0	0	0	0
26015	Beginning Cash Position	282,270,231,029	311,177,116,809	216,907,258,764	176,646,721,652	170,632,054,962
26223	Classesof Cash Payments	-2,843,382,281,396	-556,064,577,935	-3,648,499,871,496	-3,745,494,577,692	-3,001,598,695,665
26099	Long Term Debt Issuance	0	0	0	124,186,257,499	2,763,835,819
26090	Long Term Debt Payments	-42,802,879,287	-42,802,879,287	-16,021,260,773	0	-43,406,630,073
26108	Purchase Of Intangibles	0	0	0	0	0
26181	Issuance Of Capital Stock	0	0	0	1,193,100,000	0
26071	Net Common Stock Issuance	0	0	0	1,193,100,000	0
26073	Net Long Term Debt Issuance	-42,802,879,287	-42,802,879,287	-16,021,260,773	124,186,257,499	2,763,835,819
26164	Net Other Financing Charges	-7,847,090,785	-5,636,301,797	-4,278,754,220	-7,334,772,423	2,593,369,927
26119	Net P P E Purchase And Sale	-59,128,303,097	-15,597,488,292	-21,989,261,629	-29,874,732,852	-15,600,296,690
26075	Net Short Term Debt Issuance	18,192,199,622	0	-16,021,260,773	124,186,257,499	0
26072	Net Issuance Payments Of Debt	-42,802,879,287	-30,676,342,607	-16,021,260,773	124,186,257,499	2,763,835,819
26226	Paymentson Behalfof Employees	-214,756,344,235	17,282,461,088	-229,257,934,348	-222,544,836,473	-206,595,732,114
26116	Net Business Purchase And Sale	0	0	0	-2,925,300,000	0
26063	Effect Of Exchange Rate Changes	-3,109,262,421	-1,337,994,360	12,276,786,728	1,104,536,256	909,643,078
26118	Net Investment Purchase And Sale	0	0	0	0	0
26117	Net Intangibles Purchase And Sale	0	0	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	-4,359,370,578
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	136,863,064,344	31,529,931,027	102,191,880,734	-44,970,462,418	19,707,485,134
26221	Classesof Cash Receiptsfrom Operating Activities	3,044,446,783,465	585,782,127,077	3,793,477,325,937	3,753,316,054,892	3,060,064,092,090

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	908,930,040	63,762,717	574,192,719	234,938,567	36,036,037	2,391,048,976	107,727,273	529,040,909
26185	Free Cash Flow	76,825,831,207	15,868,680,018	46,826,812,400	-115,386,520,057	129,516,858,846	77,811,570,129	-74,952,922,543	3,578,147,535
26027	Changes In Cash	10,259,655,887	-20,418,497,954	-31,974,175,045	-2,631,373,970	65,283,702,856	53,086,185,537	39,156,000,856	9,464,394,190
26182	Issuance Of Debt	0	0	0	0	0	0	124,186,257,499	2,763,835,819
26016	End Cash Position	289,420,624,495	289,420,624,495	311,177,116,809	338,947,608,516	341,912,548,635	282,270,231,029	216,907,258,764	176,646,721,652
26112	Purchase Of P P E	-60,037,233,137	-15,661,251,009	-3,516,647,759	-29,719,806,208	-11,139,528,161	-24,380,310,605	-29,982,460,125	-16,129,337,599
26183	Repayment Of Debt	-42,802,879,287	-42,802,879,287	0	0	0	-16,021,260,773	0	-43,406,630,073
26125	Sale Of Investment	0	0	0	0	0	0	0	0
26005	Capital Expenditure	-60,037,233,137	-15,661,251,009	-3,516,647,759	-29,719,806,208	-11,139,528,161	-24,380,310,605	-29,982,460,125	-16,129,337,599
26007	Cash Dividends Paid	-16,825,135,288	-38,296,285	-17,612,643,813	0	0	-6,816,418,575	-1,118,088,950	0
26012	Financing Cash Flow	-67,475,105,360	-36,350,940,689	-79,375,180,164	112,520,207,520	-64,269,192,027	-27,116,433,568	116,926,496,126	5,357,205,746
26013	Investing Cash Flow	-59,128,303,097	-15,597,488,292	-2,942,455,040	-29,484,867,641	-11,103,492,124	-21,989,261,629	-32,800,032,852	-15,600,296,690
26115	Purchase Of Business	0	0	0	0	0	0	-2,925,300,000	0
26098	Common Stock Issuance	0	0	0	0	0	0	1,193,100,000	0
26110	Purchase Of Investment	0	0	0	0	0	0	0	0
26015	Beginning Cash Position	282,270,231,029	311,177,116,809	338,947,608,516	341,912,548,635	282,270,231,029	216,907,258,764	176,646,721,652	170,632,054,962
26223	Classesof Cash Payments	-2,843,382,281,396	-556,064,577,935	-624,775,706,430	-847,479,879,409	-815,062,117,622	-3,648,499,871,496	-3,745,494,577,692	-3,001,598,695,665
26099	Long Term Debt Issuance	0	0	0	0	0	0	124,186,257,499	2,763,835,819
26090	Long Term Debt Payments	-42,802,879,287	-42,802,879,287	0	0	0	-16,021,260,773	0	-43,406,630,073
26108	Purchase Of Intangibles	0	0	0	0	0	0	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	1,193,100,000	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	1,193,100,000	0
26073	Net Long Term Debt Issuance	-42,802,879,287	-42,802,879,287	0	0	0	-16,021,260,773	124,186,257,499	2,763,835,819
26164	Net Other Financing Charges	-7,847,090,785	-5,636,301,797	-903,158,998	-1,195,037,572	-112,592,418	-4,278,754,220	-7,334,772,423	2,593,369,927
26119	Net P P E Purchase And Sale	-59,128,303,097	-15,597,488,292	-2,942,455,040	-29,484,867,641	-11,103,492,124	-21,989,261,629	-29,874,732,852	-15,600,296,690
26075	Net Short Term Debt Issuance	18,192,199,622	0	-61,685,182,163	113,715,245,092	-64,156,599,609	-16,021,260,773	124,186,257,499	0
26072	Net Issuance Payments Of Debt	-42,802,879,287	-30,676,342,607	-61,685,182,163	113,715,245,092	-64,156,599,609	-16,021,260,773	124,186,257,499	2,763,835,819
26226	Paymentson Behalfof Employees	-214,756,344,235	17,282,461,088	-65,149,217,559	-78,414,604,496	-88,474,983,268	-229,257,934,348	-222,544,836,473	-206,595,732,114
26116	Net Business Purchase And Sale	0	0	0	0	0	0	-2,925,300,000	0
26063	Effect Of Exchange Rate Changes	-3,109,262,421	-1,337,994,360	4,203,683,338	-333,566,149	-5,641,385,250	12,276,786,728	1,104,536,256	909,643,078
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0	0
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	0	-4,359,370,578
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	1,035,435,319	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	136,863,064,344	31,529,931,027	50,343,460,159	-85,666,713,849	140,656,387,007	102,191,880,734	-44,970,462,418	19,707,485,134
26221	Classesof Cash Receiptsfrom Operating Activities	3,044,446,783,465	585,782,127,077	688,895,932,674	796,368,117,353	973,400,606,361	3,793,477,325,937	3,753,316,054,892	3,060,064,092,090

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	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
SKBM	PT Sekar Bumi Tbk	2024-04-15	At close: 02:55PM WIB	248	248	248	250	248.00 - 248.00	248	248	248.00 - 525.00	248	525	1,500	7,850	429,065,000,000	-1	12	21	N/A	9.97 (4.02%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-04-12	At close: 02:55PM WIB	248	248	248	250	248.00 - 248.00	248	248	248.00 - 525.00	248	525	1,500	7,766	446,368,000,000	-1	12	20	N/A	9.97 (3.86%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-04-11	At close: 02:55PM WIB	248	248	248	250	248.00 - 248.00	248	248	248.00 - 525.00	248	525	1,500	7,636	446,368,000,000	-1	12	20	N/A	9.97 (3.86%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-04-10	At close: 02:55PM WIB	248	248	248	250	248.00 - 248.00	248	248	248.00 - 525.00	248	525	1,500	7,819	446,368,000,000	-1	12	20	N/A	9.97 (3.86%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-04-05	At close: 02:55PM WIB	248	248	248	250	248.00 - 248.00	248	248	248.00 - 525.00	248	525	1,500	7,870	446,368,000,000	-1	12	20	N/A	9.97 (3.86%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-04-04	At close: 02:55PM WIB	248	0	246	248	248.00 - 248.00	248	248	248.00 - 525.00	248	525	0	8,494	446,368,000,000	-1	12	20	N/A	9.97 (3.86%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-04-03	At close: 02:55PM WIB	248	248	246	248	248.00 - 248.00	248	248	248.00 - 525.00	248	525	1,000	9,701	446,368,000,000	-1	12	20	N/A	9.97 (3.86%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-04-02	At close: 04:05PM WIB	248	248	248	248	248.00 - 248.00	248	248	248.00 - 525.00	248	525	1,400	9,993	446,368,000,000	-1	12	20	N/A	9.97 (3.86%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-04-01	At close: 02:55PM WIB	248	248	246	248	248.00 - 248.00	248	248	248.00 - 525.00	248	525	2,400	10,382	446,368,000,000	-1	12	20	N/A	9.97 (3.86%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-03-29	At close: 02:55PM WIB	258	258	250	258	248.00 - 258.00	248	258	248.00 - 525.00	248	525	2,700	10,382	446,368,000,000	-1	12	20	N/A	9.97 (3.86%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-03-28	At close: 02:55PM WIB	258	258	250	258	248.00 - 258.00	248	258	248.00 - 525.00	248	525	2,700	10,493	429,065,000,000	-1	12	21	N/A	9.97 (3.86%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-03-27	At close: 04:05PM WIB	258	258	0	0	0.00 - 0.00	0	0		0		1,600	10,487	446,366,000,000	-1	12	21	N/A	9.97 (3.67%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-03-26	At close: 04:00PM WIB	272	260	0	0	258.00 - 260.00	258	260	248.00 - 525.00	248	525	800	10,808	446,366,000,000	-1	12	21	N/A	9.97 (3.67%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-03-25	At close: 10:55AM WIB	272	272	0	0	272.00 - 272.00	272	272	248.00 - 525.00	248	525	100	10,998	470,587,000,000	-1	13	21	N/A	9.97 (3.67%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-03-22	At close: 03:45PM WIB	278	278	264	272	270.00 - 278.00	270	278	248.00 - 525.00	248	525	8,300	11,046	470,587,000,000	-1	13	21	N/A	9.97 (3.59%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-03-21	At close: 03:24PM WIB	282	0	0	0	0.0000 - 0.0000	0	0		0		0	11,153	0	-1	0	21	N/A	9.97 (3.59%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-03-14	As of 11:04AM WIB. Market open.	280	280	262	0	280.00 - 280.00	280	280	248.00 - 525.00	248	525	300	27,089	484,428,000,000	-1	13	21	N/A	9.97 (3.56%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-03-13	At close: 04:00PM WIB	276	276	272	280	260.00 - 280.00	260	280	248.00 - 525.00	248	525	7,100	26,973	484,428,000,000	-1	13	21	N/A	9.97 (3.61%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-03-11	At close: 03:35PM WIB	276	278	262	276	260.00 - 278.00	260	278	248.00 - 525.00	248	525	10,300	26,370	477,508,000,000	-1	13	21	N/A	9.97 (3.61%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-03-08	At close: 03:35PM WIB	276	278	262	276	260.00 - 278.00	260	278	248.00 - 525.00	248	525	10,300	26,336	477,508,000,000	-1	13	21	N/A	9.97 (3.61%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-03-05	At close: 03:46PM WIB	278	268	268	276	264.00 - 276.00	264	276	248.00 - 525.00	248	525	2,800	26,615	477,508,000,000	-1	13	21	N/A	9.97 (3.59%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-03-04	At close: 04:13PM WIB	278	278	270	278	278.00 - 278.00	278	278	248.00 - 525.00	248	525	500	26,944	480,968,000,000	-1	13	21	N/A	9.97 (3.59%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-03-01	At close: 02:20PM WIB	278	270	272	278	270.00 - 278.00	270	278	248.00 - 525.00	248	525	500	27,131	480,968,000,000	-1	13	21	N/A	9.97 (3.59%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-02-28	At close: 02:41PM WIB	280	278	270	274	278.00 - 278.00	278	278	248.00 - 525.00	248	525	2,000	27,911	480,968,000,000	-1	13	21	N/A	9.97 (3.59%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-02-27	At close: 02:16PM WIB	278	280	270	280	280.00 - 280.00	280	280	248.00 - 525.00	248	525	2,400	28,379	484,428,000,000	-1	13	21	N/A	9.97 (3.59%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-02-26	At close: 02:46PM WIB	274	274	272	278	272.00 - 278.00	272	278	248.00 - 525.00	248	525	2,600	28,388	480,968,000,000	-1	13	21	N/A	9.97 (3.64%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk	2024-02-23	At close: 04:11PM WIB	274	286	272	274	274.00 - 286.00	274	286	248.00 - 525.00	248	525	1,200	28,898	474,047,000,000	-1	13	21	N/A	9.97 (3.64%)	10	4	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk (SKBM.JK)	2024-02-22	At close: 04:00PM WIB	286	278	272	274	268.00 - 278.00	268	278	248.00 - 525.00	248	525	10,400	29,364	474,047,000,000	-1	13	21	N/A	9.97 (3.49%)	10	3	Jun 20, 2023
SKBM	PT Sekar Bumi Tbk (SKBM.JK)	2024-02-21	At close: 04:00PM WIB	288	288	280	286	274.00 - 288.00	274	288	248.00 - 525.00	248	525	600	29,588	494,809,000,000	-1	14	21	N/A	9.97 (3.46%)	10	3	Jun 20, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	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)
SKBM	PT Sekar Bumi Tbk	2024-04-15	429,070,000,000	692,550,000,000	12	0	9	-1	525	248	275	300	8	1	1,730,000,000	533,320,000	75	10	4	0	0	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	0	4	3	0	2,840,000,000,000	1,641	-37	123,690,000,000	1,500,000,000	21	-98	289,420,000,000	167	552,900,000,000	52	2	577	136,860,000,000	68,700,000,000
SKBM	PT Sekar Bumi Tbk	2024-04-12	429,070,000,000	701,750,000,000	12	0	10	-1	525	248	277	300	8	2	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	20	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-04-11	429,070,000,000	701,750,000,000	12	0	6	-1	525	248	277	300	8	2	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	20	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-04-10	429,070,000,000	701,750,000,000	12	0	6	-1	525	248	277	300	8	2	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	20	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-04-05	429,070,000,000	701,750,000,000	12	0	6	-1	525	0	282	302	8	2	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	20	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-04-04	429,070,000,000	701,750,000,000	12	0	6	-1	525	0	283	302	10	2	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	20	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-04-03	429,070,000,000	701,750,000,000	12	0	6	-1	525	0	284	302	10	2	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	20	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-04-02	429,070,000,000	701,750,000,000	12	0	6	-1	525	0	285	302	10	2	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	20	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-04-01	429,070,000,000	701,750,000,000	12	0	6	-1	525	0	285	302	10	2	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	20	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-03-29	429,070,000,000	701,750,000,000	12	0	6	-1	525	248	286	303	10	2	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	20	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-03-28	446,370,000,000	719,050,000,000	12	0	6	-1	525	0	287	303	10	2	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	21	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-03-27	470,590,000,000	743,270,000,000	13	0	7	-1	525	0	288	303	11	3	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	21	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-03-26	470,590,000,000	743,270,000,000	13	0	7	-1	525	0	289	303	11	4	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	21	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-03-25	470,590,000,000	743,270,000,000	13	0	7	-1	525	248	289	303	11	4	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	21	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-03-22	480,970,000,000	753,660,000,000	13	0	7	-1	525	0	290	303	11	3	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	21	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-03-21	487,890,000,000	760,580,000,000	13	0	7	-1	525	248	290	303	11	3	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	21	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-03-14	484,430,000,000	757,120,000,000	13	0	7	-1	525	0	294	304	27	3	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	21	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-03-13	477,510,000,000	750,200,000,000	13	0	7	-1	525	0	294	304	27	3	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	21	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-03-11	477,510,000,000	750,200,000,000	13	0	7	-1	525	248	294	304	26	3	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	21	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-03-08	477,510,000,000	750,200,000,000	13	0	7	-1	525	248	294	304	26	2	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	21	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-03-05	480,970,000,000	753,660,000,000	13	0	7	-1	525	0	297	304	27	6	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	21	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-03-04	480,970,000,000	753,660,000,000	13	0	7	-1	525	0	297	304	27	6	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	21	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-03-01	480,970,000,000	753,660,000,000	13	0	7	-1	525	0	299	304	27	6	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	21	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-02-28	484,430,000,000	757,120,000,000	13	0	7	-1	525	0	299	305	28	20	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	21	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-02-27	480,970,000,000	753,660,000,000	13	0	7	-1	525	0	299	305	28	20	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	21	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk	2024-02-26	474,050,000,000	746,740,000,000	13	0	7	-1	525	0	299	305	28	20	1,730,000,000	533,320,000	75	10	4	10	4	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	21	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk (SKBM.JK)	2024-02-23	474,050,000,000	746,740,000,000	13	0	7	-1	525	0	300	305	29	22	1,730,000,000	533,320,000	75	10	4	10	3	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	21	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk (SKBM.JK)	2024-02-22	494,810,000,000	767,500,000,000	14	1	7	-1	525	248	300	305	29	22	1,730,000,000	533,320,000	75	10	3	10	3	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	21	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000
SKBM	PT Sekar Bumi Tbk (SKBM.JK)	2024-02-21	498,270,000,000	770,960,000,000	14	1	7	-1	525	248	300	305	30	22	1,730,000,000	533,320,000	75	10	3	10	3	47	N/A	Jun 20, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	3	3	3,180,000,000,000	1,836	-30	151,740,000,000	36,330,000,000	21	0	311,180,000,000	180	583,860,000,000	55	2	573	117,390,000,000	84,760,000,000

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	276	276	276	276	100
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	276	276	276	276	100
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	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	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	0	0	0	0	0
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	14:40:08	266	266	266	266	0
2024-03-05	14:40:00	266	266	266	266	800
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	268	268	268	268	1,000
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	14:04:34	276	276	276	276	0
2024-03-05	14:00:00	276	276	276	276	100
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

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	0	0	0	0	0
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	14:40:08	266	266	266	266	0
2024-03-05	14:30:00	266	266	266	266	800
2024-03-05	14:15:00	268	268	268	268	1,000
2024-03-05	14:04:34	276	276	276	276	0
2024-03-05	14:00:00	276	276	276	276	100
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
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	10:15:00	0	0	0	0	0
2024-03-05	10:12:14	276	276	276	276	0
2024-03-05	10:00:00	268	276	264	276	800
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:15:00	0	0	0	0	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	0	0	0	0	0
2024-03-05	14:40:08	266	266	266	266	0
2024-03-05	14:30:00	266	266	266	266	800
2024-03-05	14:04:34	276	276	276	276	0
2024-03-05	14:00:00	276	276	268	268	1,100
2024-03-05	13:30:00	0	0	0	0	0
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	10:12:14	276	276	276	276	0
2024-03-05	10:00:00	268	276	264	276	800
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:57:18	278	278	278	278	0
2024-03-04	14:30:00	278	278	278	278	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:30:00	0	0	0	0	0
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	11:00:00	0	0	0	0	0
2024-03-04	10:30:00	0	0	0	0	0
2024-03-04	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:40:08	266	266	266	266	0
2024-03-05	14:04:34	276	276	276	276	0
2024-03-05	14:00:00	276	276	266	266	1,900
2024-03-05	13:00:00	0	0	0	0	0
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	10:12:14	276	276	276	276	0
2024-03-05	10:00:00	268	276	264	276	800
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:57:18	278	278	278	278	0
2024-03-04	14:00:00	278	278	278	278	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:00:00	0	0	0	0	0
2024-03-04	09:00:00	0	0	0	0	0
2024-03-01	15:00:00	0	0	0	0	0
2024-03-01	14:20:41	278	278	278	278	0
2024-03-01	14:00:00	278	278	278	278	300
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	11:00:00	0	0	0	0	0
2024-03-01	10:00:00	0	0	0	0	0
2024-03-01	09:50:20	270	270	270	270	0
2024-03-01	09:00:00	270	270	270	270	0
2024-02-29	15:00:00	0	0	0	0	0
2024-02-29	14:00:00	0	0	0	0	0
2024-02-29	13:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:00:00	0	0	0	0	0
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	13:30:00	0	0	0	0	0
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:30:00	0	0	0	0	0
2024-04-30	09:55:01	286	286	286	286	0
2024-04-30	09:00:00	286	286	286	286	300
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	13:30:00	0	0	0	0	0
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	10:30:00	0	0	0	0	0
2024-04-29	09:00:00	0	0	0	0	0
2024-04-26	15:00:00	0	0	0	0	0
2024-04-26	13:30:00	0	0	0	0	0
2024-04-26	12:00:00	0	0	0	0	0
2024-04-26	10:30:00	0	0	0	0	0
2024-04-26	09:55:01	290	290	290	290	0
2024-04-26	09:00:00	290	290	290	290	1,000
2024-04-25	15:00:00	0	0	0	0	0
2024-04-25	13:30:00	0	0	0	0	0
2024-04-25	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	286	286	286	286	0
2024-04-30	09:00:00	286	286	286	286	300
2024-04-29	09:00:00	290	290	290	290	0
2024-04-26	09:00:00	290	290	290	290	1,000
2024-04-25	09:00:00	290	290	290	290	200
2024-04-24	09:00:00	290	290	290	290	500
2024-04-23	09:00:00	290	290	290	290	800
2024-04-22	09:00:00	290	290	288	288	2,300
2024-04-19	09:00:00	290	290	290	290	1,100
2024-04-18	09:00:00	290	290	290	290	9,100
2024-04-17	09:00:00	256	272	256	272	1,200
2024-04-16	09:00:00	248	248	248	248	2,600
2024-04-05	09:00:00	248	248	248	248	1,500
2024-04-04	09:00:00	248	248	248	248	0
2024-04-03	09:00:00	248	248	248	248	1,000
2024-04-02	09:00:00	248	248	248	248	1,400
2024-04-01	09:00:00	248	248	248	248	2,400
2024-03-28	09:00:00	258	258	248	248	2,700
2024-03-27	09:00:00	258	258	258	258	1,600
2024-03-26	09:00:00	260	260	258	258	800
2024-03-25	09:00:00	272	272	272	272	100
2024-03-22	09:00:00	278	278	270	272	8,300
2024-03-21	09:00:00	260	278	260	278	1,900
2024-03-20	09:00:00	278	292	262	282	2,500
2024-03-19	09:00:00	276	276	276	276	400
2024-03-18	09:00:00	280	280	262	278	500
2024-03-15	09:00:00	274	280	274	280	1,000
2024-03-14	09:00:00	280	280	280	280	300
2024-03-13	09:00:00	276	280	260	280	7,100
2024-03-08	09:00:00	278	278	260	276	10,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	286	286	286	286	0
2024-04-29	09:00:00	290	290	290	290	0
2024-04-26	09:00:00	290	290	290	290	1,000
2024-04-25	09:00:00	290	290	290	290	200
2024-04-24	09:00:00	290	290	290	290	500
2024-04-23	09:00:00	290	290	290	290	800
2024-04-22	09:00:00	290	290	288	288	2,300
2024-04-19	09:00:00	290	290	290	290	1,100
2024-04-18	09:00:00	290	290	290	290	9,100
2024-04-17	09:00:00	256	272	256	272	1,200
2024-04-16	09:00:00	248	248	248	248	2,600
2024-04-05	09:00:00	248	248	248	248	1,500
2024-04-04	09:00:00	248	248	248	248	0
2024-04-03	09:00:00	248	248	248	248	1,000
2024-04-02	09:00:00	248	248	248	248	1,400
2024-04-01	09:00:00	248	248	248	248	2,400
2024-03-28	09:00:00	258	258	248	248	2,700
2024-03-27	09:00:00	258	258	258	258	1,600
2024-03-26	09:00:00	260	260	258	258	800
2024-03-25	09:00:00	272	272	272	272	100
2024-03-22	09:00:00	278	278	270	272	8,300
2024-03-21	09:00:00	260	278	260	278	1,900
2024-03-20	09:00:00	278	292	262	282	2,500
2024-03-19	09:00:00	276	276	276	276	400
2024-03-18	09:00:00	280	280	262	278	500
2024-03-15	09:00:00	274	280	274	280	1,000
2024-03-14	09:00:00	280	280	280	280	300
2024-03-13	09:00:00	276	280	260	280	7,100
2024-03-08	09:00:00	278	278	260	276	10,300
2024-03-07	09:00:00	276	276	262	276	4,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	290	290	290	290	0
2024-04-21	00:00:00	290	290	288	290	4,800
2024-04-14	00:00:00	248	290	248	290	14,000
2024-04-07	00:00:00	248	248	248	248	0
2024-03-31	00:00:00	248	248	248	248	6,300
2024-03-24	00:00:00	272	272	248	248	5,200
2024-03-17	00:00:00	280	292	260	272	13,600
2024-03-10	00:00:00	276	280	260	280	8,400
2024-03-03	00:00:00	278	278	260	276	23,100
2024-02-25	00:00:00	274	280	270	278	7,500
2024-02-18	00:00:00	284	288	268	274	47,600
2024-02-11	00:00:00	290	306	268	290	153,200
2024-02-04	00:00:00	290	298	280	290	26,700
2024-01-28	00:00:00	302	306	286	296	16,200
2024-01-21	00:00:00	302	304	288	300	91,800
2024-01-14	00:00:00	304	314	290	304	19,800
2024-01-07	00:00:00	302	312	292	304	38,600
2023-12-31	00:00:00	314	320	292	300	150,500
2023-12-24	00:00:00	310	320	298	314	29,900
2023-12-17	00:00:00	284	370	248	310	893,500
2023-12-10	00:00:00	288	300	274	284	39,400
2023-12-03	00:00:00	298	312	286	288	59,400
2023-11-26	00:00:00	288	328	288	296	108,300
2023-11-19	00:00:00	298	346	280	288	93,600
2023-11-12	00:00:00	298	310	286	298	88,200
2023-11-05	00:00:00	300	326	298	312	53,600
2023-10-29	00:00:00	312	320	262	300	221,200
2023-10-22	00:00:00	310	334	300	310	208,600
2023-10-15	00:00:00	342	350	300	310	321,700
2023-10-08	00:00:00	476	525	330	340	1,464,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	286	286	286	286	0
2024-03-31	00:00:00	248	290	248	286	25,400
2024-02-29	00:00:00	270	292	248	248	50,800
2024-01-31	00:00:00	296	306	268	278	234,600
2023-12-31	00:00:00	314	320	286	296	316,800
2023-11-30	00:00:00	294	370	248	314	1,030,700
2023-10-31	00:00:00	306	346	262	294	484,800
2023-09-30	00:00:00	306	525	298	314	3,722,200
2023-08-31	00:00:00	308	348	294	306	261,200
2023-07-31	00:00:00	330	358	282	308	260,500
2023-06-30	00:00:00	294	326	290	324	335,500
2023-05-31	00:00:00	286	340	276	294	464,600
2023-04-30	00:00:00	350	362	278	286	942,600
2023-03-31	00:00:00	358	358	356	356	6,500
2023-02-28	00:00:00	372	374	358	360	25,300
2023-01-31	00:00:00	370	370	366	370	1,000
2022-12-31	00:00:00	362	380	348	374	92,400
2022-11-30	00:00:00	394	400	354	378	210,700
2022-10-31	00:00:00	406	432	372	390	863,900
2022-09-30	00:00:00	416	420	360	396	197,900
2022-08-31	00:00:00	420	470	388	416	651,900
2022-07-31	00:00:00	376	525	360	420	1,848,800
2022-06-30	00:00:00	378	396	340	374	753,700
2022-05-31	00:00:00	370	470	350	374	2,179,700
2022-04-30	00:00:00	398	450	348	370	601,300
2022-03-31	00:00:00	364	474	354	398	786,600
2022-02-28	00:00:00	344	434	340	364	1,702,200
2022-01-31	00:00:00	354	400	338	348	183,600
2021-12-31	00:00:00	360	440	328	354	629,700
2021-11-30	00:00:00	454	454	336	360	534,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	286	286	286	286	0
2024-03-31	00:00:00	248	290	248	290	25,100
2024-02-29	00:00:00	270	292	248	248	50,800
2024-01-31	00:00:00	296	306	248	286	310,800
2023-12-31	00:00:00	314	320	248	248	602,200
2023-11-30	00:00:00	294	370	248	278	1,582,100
2023-10-31	00:00:00	306	370	248	296	1,832,300
2023-09-30	00:00:00	306	525	248	314	5,237,700
2023-08-31	00:00:00	308	525	262	294	4,468,200
2023-07-31	00:00:00	330	525	282	314	4,243,900
2023-06-30	00:00:00	294	358	282	306	857,200
2023-05-31	00:00:00	286	358	276	308	1,060,600
2023-04-30	00:00:00	350	362	276	324	1,742,700
2023-03-31	00:00:00	356	362	276	294	1,407,900
2023-02-28	00:00:00	372	384	278	286	1,445,400
2023-01-31	00:00:00	370	410	346	356	1,043,200
2022-10-31	00:00:00	406	432	348	374	1,167,000
2022-07-31	00:00:00	376	525	360	396	2,698,600
2022-04-30	00:00:00	398	470	340	374	3,534,700
2022-01-31	00:00:00	354	474	338	398	2,672,400
2021-10-31	00:00:00	480	510	328	354	2,658,200
2021-07-31	00:00:00	346	735	330	480	2,853,600
2021-04-30	00:00:00	342	436	302	362	942,800
2021-01-31	00:00:00	338	500	296	356	811,100

Dividends Amount

Date	Time	Amount
2023-06-20	11:00:00	10
2022-07-07	11:00:00	4
2021-08-02	09:00:00	1
2015-06-26	09:00:00	12
2014-09-03	09:00:00	12

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	10	2.80 %
2022	1	4	0.98 %
2021	1	1	0.34 %
2015	1	12	3.37 %
2014	1	12	3.49 %

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