Informasi Saham SMAR PT Sinar Mas Agro Resources and Technology Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BMHS	PT Bundamedik Tbk
PNGO	PT PINAGO UTAMA Tbk
VAST	PT Vastland Indonesia Tbk
YPAS	PT Yanaprima Hastapersada Tbk
INAF	PT Indofarma Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40001	Market Cap	1	10,770,725,122,500	11,488,773,464,000	14,217,357,161,700
14010	Ps Ratio	4	0	0	0
102	Enterprises Value E B I T D A Ratio	7	10	31	12
14012	Pb Ratio	14	1	1	1
14008	Pe Ratio	21	13	5	3
101	Enterprises Value Revenue Ratio	29	0	1	2
40002	Enterprise Value	39	24,843,669,122,500	25,404,391,464,000	31,179,544,161,700

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	10,770,725,122,500	10,828,168,989,820	11,488,773,464,000	12,580,206,943,080	13,413,143,019,220	14,791,795,834,900	14,217,357,161,700
14010	Ps Ratio	4	0	0	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	7	10	45	31	41	67	44	12
14012	Pb Ratio	14	1	1	1	1	1	1	1
14008	Pe Ratio	21	13	12	5	3	3	3	3
101	Enterprises Value Revenue Ratio	29	0	1	1	2	2	2	2
40002	Enterprise Value	39	24,843,669,122,500	25,229,279,989,820	25,404,391,464,000	26,731,443,943,080	27,275,199,019,220	30,515,102,834,900	31,179,544,161,700

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	2,358,078,000,000	767,075,000,000	8,121,485,000,000	4,676,996,000,000	2,807,217,000,000
20091	Net Income	917,807,000,000	395,727,000,000	5,500,519,000,000	2,826,808,000,000	1,538,742,000,000
29004	Basic E P S	320	0	1,915	984	536
20190	E B I T D A	2,581,651,000,000	826,784,000,000	8,370,271,000,000	5,182,512,000,000	3,065,585,000,000
20007	Amortization	88,467,000,000	22,449,000,000	92,138,000,000	320,048,000,000	39,857,000,000
20046	Gross Profit	6,760,888,000,000	1,669,025,000,000	13,311,674,000,000	10,956,900,000,000	5,877,216,000,000
29009	Diluted E P S	320	0	1,915	984	536
20136	Pretax Income	1,108,886,000,000	455,407,000,000	6,805,971,000,000	3,593,740,000,000	2,087,780,000,000
20145	Tax Provision	191,016,000,000	59,513,000,000	1,301,015,000,000	764,322,000,000	547,982,000,000
20100	Total Revenue	66,530,549,000,000	17,622,194,000,000	75,045,559,000,000	57,004,234,000,000	40,434,346,000,000
20164	Total Expenses	65,047,477,000,000	17,234,630,000,000	68,444,674,000,000	53,122,284,000,000	38,111,319,000,000
20013	Cost Of Revenue	59,769,661,000,000	15,953,169,000,000	61,733,885,000,000	46,047,334,000,000	34,557,130,000,000
20177	Interest Income	56,119,000,000	19,055,000,000	119,439,000,000	243,826,000,000	221,078,000,000
20057	Interest Expense	1,249,192,000,000	311,668,000,000	1,315,514,000,000	1,083,256,000,000	719,437,000,000
20109	Operating Income	1,483,072,000,000	387,564,000,000	6,600,885,000,000	3,881,950,000,000	2,323,027,000,000
20316	Normalized Income	917,807,000,000	395,727,000,000	5,500,519,000,000	2,826,808,000,000	1,538,742,000,000
20108	Operating Expense	5,277,816,000,000	1,281,461,000,000	6,710,789,000,000	7,074,950,000,000	3,554,189,000,000
20112	Operating Revenue	66,530,549,000,000	17,622,194,000,000	75,045,559,000,000	57,004,234,000,000	40,434,346,000,000
20087	Minority Interests	-63,000,000	-167,000,000	-4,437,000,000	-2,610,000,000	-1,056,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-1,214,357,000,000	-296,712,000,000	-1,221,694,000,000	-866,744,000,000	-525,288,000,000
29010	Basic Average Shares	2,872,193,366	0	2,872,193,366	2,872,193,366	2,872,193,366
20287	Rent And Landing Fees	184,885,000,000	41,279,000,000	139,734,000,000	92,321,000,000	89,758,000,000
29011	Diluted Average Shares	2,872,193,366	0	2,872,193,366	2,872,193,366	2,872,193,366
20420	Normalized E B I T D A	2,581,651,000,000	826,784,000,000	8,370,271,000,000	5,182,512,000,000	3,065,585,000,000
20315	Reconciled Depreciation	223,573,000,000	59,709,000,000	248,786,000,000	505,516,000,000	258,368,000,000
20312	Other Operating Expenses	2,036,840,000,000	417,578,000,000	3,565,315,000,000	4,304,270,000,000	827,877,000,000
20368	Total Other Finance Cost	21,284,000,000	4,099,000,000	25,619,000,000	27,314,000,000	26,929,000,000
20440	Rent Expense Supplemental	184,885,000,000	41,279,000,000	139,734,000,000	92,321,000,000	89,758,000,000
20314	Reconciled Cost Of Revenue	59,769,661,000,000	15,953,169,000,000	61,733,885,000,000	46,047,334,000,000	34,557,130,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	135,106,000,000	37,260,000,000	156,648,000,000	185,468,000,000	218,511,000,000
20075	Interest Income Non Operating	56,119,000,000	19,055,000,000	119,439,000,000	243,826,000,000	221,078,000,000
20158	Selling And Marketing Expense	1,610,739,000,000	461,464,000,000	1,679,417,000,000	1,392,303,000,000	1,425,347,000,000
20064	Interest Expense Non Operating	1,249,192,000,000	311,668,000,000	1,315,514,000,000	1,083,256,000,000	719,437,000,000
20093	Net Income Common Stockholders	917,807,000,000	395,727,000,000	5,500,519,000,000	2,826,808,000,000	1,538,742,000,000
20094	Net Income Continuous Operations	917,870,000,000	395,894,000,000	5,504,956,000,000	2,829,418,000,000	1,539,798,000,000
20045	General And Administrative Expense	-789,678,000,000	-285,858,000,000	-592,604,000,000	-759,600,000,000	-491,706,000,000
20159	Selling General And Administration	821,061,000,000	175,606,000,000	1,086,813,000,000	632,703,000,000	933,641,000,000
20435	Total Operating Income As Reported	1,483,072,000,000	387,564,000,000	6,600,885,000,000	3,881,950,000,000	2,323,027,000,000
20412	Other Non Operating Income Expenses	816,092,000,000	172,025,000,000	770,160,000,000	566,963,000,000	516,556,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	917,807,000,000	395,727,000,000	5,500,519,000,000	2,826,808,000,000	1,538,742,000,000
20077	Net Non Operating Interest Income Expense	-1,214,357,000,000	-296,712,000,000	-1,221,694,000,000	-866,744,000,000	-525,288,000,000
20346	Net Income Including Noncontrolling Interests	917,870,000,000	395,894,000,000	5,504,956,000,000	2,829,418,000,000	1,539,798,000,000
20019	Depreciation And Amortization In Income Statement	223,573,000,000	59,709,000,000	248,786,000,000	505,516,000,000	258,368,000,000
20309	Net Income From Continuing And Discontinued Operation	917,807,000,000	395,727,000,000	5,500,519,000,000	2,826,808,000,000	1,538,742,000,000
20331	Net Income From Continuing Operation Net Minority Interest	917,807,000,000	395,727,000,000	5,500,519,000,000	2,826,808,000,000	1,538,742,000,000

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	2,358,078,000,000	767,075,000,000	602,173,000,000	351,377,000,000	637,453,000,000	8,121,485,000,000	4,676,996,000,000	2,807,217,000,000
20091	Net Income	917,807,000,000	395,727,000,000	237,759,000,000	36,068,000,000	248,253,000,000	5,500,519,000,000	2,826,808,000,000	1,538,742,000,000
29004	Basic E P S	320	0	848	0	86	1,915	984	536
20190	E B I T D A	2,581,651,000,000	826,784,000,000	656,392,000,000	405,335,000,000	693,140,000,000	8,370,271,000,000	5,182,512,000,000	3,065,585,000,000
20007	Amortization	88,467,000,000	22,449,000,000	21,488,000,000	21,709,000,000	22,821,000,000	92,138,000,000	320,048,000,000	39,857,000,000
20046	Gross Profit	6,760,888,000,000	1,669,025,000,000	1,932,797,000,000	1,300,568,000,000	1,858,498,000,000	13,311,674,000,000	10,956,900,000,000	5,877,216,000,000
29009	Diluted E P S	320	0	848	0	86	1,915	984	536
20136	Pretax Income	1,108,886,000,000	455,407,000,000	302,532,000,000	52,017,000,000	298,930,000,000	6,805,971,000,000	3,593,740,000,000	2,087,780,000,000
20145	Tax Provision	191,016,000,000	59,513,000,000	64,767,000,000	15,929,000,000	50,807,000,000	1,301,015,000,000	764,322,000,000	547,982,000,000
20100	Total Revenue	66,530,549,000,000	17,622,194,000,000	16,290,613,000,000	15,097,492,000,000	17,520,250,000,000	75,045,559,000,000	57,004,234,000,000	40,434,346,000,000
20164	Total Expenses	65,047,477,000,000	17,234,630,000,000	15,751,845,000,000	15,015,209,000,000	17,045,793,000,000	68,444,674,000,000	53,122,284,000,000	38,111,319,000,000
20013	Cost Of Revenue	59,769,661,000,000	15,953,169,000,000	14,357,816,000,000	13,796,924,000,000	15,661,752,000,000	61,733,885,000,000	46,047,334,000,000	34,557,130,000,000
20177	Interest Income	56,119,000,000	19,055,000,000	7,900,000,000	12,305,000,000	16,859,000,000	119,439,000,000	243,826,000,000	221,078,000,000
20057	Interest Expense	1,249,192,000,000	311,668,000,000	299,641,000,000	299,360,000,000	338,523,000,000	1,315,514,000,000	1,083,256,000,000	719,437,000,000
20109	Operating Income	1,483,072,000,000	387,564,000,000	538,768,000,000	82,283,000,000	474,457,000,000	6,600,885,000,000	3,881,950,000,000	2,323,027,000,000
20316	Normalized Income	917,807,000,000	395,727,000,000	237,759,000,000	36,068,000,000	248,253,000,000	5,500,519,000,000	2,826,808,000,000	1,538,742,000,000
20108	Operating Expense	5,277,816,000,000	1,281,461,000,000	1,394,029,000,000	1,218,285,000,000	1,384,041,000,000	6,710,789,000,000	7,074,950,000,000	3,554,189,000,000
20112	Operating Revenue	66,530,549,000,000	17,622,194,000,000	16,290,613,000,000	15,097,492,000,000	17,520,250,000,000	75,045,559,000,000	57,004,234,000,000	40,434,346,000,000
20087	Minority Interests	-63,000,000	-167,000,000	-6,000,000	-20,000,000	130,000,000	-4,437,000,000	-2,610,000,000	-1,056,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-1,214,357,000,000	-296,712,000,000	-297,828,000,000	-291,686,000,000	-328,131,000,000	-1,221,694,000,000	-866,744,000,000	-525,288,000,000
29010	Basic Average Shares	2,872,193,366	0	2,872,193,366	0	2,872,193,366	2,872,193,366	2,872,193,366	2,872,193,366
20287	Rent And Landing Fees	184,885,000,000	41,279,000,000	58,508,000,000	41,643,000,000	43,455,000,000	139,734,000,000	92,321,000,000	89,758,000,000
29011	Diluted Average Shares	2,872,193,366	0	2,872,193,366	0	2,872,193,366	2,872,193,366	2,872,193,366	2,872,193,366
20420	Normalized E B I T D A	2,581,651,000,000	826,784,000,000	656,392,000,000	405,335,000,000	693,140,000,000	8,370,271,000,000	5,182,512,000,000	3,065,585,000,000
20315	Reconciled Depreciation	223,573,000,000	59,709,000,000	54,219,000,000	53,958,000,000	55,687,000,000	248,786,000,000	505,516,000,000	258,368,000,000
20312	Other Operating Expenses	2,036,840,000,000	417,578,000,000	470,323,000,000	525,292,000,000	623,647,000,000	3,565,315,000,000	4,304,270,000,000	827,877,000,000
20368	Total Other Finance Cost	21,284,000,000	4,099,000,000	6,087,000,000	4,631,000,000	6,467,000,000	25,619,000,000	27,314,000,000	26,929,000,000
20440	Rent Expense Supplemental	184,885,000,000	41,279,000,000	58,508,000,000	41,643,000,000	43,455,000,000	139,734,000,000	92,321,000,000	89,758,000,000
20314	Reconciled Cost Of Revenue	59,769,661,000,000	15,953,169,000,000	14,357,816,000,000	13,796,924,000,000	15,661,752,000,000	61,733,885,000,000	46,047,334,000,000	34,557,130,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	135,106,000,000	37,260,000,000	32,731,000,000	32,249,000,000	32,866,000,000	156,648,000,000	185,468,000,000	218,511,000,000
20075	Interest Income Non Operating	56,119,000,000	19,055,000,000	7,900,000,000	12,305,000,000	16,859,000,000	119,439,000,000	243,826,000,000	221,078,000,000
20158	Selling And Marketing Expense	1,610,739,000,000	461,464,000,000	407,491,000,000	342,015,000,000	399,769,000,000	1,679,417,000,000	1,392,303,000,000	1,425,347,000,000
20064	Interest Expense Non Operating	1,249,192,000,000	311,668,000,000	299,641,000,000	299,360,000,000	338,523,000,000	1,315,514,000,000	1,083,256,000,000	719,437,000,000
20093	Net Income Common Stockholders	917,807,000,000	395,727,000,000	237,759,000,000	36,068,000,000	248,253,000,000	5,500,519,000,000	2,826,808,000,000	1,538,742,000,000
20094	Net Income Continuous Operations	917,870,000,000	395,894,000,000	237,765,000,000	36,088,000,000	248,123,000,000	5,504,956,000,000	2,829,418,000,000	1,539,798,000,000
20045	General And Administrative Expense	-789,678,000,000	-285,858,000,000	-222,073,000,000	-149,002,000,000	-132,745,000,000	-592,604,000,000	-759,600,000,000	-491,706,000,000
20159	Selling General And Administration	821,061,000,000	175,606,000,000	185,418,000,000	193,013,000,000	267,024,000,000	1,086,813,000,000	632,703,000,000	933,641,000,000
20435	Total Operating Income As Reported	1,483,072,000,000	387,564,000,000	538,768,000,000	82,283,000,000	474,457,000,000	6,600,885,000,000	3,881,950,000,000	2,323,027,000,000
20412	Other Non Operating Income Expenses	816,092,000,000	172,025,000,000	124,486,000,000	295,728,000,000	223,853,000,000	770,160,000,000	566,963,000,000	516,556,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	917,807,000,000	395,727,000,000	237,759,000,000	36,068,000,000	248,253,000,000	5,500,519,000,000	2,826,808,000,000	1,538,742,000,000
20077	Net Non Operating Interest Income Expense	-1,214,357,000,000	-296,712,000,000	-297,828,000,000	-291,686,000,000	-328,131,000,000	-1,221,694,000,000	-866,744,000,000	-525,288,000,000
20346	Net Income Including Noncontrolling Interests	917,870,000,000	395,894,000,000	237,765,000,000	36,088,000,000	248,123,000,000	5,504,956,000,000	2,829,418,000,000	1,539,798,000,000
20019	Depreciation And Amortization In Income Statement	223,573,000,000	59,709,000,000	54,219,000,000	53,958,000,000	55,687,000,000	248,786,000,000	505,516,000,000	258,368,000,000
20309	Net Income From Continuing And Discontinued Operation	917,807,000,000	395,727,000,000	237,759,000,000	36,068,000,000	248,253,000,000	5,500,519,000,000	2,826,808,000,000	1,538,742,000,000
20331	Net Income From Continuing Operation Net Minority Interest	917,807,000,000	395,727,000,000	237,759,000,000	36,068,000,000	248,253,000,000	5,500,519,000,000	2,826,808,000,000	1,538,742,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	22,232,000,000	22,232,000,000	22,232,000,000	22,232,000,000
23531	Net Debt	14,365,522,000,000	15,688,664,000,000	16,980,837,000,000	15,038,116,000,000
23165	Payables	3,010,472,000,000	3,491,246,000,000	3,310,474,000,000	2,460,635,000,000
23139	Net P P E	13,494,172,000,000	13,222,348,000,000	12,811,530,000,000	12,955,420,000,000
23351	Properties	0	0	0	0
23386	Total Debt	16,042,955,000,000	18,202,904,000,000	19,738,622,000,000	17,976,921,000,000
23100	Gross P P E	24,525,479,000,000	23,339,318,000,000	21,912,423,000,000	21,148,089,000,000
23038	Common Stock	574,439,000,000	574,439,000,000	574,439,000,000	574,439,000,000
23045	Current Debt	6,546,139,000,000	7,822,641,000,000	10,014,454,000,000	11,030,851,000,000
23532	Share Issued	2,872,193,366	2,872,193,366	2,872,193,366	2,872,193,366
23220	Total Assets	39,716,363,000,000	42,600,814,000,000	40,345,003,000,000	35,026,171,000,000
23027	Capital Stock	574,439,000,000	574,439,000,000	574,439,000,000	574,439,000,000
23382	Other Payable	357,930,000,000	401,781,000,000	265,786,000,000	290,146,000,000
23028	Cash Financial	1,587,113,000,000	2,478,597,000,000	2,709,580,000,000	2,815,929,000,000
23123	Long Term Debt	9,461,227,000,000	10,345,620,000,000	9,683,606,000,000	6,830,837,000,000
23179	Prepaid Assets	3,252,979,000,000	3,536,127,000,000	3,912,939,000,000	3,365,604,000,000
23385	Working Capital	8,915,726,000,000	11,604,256,000,000	7,009,082,000,000	4,253,117,000,000
23000	Accounts Payable	2,560,898,000,000	2,334,455,000,000	2,650,728,000,000	2,088,925,000,000
23029	Cash Equivalents	54,731,000,000	1,000,000,000	7,643,000,000	7,643,000,000
23245	Invested Capital	35,066,189,000,000	37,402,883,000,000	34,105,188,000,000	30,377,356,000,000
23340	Other Properties	4,841,442,000,000	4,310,094,000,000	4,229,710,000,000	4,061,908,000,000
23132	Minority Interest	13,040,000,000	13,181,000,000	10,701,000,000	8,013,000,000
23342	Other Receivables	127,130,000,000	132,495,000,000	148,503,000,000	156,527,000,000
23204	Retained Earnings	16,198,132,000,000	16,341,045,000,000	11,663,936,000,000	9,784,017,000,000
23217	Total Tax Payable	91,644,000,000	755,010,000,000	393,960,000,000	81,564,000,000
23001	Accounts Receivable	4,975,469,000,000	8,514,016,000,000	7,801,043,000,000	5,495,406,000,000
23280	Common Stock Equity	19,058,823,000,000	19,234,622,000,000	14,407,128,000,000	12,515,668,000,000
23403	Net Tangible Assets	17,662,554,000,000	18,253,494,000,000	13,384,451,000,000	11,226,596,000,000
23215	Stockholders Equity	19,058,823,000,000	19,234,622,000,000	14,407,128,000,000	12,515,668,000,000
23383	Tangible Book Value	17,662,554,000,000	18,253,494,000,000	13,384,451,000,000	11,226,596,000,000
23374	Total Capitalization	28,520,050,000,000	29,580,242,000,000	24,090,734,000,000	19,346,505,000,000
23312	Land And Improvements	2,144,363,000,000	1,946,795,000,000	1,816,315,000,000	1,692,555,000,000
23469	Other Equity Interest	414,488,000,000	447,374,000,000	296,989,000,000	285,448,000,000
23393	Ordinary Shares Number	2,872,193,366	2,872,193,366	2,872,193,366	2,872,193,366
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	1,374,037,000,000	958,896,000,000	1,000,445,000,000	1,266,840,000,000
23008	Accumulated Depreciation	-11,031,307,000,000	-10,116,970,000,000	-9,100,893,000,000	-8,192,669,000,000
23282	Construction In Progress	772,544,000,000	1,157,921,000,000	899,549,000,000	1,164,281,000,000
23380	Capital Lease Obligations	35,589,000,000	34,643,000,000	40,562,000,000	115,233,000,000
23030	Cash And Cash Equivalents	1,641,844,000,000	2,479,597,000,000	2,717,223,000,000	2,823,572,000,000
23262	Gross Accounts Receivable	4,976,836,000,000	8,515,463,000,000	7,802,325,000,000	5,496,813,000,000
23012	Additional Paid In Capital	1,756,876,000,000	1,756,876,000,000	1,756,876,000,000	1,756,876,000,000
23275	Buildings And Improvements	6,131,686,000,000	5,837,084,000,000	5,604,539,000,000	5,309,783,000,000
23126	Long Term Equity Investment	0	0	0	71,026,000,000
23163	Other Short Term Investments	0	0	0	1,836,543,000,000
23020	Available For Sale Securities	3,060,559,000,000	3,207,020,000,000	2,491,409,000,000	71,027,000,000
23319	Machinery Furniture Equipment	10,635,444,000,000	10,087,424,000,000	9,362,310,000,000	8,919,562,000,000
23048	Current Capital Lease Obligation	13,709,000,000	6,522,000,000	36,974,000,000	78,118,000,000
23127	Long Term Capital Lease Obligation	21,880,000,000	28,121,000,000	3,588,000,000	37,115,000,000
23098	Goodwill And Other Intangible Assets	1,396,269,000,000	981,128,000,000	1,022,677,000,000	1,289,072,000,000
23261	Total Equity Gross Minority Interest	19,071,863,000,000	19,247,803,000,000	14,417,829,000,000	12,523,681,000,000
23067	Non Current Deferred Taxes Liabilities	458,324,000,000	437,488,000,000	388,376,000,000	293,903,000,000
23259	Total Liabilities Net Minority Interest	20,644,500,000,000	23,353,011,000,000	25,927,174,000,000	22,502,490,000,000
23046	Current Debt And Capital Lease Obligation	6,559,848,000,000	7,829,163,000,000	10,051,428,000,000	11,108,969,000,000
23266	Allowance For Doubtful Accounts Receivable	-1,367,000,000	-1,447,000,000	-1,282,000,000	-1,407,000,000
23124	Long Term Debt And Capital Lease Obligation	9,483,107,000,000	10,373,741,000,000	9,687,194,000,000	6,867,952,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	423,901,000,000	365,400,000,000	422,080,000,000	571,230,000,000

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	22,232,000,000	22,232,000,000	22,232,000,000	22,232,000,000	22,232,000,000	22,232,000,000	22,232,000,000
23531	Net Debt	14,365,522,000,000	13,886,191,000,000	14,120,265,000,000	13,829,539,000,000	15,688,664,000,000	16,980,837,000,000	15,038,116,000,000
23165	Payables	3,010,472,000,000	2,775,378,000,000	2,477,815,000,000	3,153,771,000,000	3,491,246,000,000	3,310,474,000,000	2,460,635,000,000
23139	Net P P E	13,494,172,000,000	13,316,306,000,000	13,169,088,000,000	13,156,703,000,000	13,222,348,000,000	12,811,530,000,000	12,955,420,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	16,042,955,000,000	15,874,338,000,000	15,227,756,000,000	15,643,515,000,000	18,202,904,000,000	19,738,622,000,000	17,976,921,000,000
23100	Gross P P E	24,525,479,000,000	24,177,235,000,000	23,712,097,000,000	23,441,039,000,000	23,339,318,000,000	21,912,423,000,000	21,148,089,000,000
23038	Common Stock	574,439,000,000	574,439,000,000	574,439,000,000	574,439,000,000	574,439,000,000	574,439,000,000	574,439,000,000
23045	Current Debt	6,546,139,000,000	4,917,592,000,000	6,822,188,000,000	6,159,467,000,000	7,822,641,000,000	10,014,454,000,000	11,030,851,000,000
23532	Share Issued	2,872,193,366	2,872,193,366	2,872,193,366	2,872,193,366	2,872,193,366	2,872,193,366	2,872,193,366
23220	Total Assets	39,716,363,000,000	39,141,771,000,000	37,555,851,000,000	39,942,217,000,000	42,600,814,000,000	40,345,003,000,000	35,026,171,000,000
23027	Capital Stock	574,439,000,000	574,439,000,000	574,439,000,000	574,439,000,000	574,439,000,000	574,439,000,000	574,439,000,000
23382	Other Payable	357,930,000,000	337,867,000,000	310,412,000,000	322,010,000,000	401,781,000,000	265,786,000,000	290,146,000,000
23028	Cash Financial	1,587,113,000,000	1,957,720,000,000	1,075,519,000,000	1,780,459,000,000	2,478,597,000,000	2,709,580,000,000	2,815,929,000,000
23123	Long Term Debt	9,461,227,000,000	10,927,319,000,000	8,374,596,000,000	9,451,531,000,000	10,345,620,000,000	9,683,606,000,000	6,830,837,000,000
23179	Prepaid Assets	3,252,979,000,000	3,500,872,000,000	3,768,525,000,000	3,442,350,000,000	3,536,127,000,000	3,912,939,000,000	3,365,604,000,000
23385	Working Capital	8,915,726,000,000	11,640,198,000,000	9,139,741,000,000	10,998,758,000,000	11,604,256,000,000	7,009,082,000,000	4,253,117,000,000
23000	Accounts Payable	2,560,898,000,000	2,376,337,000,000	2,048,014,000,000	2,088,260,000,000	2,334,455,000,000	2,650,728,000,000	2,088,925,000,000
23029	Cash Equivalents	54,731,000,000	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000	7,643,000,000	7,643,000,000
23245	Invested Capital	35,066,189,000,000	34,492,656,000,000	33,549,272,000,000	35,021,500,000,000	37,402,883,000,000	34,105,188,000,000	30,377,356,000,000
23340	Other Properties	4,841,442,000,000	4,781,279,000,000	4,682,034,000,000	4,339,319,000,000	4,310,094,000,000	4,229,710,000,000	4,061,908,000,000
23132	Minority Interest	13,040,000,000	12,959,000,000	12,602,000,000	12,610,000,000	13,181,000,000	10,701,000,000	8,013,000,000
23342	Other Receivables	127,130,000,000	141,384,000,000	165,006,000,000	158,275,000,000	132,495,000,000	148,503,000,000	156,527,000,000
23204	Retained Earnings	16,198,132,000,000	15,772,340,000,000	15,534,581,000,000	16,589,298,000,000	16,341,045,000,000	11,663,936,000,000	9,784,017,000,000
23217	Total Tax Payable	91,644,000,000	61,174,000,000	119,389,000,000	743,501,000,000	755,010,000,000	393,960,000,000	81,564,000,000
23001	Accounts Receivable	4,975,469,000,000	5,532,948,000,000	5,276,342,000,000	6,875,802,000,000	8,514,016,000,000	7,801,043,000,000	5,495,406,000,000
23280	Common Stock Equity	19,058,823,000,000	18,647,745,000,000	18,352,488,000,000	19,410,502,000,000	19,234,622,000,000	14,407,128,000,000	12,515,668,000,000
23403	Net Tangible Assets	17,662,554,000,000	17,538,877,000,000	17,405,331,000,000	18,454,717,000,000	18,253,494,000,000	13,384,451,000,000	11,226,596,000,000
23215	Stockholders Equity	19,058,823,000,000	18,647,745,000,000	18,352,488,000,000	19,410,502,000,000	19,234,622,000,000	14,407,128,000,000	12,515,668,000,000
23383	Tangible Book Value	17,662,554,000,000	17,538,877,000,000	17,405,331,000,000	18,454,717,000,000	18,253,494,000,000	13,384,451,000,000	11,226,596,000,000
23374	Total Capitalization	28,520,050,000,000	29,575,064,000,000	26,727,084,000,000	28,862,033,000,000	29,580,242,000,000	24,090,734,000,000	19,346,505,000,000
23312	Land And Improvements	2,144,363,000,000	1,970,956,000,000	1,954,556,000,000	1,934,099,000,000	1,946,795,000,000	1,816,315,000,000	1,692,555,000,000
23469	Other Equity Interest	414,488,000,000	429,202,000,000	371,704,000,000	375,001,000,000	447,374,000,000	296,989,000,000	285,448,000,000
23393	Ordinary Shares Number	2,872,193,366	2,872,193,366	2,872,193,366	2,872,193,366	2,872,193,366	2,872,193,366	2,872,193,366
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	1,374,037,000,000	1,086,636,000,000	924,925,000,000	933,553,000,000	958,896,000,000	1,000,445,000,000	1,266,840,000,000
23008	Accumulated Depreciation	-11,031,307,000,000	-10,860,929,000,000	-10,543,009,000,000	-10,284,336,000,000	-10,116,970,000,000	-9,100,893,000,000	-8,192,669,000,000
23282	Construction In Progress	772,544,000,000	788,560,000,000	820,848,000,000	1,290,208,000,000	1,157,921,000,000	899,549,000,000	1,164,281,000,000
23380	Capital Lease Obligations	35,589,000,000	29,427,000,000	30,972,000,000	32,517,000,000	34,643,000,000	40,562,000,000	115,233,000,000
23030	Cash And Cash Equivalents	1,641,844,000,000	1,958,720,000,000	1,076,519,000,000	1,781,459,000,000	2,479,597,000,000	2,717,223,000,000	2,823,572,000,000
23262	Gross Accounts Receivable	4,976,836,000,000	5,534,369,000,000	5,277,683,000,000	6,877,147,000,000	8,515,463,000,000	7,802,325,000,000	5,496,813,000,000
23012	Additional Paid In Capital	1,756,876,000,000	1,756,876,000,000	1,756,876,000,000	1,756,876,000,000	1,756,876,000,000	1,756,876,000,000	1,756,876,000,000
23275	Buildings And Improvements	6,131,686,000,000	6,083,898,000,000	5,998,563,000,000	5,855,053,000,000	5,837,084,000,000	5,604,539,000,000	5,309,783,000,000
23126	Long Term Equity Investment	0	0	0	0	0	0	71,026,000,000
23163	Other Short Term Investments	0	0	0	0	0	0	1,836,543,000,000
23020	Available For Sale Securities	3,060,559,000,000	2,998,919,000,000	3,199,836,000,000	3,205,246,000,000	3,207,020,000,000	2,491,409,000,000	71,027,000,000
23319	Machinery Furniture Equipment	10,635,444,000,000	10,552,542,000,000	10,256,096,000,000	10,022,360,000,000	10,087,424,000,000	9,362,310,000,000	8,919,562,000,000
23048	Current Capital Lease Obligation	13,709,000,000	8,248,000,000	7,611,000,000	6,985,000,000	6,522,000,000	36,974,000,000	78,118,000,000
23127	Long Term Capital Lease Obligation	21,880,000,000	21,179,000,000	23,361,000,000	25,532,000,000	28,121,000,000	3,588,000,000	37,115,000,000
23098	Goodwill And Other Intangible Assets	1,396,269,000,000	1,108,868,000,000	947,157,000,000	955,785,000,000	981,128,000,000	1,022,677,000,000	1,289,072,000,000
23261	Total Equity Gross Minority Interest	19,071,863,000,000	18,660,704,000,000	18,365,090,000,000	19,423,112,000,000	19,247,803,000,000	14,417,829,000,000	12,523,681,000,000
23067	Non Current Deferred Taxes Liabilities	458,324,000,000	450,045,000,000	442,487,000,000	439,574,000,000	437,488,000,000	388,376,000,000	293,903,000,000
23259	Total Liabilities Net Minority Interest	20,644,500,000,000	20,481,067,000,000	19,190,761,000,000	20,519,105,000,000	23,353,011,000,000	25,927,174,000,000	22,502,490,000,000
23046	Current Debt And Capital Lease Obligation	6,559,848,000,000	4,925,840,000,000	6,829,799,000,000	6,166,452,000,000	7,829,163,000,000	10,051,428,000,000	11,108,969,000,000
23266	Allowance For Doubtful Accounts Receivable	-1,367,000,000	-1,421,000,000	-1,341,000,000	-1,345,000,000	-1,447,000,000	-1,282,000,000	-1,407,000,000
23124	Long Term Debt And Capital Lease Obligation	9,483,107,000,000	10,948,498,000,000	8,397,957,000,000	9,477,063,000,000	10,373,741,000,000	9,687,194,000,000	6,867,952,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	423,901,000,000	456,462,000,000	436,800,000,000	383,010,000,000	365,400,000,000	422,080,000,000	571,230,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	36,575,000,000	20,529,000,000	30,521,000,000	42,780,000,000	73,300,000,000
26185	Free Cash Flow	1,930,281,000,000	-616,369,000,000	2,813,048,000,000	-281,512,000,000	-686,944,000,000
26027	Changes In Cash	-821,385,000,000	-311,160,000,000	-313,593,000,000	-124,846,000,000	1,845,669,000,000
26182	Issuance Of Debt	22,090,969,000,000	7,041,565,000,000	29,925,943,000,000	30,077,839,000,000	21,801,802,000,000
26016	End Cash Position	1,641,844,000,000	1,641,844,000,000	2,479,597,000,000	2,717,223,000,000	2,823,572,000,000
26112	Purchase Of P P E	-2,000,005,000,000	-893,828,000,000	-1,359,892,000,000	-798,818,000,000	-1,060,998,000,000
26183	Repayment Of Debt	-24,154,075,000,000	-6,849,344,000,000	-32,285,554,000,000	-28,416,225,000,000	-17,193,446,000,000
26125	Sale Of Investment	54,241,000,000	0	0	1,866,584,000,000	0
26005	Capital Expenditure	-2,107,651,000,000	-827,388,000,000	-1,470,225,000,000	-932,012,000,000	-1,310,424,000,000
26007	Cash Dividends Paid	-1,062,364,000,000	0	-890,087,000,000	-990,583,000,000	0
26012	Financing Cash Flow	-3,137,530,000,000	186,423,000,000	-3,294,229,000,000	585,553,000,000	4,349,064,000,000
26013	Investing Cash Flow	-1,721,787,000,000	-708,602,000,000	-1,302,637,000,000	-1,360,899,000,000	-3,126,875,000,000
26110	Purchase Of Investment	-2,422,000,000	174,000,000	-4,708,000,000	-2,361,398,000,000	-1,895,106,000,000
26015	Beginning Cash Position	2,479,597,000,000	1,958,720,000,000	2,717,223,000,000	2,823,572,000,000	969,288,000,000
26223	Classesof Cash Payments	-64,821,687,000,000	-17,565,992,000,000	-66,544,350,000,000	-53,469,762,000,000	-38,787,956,000,000
26099	Long Term Debt Issuance	3,069,400,000,000	0	4,487,500,000,000	5,800,875,000,000	3,664,225,000,000
26090	Long Term Debt Payments	-4,304,553,000,000	-1,050,555,000,000	-3,128,421,000,000	-1,467,748,000,000	-1,114,379,000,000
26108	Purchase Of Intangibles	-13,228,000,000	-7,098,000,000	-34,894,000,000	-89,641,000,000	-203,994,000,000
26246	Dividends Received C F I	339,281,000,000	94,999,000,000	119,427,000,000	0	0
26101	Short Term Debt Issuance	19,021,569,000,000	7,041,565,000,000	25,438,443,000,000	24,276,964,000,000	18,137,577,000,000
26091	Short Term Debt Payments	-19,849,522,000,000	-5,798,789,000,000	-29,157,133,000,000	-26,948,477,000,000	-16,079,067,000,000
26154	Common Stock Dividend Paid	-1,062,364,000,000	0	-890,087,000,000	-990,583,000,000	0
26073	Net Long Term Debt Issuance	-1,235,153,000,000	-1,050,555,000,000	1,359,079,000,000	4,333,127,000,000	2,549,846,000,000
26164	Net Other Financing Charges	0	0	0	0	-136,852,000,000
26165	Net Other Investing Changes	12,430,000,000	3,084,000,000	22,348,000,000	23,147,000,000	5,355,000,000
26119	Net P P E Purchase And Sale	-1,963,430,000,000	-873,299,000,000	-1,329,371,000,000	-756,038,000,000	-987,698,000,000
26273	Capital Expenditure Reported	-94,418,000,000	73,538,000,000	-75,439,000,000	-43,553,000,000	-45,432,000,000
26075	Net Short Term Debt Issuance	-827,953,000,000	1,242,776,000,000	-3,718,690,000,000	-2,671,513,000,000	2,058,510,000,000
26072	Net Issuance Payments Of Debt	-2,063,106,000,000	192,221,000,000	-2,359,611,000,000	1,661,614,000,000	4,608,356,000,000
26063	Effect Of Exchange Rate Changes	-16,368,000,000	-5,716,000,000	75,967,000,000	18,497,000,000	8,615,000,000
26118	Net Investment Purchase And Sale	-2,422,000,000	174,000,000	-4,708,000,000	-494,814,000,000	-1,895,106,000,000
26117	Net Intangibles Purchase And Sale	-13,228,000,000	-7,098,000,000	-34,894,000,000	-89,641,000,000	-203,994,000,000
26228	Other Cash Paymentsfrom Operating Activities	-8,154,475,000,000	-1,527,594,000,000	-6,765,221,000,000	-7,907,760,000,000	-6,155,379,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	4,037,932,000,000	211,019,000,000	4,283,273,000,000	650,500,000,000	623,480,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	69,928,504,000,000	18,036,129,000,000	73,086,929,000,000	55,457,049,000,000	38,828,164,000,000

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	36,575,000,000	20,529,000,000	9,014,000,000	2,459,000,000	4,573,000,000	30,521,000,000	42,780,000,000	73,300,000,000
26185	Free Cash Flow	1,930,281,000,000	-616,369,000,000	91,054,000,000	784,120,000,000	1,671,476,000,000	2,813,048,000,000	-281,512,000,000	-686,944,000,000
26027	Changes In Cash	-821,385,000,000	-311,160,000,000	864,977,000,000	-697,485,000,000	-677,717,000,000	-313,593,000,000	-124,846,000,000	1,845,669,000,000
26182	Issuance Of Debt	22,090,969,000,000	7,041,565,000,000	5,859,865,000,000	4,676,243,000,000	4,513,296,000,000	29,925,943,000,000	30,077,839,000,000	21,801,802,000,000
26016	End Cash Position	1,641,844,000,000	1,641,844,000,000	1,958,720,000,000	1,076,519,000,000	1,781,459,000,000	2,479,597,000,000	2,717,223,000,000	2,823,572,000,000
26112	Purchase Of P P E	-2,000,005,000,000	-893,828,000,000	-497,124,000,000	-298,524,000,000	-310,529,000,000	-1,359,892,000,000	-798,818,000,000	-1,060,998,000,000
26183	Repayment Of Debt	-24,154,075,000,000	-6,849,344,000,000	-5,335,468,000,000	-5,099,077,000,000	-6,870,186,000,000	-32,285,554,000,000	-28,416,225,000,000	-17,193,446,000,000
26125	Sale Of Investment	54,241,000,000	0	0	0	0	0	1,866,584,000,000	0
26005	Capital Expenditure	-2,107,651,000,000	-827,388,000,000	-615,716,000,000	-323,982,000,000	-340,565,000,000	-1,470,225,000,000	-932,012,000,000	-1,310,424,000,000
26007	Cash Dividends Paid	-1,062,364,000,000	0	1,000,000	0	0	-890,087,000,000	-990,583,000,000	0
26012	Financing Cash Flow	-3,137,530,000,000	186,423,000,000	522,311,000,000	-1,487,270,000,000	-2,358,994,000,000	-3,294,229,000,000	585,553,000,000	4,349,064,000,000
26013	Investing Cash Flow	-1,721,787,000,000	-708,602,000,000	-364,104,000,000	-318,317,000,000	-330,764,000,000	-1,302,637,000,000	-1,360,899,000,000	-3,126,875,000,000
26110	Purchase Of Investment	-2,422,000,000	174,000,000	-7,304,000,000	0	0	-4,708,000,000	-2,361,398,000,000	-1,895,106,000,000
26015	Beginning Cash Position	2,479,597,000,000	1,958,720,000,000	1,076,519,000,000	1,781,459,000,000	2,479,597,000,000	2,717,223,000,000	2,823,572,000,000	969,288,000,000
26223	Classesof Cash Payments	-64,821,687,000,000	-17,565,992,000,000	-15,714,532,000,000	-14,711,035,000,000	-16,830,128,000,000	-66,544,350,000,000	-53,469,762,000,000	-38,787,956,000,000
26099	Long Term Debt Issuance	3,069,400,000,000	0	3,069,400,000,000	0	0	4,487,500,000,000	5,800,875,000,000	3,664,225,000,000
26090	Long Term Debt Payments	-4,304,553,000,000	-1,050,555,000,000	-1,312,998,000,000	-1,240,324,000,000	-700,676,000,000	-3,128,421,000,000	-1,467,748,000,000	-1,114,379,000,000
26108	Purchase Of Intangibles	-13,228,000,000	-7,098,000,000	-2,262,000,000	-3,621,000,000	-247,000,000	-34,894,000,000	-89,641,000,000	-203,994,000,000
26246	Dividends Received C F I	339,281,000,000	94,999,000,000	244,282,000,000	0	0	119,427,000,000	0	0
26101	Short Term Debt Issuance	19,021,569,000,000	7,041,565,000,000	2,790,465,000,000	4,676,243,000,000	4,513,296,000,000	25,438,443,000,000	24,276,964,000,000	18,137,577,000,000
26091	Short Term Debt Payments	-19,849,522,000,000	-5,798,789,000,000	-4,022,470,000,000	-3,858,753,000,000	-6,169,510,000,000	-29,157,133,000,000	-26,948,477,000,000	-16,079,067,000,000
26154	Common Stock Dividend Paid	-1,062,364,000,000	0	1,000,000	0	0	-890,087,000,000	-990,583,000,000	0
26073	Net Long Term Debt Issuance	-1,235,153,000,000	-1,050,555,000,000	1,756,402,000,000	-1,240,324,000,000	-700,676,000,000	1,359,079,000,000	4,333,127,000,000	2,549,846,000,000
26164	Net Other Financing Charges	0	0	0	0	0	0	0	-136,852,000,000
26165	Net Other Investing Changes	12,430,000,000	3,084,000,000	912,000,000	3,206,000,000	5,228,000,000	22,348,000,000	23,147,000,000	5,355,000,000
26119	Net P P E Purchase And Sale	-1,963,430,000,000	-873,299,000,000	-488,110,000,000	-296,065,000,000	-305,956,000,000	-1,329,371,000,000	-756,038,000,000	-987,698,000,000
26273	Capital Expenditure Reported	-94,418,000,000	73,538,000,000	-116,330,000,000	-21,837,000,000	-29,789,000,000	-75,439,000,000	-43,553,000,000	-45,432,000,000
26075	Net Short Term Debt Issuance	-827,953,000,000	1,242,776,000,000	-1,232,005,000,000	817,490,000,000	-1,656,214,000,000	-3,718,690,000,000	-2,671,513,000,000	2,058,510,000,000
26072	Net Issuance Payments Of Debt	-2,063,106,000,000	192,221,000,000	524,397,000,000	-422,834,000,000	-2,356,890,000,000	-2,359,611,000,000	1,661,614,000,000	4,608,356,000,000
26063	Effect Of Exchange Rate Changes	-16,368,000,000	-5,716,000,000	17,224,000,000	-7,455,000,000	-20,421,000,000	75,967,000,000	18,497,000,000	8,615,000,000
26118	Net Investment Purchase And Sale	-2,422,000,000	174,000,000	-7,304,000,000	0	0	-4,708,000,000	-494,814,000,000	-1,895,106,000,000
26117	Net Intangibles Purchase And Sale	-13,228,000,000	-7,098,000,000	-2,262,000,000	-3,621,000,000	-247,000,000	-34,894,000,000	-89,641,000,000	-203,994,000,000
26228	Other Cash Paymentsfrom Operating Activities	-8,154,475,000,000	-1,527,594,000,000	-2,338,706,000,000	-1,928,041,000,000	-2,360,134,000,000	-6,765,221,000,000	-7,907,760,000,000	-6,155,379,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	4,037,932,000,000	211,019,000,000	706,770,000,000	1,108,102,000,000	2,012,041,000,000	4,283,273,000,000	650,500,000,000	623,480,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	69,928,504,000,000	18,036,129,000,000	16,258,272,000,000	16,455,818,000,000	19,178,285,000,000	73,086,929,000,000	55,457,049,000,000	38,828,164,000,000

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
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-04-15	At close: 04:00PM WIB	3,890	3,910	3,880	3,950	3,790.00 - 3,950.00	3,790	3,950	3,700.00 - 5,600.00	3,700	5,600	102,800	19,943	11,259,000,000,000	1	12	320	May 22, 2024 - May 27, 2024	570.00 (14.54%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-04-12	At close: 04:00PM WIB	3,890	3,910	3,880	3,950	3,790.00 - 3,950.00	3,790	3,950	3,700.00 - 5,600.00	3,700	5,600	102,800	19,668	11,408,000,000,000	1	5	837	Apr 12, 2024 - Apr 14, 2024	570.00 (14.92%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-04-11	At close: 04:00PM WIB	3,890	3,910	3,880	3,950	3,790.00 - 3,950.00	3,790	3,950	3,700.00 - 5,600.00	3,700	5,600	102,800	19,645	11,408,000,000,000	1	5	837	Apr 12, 2024 - Apr 14, 2024	570.00 (14.92%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-04-10	At close: 04:00PM WIB	3,890	3,910	3,880	3,950	3,790.00 - 3,950.00	3,790	3,950	3,700.00 - 5,675.00	3,700	5,675	102,800	19,625	11,408,000,000,000	1	5	837	May 22, 2024 - May 27, 2024	570.00 (14.92%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-04-05	At close: 04:00PM WIB	3,890	3,910	3,920	3,920	3,790.00 - 3,950.00	3,790	3,950	3,700.00 - 5,675.00	3,700	5,675	102,800	18,612	11,408,000,000,000	1	5	837	Apr 05, 2024 - Apr 07, 2024	570.00 (14.92%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-04-04	At close: 04:00PM WIB	3,890	3,890	3,890	3,870	3,870.00 - 3,910.00	3,870	3,910	3,700.00 - 5,675.00	3,700	5,675	5,800	18,751	11,321,000,000,000	1	5	837	Apr 05, 2024 - Apr 07, 2024	570.00 (14.92%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-04-03	At close: 03:40PM WIB	3,920	3,920	3,880	3,890	3,880.00 - 3,920.00	3,880	3,920	3,700.00 - 5,675.00	3,700	5,675	9,700	18,946	11,321,000,000,000	1	5	837	Apr 03, 2024 - Apr 05, 2024	570.00 (14.92%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-04-02	At close: 03:47PM WIB	3,780	3,790	3,800	3,920	3,780.00 - 3,950.00	3,780	3,950	3,700.00 - 5,750.00	3,700	5,750	23,700	18,820	11,408,000,000,000	1	5	837	Apr 02, 2024 - Apr 05, 2024	570.00 (14.92%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-04-01	At close: 04:00PM WIB	3,770	3,770	3,780	3,780	3,770.00 - 3,820.00	3,770	3,820	3,700.00 - 5,750.00	3,700	5,750	18,800	19,591	11,001,000,000,000	1	5	837	Apr 01, 2024 - Apr 05, 2024	570.00 (14.92%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-29	At close: 03:22PM WIB	3,820	3,820	3,770	3,820	3,770.00 - 3,830.00	3,770	3,830	3,700.00 - 5,750.00	3,700	5,750	7,000	19,591	10,972,000,000,000	1	5	837	Apr 01, 2024 - Apr 05, 2024	570.00 (14.92%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-28	At close: 03:22PM WIB	3,820	3,820	3,770	3,820	3,770.00 - 3,830.00	3,770	3,830	3,700.00 - 5,750.00	3,700	5,750	7,000	20,312	10,828,000,000,000	1	4	848	Apr 01, 2024 - Apr 05, 2024	570.00 (14.92%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-27	At close: 03:27PM WIB	3,860	3,790	0	0	3,780.00 - 3,860.00	3,780	3,860	3,700.00 - 5,750.00	3,700	5,750	21,100	19,484	10,972,000,000,000	1	5	848	Apr 01, 2024 - Apr 05, 2024	570.00 (14.96%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-26	At close: 03:47PM WIB	3,820	3,820	0	0	3,820.00 - 3,860.00	3,820	3,860	3,700.00 - 5,750.00	3,700	5,750	22,800	19,946	11,087,000,000,000	1	5	848	Apr 01, 2024 - Apr 05, 2024	570.00 (14.96%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-25	At close: 02:27PM WIB	3,810	3,830	0	0	3,800.00 - 3,830.00	3,800	3,830	3,700.00 - 5,750.00	3,700	5,750	16,000	20,296	10,972,000,000,000	1	5	848	Apr 01, 2024 - Apr 05, 2024	570.00 (14.96%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-22	At close: 04:11PM WIB	3,810	3,810	3,800	0	3,800.00 - 3,810.00	3,800	3,810	3,700.00 - 5,750.00	3,700	5,750	16,600	20,362	10,943,000,000,000	1	4	848	Apr 01, 2024 - Apr 05, 2024	570.00 (14.96%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-21	At close: 04:02PM WIB	3,790	0	0	0	0.0000 - 0.0000	0	0		0		0	20,735	0	1	0	848	Apr 01, 2024 - Apr 05, 2024	570.00 (14.96%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-14	As of 11:44AM WIB. Market open.	3,780	3,780	3,800	3,820	3,780.00 - 3,880.00	3,780	3,880	3,700.00 - 5,750.00	3,700	5,750	213,000	17,101	10,914,000,000,000	1	4	848	Apr 01, 2024 - Apr 05, 2024	570.00 (15.08%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-13	At close: 04:00PM WIB	3,780	3,800	3,770	3,780	3,770.00 - 3,830.00	3,770	3,830	3,700.00 - 5,750.00	3,700	5,750	38,400	16,819	10,857,000,000,000	1	4	848	Apr 01, 2024 - Apr 05, 2024	570.00 (15.08%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-11	At close: 04:08PM WIB	3,790	3,820	3,780	3,950	3,770.00 - 3,820.00	3,770	3,820	3,700.00 - 5,750.00	3,700	5,750	9,500	17,184	10,857,000,000,000	1	4	848	Apr 01, 2024 - Apr 05, 2024	570.00 (15.08%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-08	At close: 04:08PM WIB	3,790	3,820	3,780	3,950	3,770.00 - 3,820.00	3,770	3,820	3,700.00 - 5,750.00	3,700	5,750	9,500	17,087	10,857,000,000,000	1	4	848	Apr 01, 2024 - Apr 05, 2024	570.00 (15.04%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-05	At close: 02:51PM WIB	3,810	3,800	3,760	3,790	3,760.00 - 3,800.00	3,760	3,800	3,700.00 - 5,750.00	3,700	5,750	27,300	17,287	10,799,000,000,000	1	4	848	Apr 01, 2024 - Apr 05, 2024	570.00 (14.96%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-04	At close: 03:36PM WIB	3,810	3,820	3,800	3,810	3,790.00 - 3,820.00	3,790	3,820	3,700.00 - 5,750.00	3,700	5,750	24,800	17,348	10,943,000,000,000	1	4	848	Apr 01, 2024 - Apr 05, 2024	570.00 (14.96%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-01	At close: 03:27PM WIB	3,820	3,880	3,810	3,820	3,810.00 - 3,880.00	3,810	3,880	3,700.00 - 5,750.00	3,700	5,750	1,200	18,068	10,943,000,000,000	1	4	848	Apr 01, 2024 - Apr 05, 2024	570.00 (14.92%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-02-28	At close: 02:47PM WIB	3,810	3,850	3,800	3,830	3,790.00 - 3,850.00	3,790	3,850	3,700.00 - 5,750.00	3,700	5,750	12,300	18,420	11,000,000,000,000	1	5	848	Apr 01, 2024 - Apr 05, 2024	570.00 (15.04%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-02-27	At close: 03:14PM WIB	3,790	3,790	3,800	3,820	3,780.00 - 3,840.00	3,780	3,840	3,700.00 - 5,750.00	3,700	5,750	2,600	18,638	10,943,000,000,000	1	4	848	Apr 01, 2024 - Apr 05, 2024	570.00 (15.04%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-02-26	At close: 03:43PM WIB	3,800	3,800	3,790	3,810	3,780.00 - 3,810.00	3,780	3,810	3,700.00 - 5,750.00	3,700	5,750	12,900	18,506	10,886,000,000,000	1	4	848	Apr 01, 2024 - Apr 05, 2024	570.00 (15.00%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-02-23	At close: 04:06PM WIB	3,790	3,790	3,790	0	3,790.00 - 3,810.00	3,790	3,810	3,700.00 - 5,750.00	3,700	5,750	8,900	18,857	10,914,000,000,000	1	4	848	Apr 01, 2024 - Apr 05, 2024	570.00 (15.04%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk (SMAR.JK)	2024-02-22	At close: 04:00PM WIB	3,810	3,810	3,790	3,810	3,780.00 - 3,810.00	3,780	3,810	3,700.00 - 5,750.00	3,700	5,750	4,100	18,852	10,886,000,000,000	1	4	848	Apr 01, 2024 - Apr 05, 2024	570.00 (14.96%)	570	15	Jun 15, 2023
SMAR	PT Sinar Mas Agro Resources and Technology Tbk (SMAR.JK)	2024-02-21	At close: 03:24PM WIB	3,810	3,810	3,800	3,810	3,810.00 - 3,820.00	3,810	3,820	3,700.00 - 5,750.00	3,700	5,750	6,100	18,830	10,943,000,000,000	1	4	848	Apr 01, 2024 - Apr 05, 2024	570.00 (14.96%)	570	15	Jun 15, 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	5 Year Average 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)
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-04-15	11,260,000,000,000	25,660,000,000,000	12	1	10	1	5,600	3,700	3,822	4,107	20	32	2,870,000,000	218,290,000	92	570	15	0	0	5	116	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2023	Dec 31, 2023	1	2	2	5	66,530,000,000,000	23,164	-2	2,580,000,000,000	917,810,000,000	320	-79	1,640,000,000,000	572	16,040,000,000,000	84	2	6,636	4,040,000,000,000	2,370,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-04-12	11,260,000,000,000	25,660,000,000,000	12	1	10	1	5,600	3,700	3,817	4,119	20	27	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	837	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-04-11	11,260,000,000,000	25,660,000,000,000	12	1	10	1	5,675	3,700	3,817	4,119	20	27	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	837	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-04-10	11,260,000,000,000	25,660,000,000,000	12	1	10	1	5,675	3,700	3,817	4,119	20	27	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	837	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-04-05	11,170,000,000,000	25,570,000,000,000	12	1	10	1	5,675	0	3,814	4,138	19	15	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	837	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-04-04	11,260,000,000,000	25,660,000,000,000	12	1	10	1	5,675	0	3,813	4,142	19	14	2,870,000,000	218,290,000	92	570	15	370	9	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	837	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-04-03	11,260,000,000,000	25,660,000,000,000	12	1	10	1	5,750	0	3,812	4,146	19	14	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	837	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-04-02	10,860,000,000,000	25,260,000,000,000	12	1	10	1	5,750	0	3,813	4,150	20	14	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	837	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-04-01	10,830,000,000,000	24,740,000,000,000	4	1	6	1	5,750	0	3,813	4,150	20	14	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	837	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-29	10,830,000,000,000	24,740,000,000,000	4	1	6	1	5,750	3,700	3,814	4,155	20	38	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	837	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-28	10,970,000,000,000	24,890,000,000,000	5	1	6	1	5,750	0	3,813	4,159	19	36	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	848	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-27	10,940,000,000,000	24,860,000,000,000	4	1	6	1	5,750	0	3,813	4,164	20	40	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	848	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-26	10,940,000,000,000	24,860,000,000,000	4	1	6	1	5,750	0	3,815	4,171	20	45	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	848	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-25	10,940,000,000,000	24,860,000,000,000	4	1	6	1	5,750	3,700	3,815	4,171	20	45	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	848	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-22	10,940,000,000,000	24,860,000,000,000	4	1	6	1	5,750	0	3,818	4,184	21	47	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	848	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-21	10,890,000,000,000	24,800,000,000,000	4	1	6	1	5,750	3,700	3,818	4,184	21	47	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	848	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-14	10,860,000,000,000	24,770,000,000,000	4	1	6	1	5,750	0	3,831	4,216	17	15	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	848	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-13	10,860,000,000,000	24,770,000,000,000	4	1	6	1	5,750	0	3,833	4,225	17	14	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	848	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-11	10,860,000,000,000	24,770,000,000,000	4	1	6	1	5,750	3,700	3,833	4,225	17	14	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	848	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-08	10,890,000,000,000	24,800,000,000,000	4	1	6	1	5,750	3,700	3,832	4,230	17	13	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	848	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-05	10,940,000,000,000	24,860,000,000,000	4	1	6	1	5,750	0	3,829	4,251	17	7	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	848	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-04	10,940,000,000,000	24,860,000,000,000	4	1	6	1	5,750	0	3,829	4,251	17	7	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	848	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-03-01	10,970,000,000,000	24,890,000,000,000	5	1	6	1	5,750	0	3,829	4,260	18	9	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	848	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-02-28	10,940,000,000,000	24,800,000,000,000	3	1	6	1	5,750	0	3,829	4,271	19	11	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	848	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-02-27	10,890,000,000,000	24,800,000,000,000	4	1	6	1	5,750	0	3,828	4,276	19	11	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	846	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk	2024-02-26	10,910,000,000,000	24,830,000,000,000	4	1	6	1	5,750	0	3,828	4,276	19	11	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	848	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk (SMAR.JK)	2024-02-23	10,890,000,000,000	24,800,000,000,000	4	1	6	1	5,750	0	3,828	4,287	19	11	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	848	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk (SMAR.JK)	2024-02-22	10,940,000,000,000	24,860,000,000,000	4	1	6	1	5,750	3,700	3,828	4,287	19	11	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	848	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000
SMAR	PT Sinar Mas Agro Resources and Technology Tbk (SMAR.JK)	2024-02-21	10,940,000,000,000	24,860,000,000,000	4	1	6	1	5,750	3,700	3,829	4,293	19	13	2,870,000,000	218,290,000	92	570	15	370	10	5	44	N/A	Jun 15, 2023	5:1	Jun 20, 2005	Dec 31, 2022	Sep 30, 2023	4	3	5	14	66,920,000,000,000	23,299	-22	4,350,000,000,000	2,440,000,000,000	848	-86	1,960,000,000,000	682	15,870,000,000,000	85	2	6,493	5,720,000,000,000	3,060,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	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	14:51:09	3,760	3,760	3,760	3,760	0
2024-03-05	14:50:00	3,760	3,760	3,760	3,760	200
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:49	3,760	3,760	3,760	3,760	0
2024-03-05	14:15:00	3,760	3,760	3,760	3,760	2,500
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	3,760	3,760	3,760	3,760	200
2024-03-05	14:00:00	3,760	3,760	3,760	3,760	200
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	3,770	3,770	3,770	3,770	2,500
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	14:51:09	3,760	3,760	3,760	3,760	0
2024-03-05	14:45:00	3,760	3,760	3,760	3,760	200
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:49	3,760	3,760	3,760	3,760	0
2024-03-05	14:15:00	3,760	3,760	3,760	3,760	2,500
2024-03-05	14:00:00	3,760	3,760	3,760	3,760	400
2024-03-05	13:45:00	3,770	3,770	3,770	3,770	2,500
2024-03-05	13:30:00	3,780	3,780	3,770	3,770	2,500
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	11:54:58	3,790	3,790	3,790	3,790	0
2024-03-05	11:45:00	3,790	3,790	3,790	3,790	300
2024-03-05	11:30:00	3,790	3,790	3,790	3,790	200
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	10:55:30	3,790	3,790	3,790	3,790	0
2024-03-05	10:45:00	3,790	3,790	3,790	3,790	4,900
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	10:07:49	3,760	3,760	3,760	3,760	0
2024-03-05	10:00:00	3,780	3,780	3,760	3,760	5,000
2024-03-05	09:45:00	3,790	3,790	3,790	3,790	300

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	14:51:09	3,760	3,760	3,760	3,760	0
2024-03-05	14:30:00	3,760	3,760	3,760	3,760	200
2024-03-05	14:15:49	3,760	3,760	3,760	3,760	0
2024-03-05	14:00:00	3,760	3,760	3,760	3,760	2,900
2024-03-05	13:30:00	3,780	3,780	3,770	3,770	5,000
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:54:58	3,790	3,790	3,790	3,790	0
2024-03-05	11:30:00	3,790	3,790	3,790	3,790	500
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:55:30	3,790	3,790	3,790	3,790	0
2024-03-05	10:30:00	3,790	3,790	3,790	3,790	4,900
2024-03-05	10:07:49	3,760	3,760	3,760	3,760	0
2024-03-05	10:00:00	3,780	3,780	3,760	3,760	5,000
2024-03-05	09:36:16	3,780	3,780	3,780	3,780	0
2024-03-05	09:30:00	3,790	3,790	3,780	3,790	1,400
2024-03-05	09:01:44	3,780	3,780	3,780	3,780	0
2024-03-05	09:00:00	3,800	3,800	3,780	3,790	100
2024-03-04	15:30:00	3,810	3,810	3,810	3,810	5,200
2024-03-04	15:00:00	3,800	3,810	3,800	3,810	600
2024-03-04	14:30:28	3,800	3,800	3,800	3,800	0
2024-03-04	14:30:00	3,790	3,800	3,790	3,800	1,000
2024-03-04	14:00:00	3,800	3,800	3,800	3,800	400
2024-03-04	13:30:02	3,810	3,810	3,810	3,810	0
2024-03-04	13:30:00	3,810	3,810	3,810	3,810	200
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	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	14:51:09	3,760	3,760	3,760	3,760	0
2024-03-05	14:15:49	3,760	3,760	3,760	3,760	0
2024-03-05	14:00:00	3,760	3,760	3,760	3,760	3,100
2024-03-05	13:00:00	3,780	3,780	3,770	3,770	5,000
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:54:58	3,790	3,790	3,790	3,790	0
2024-03-05	11:00:00	3,790	3,790	3,790	3,790	500
2024-03-05	10:55:30	3,790	3,790	3,790	3,790	0
2024-03-05	10:07:49	3,760	3,760	3,760	3,760	0
2024-03-05	10:00:00	3,780	3,790	3,760	3,790	9,900
2024-03-05	09:36:16	3,780	3,780	3,780	3,780	0
2024-03-05	09:01:44	3,780	3,780	3,780	3,780	0
2024-03-05	09:00:00	3,800	3,800	3,780	3,790	0
2024-03-04	15:00:00	3,800	3,810	3,800	3,810	5,800
2024-03-04	14:30:28	3,800	3,800	3,800	3,800	0
2024-03-04	14:00:00	3,800	3,800	3,790	3,800	1,400
2024-03-04	13:30:02	3,810	3,810	3,810	3,810	0
2024-03-04	13:00:00	3,810	3,810	3,810	3,810	200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:44:33	3,820	3,820	3,820	3,820	0
2024-03-04	11:00:00	3,820	3,820	3,820	3,820	500
2024-03-04	10:56:22	3,820	3,820	3,820	3,820	0
2024-03-04	10:35:30	3,800	3,800	3,800	3,800	0
2024-03-04	10:00:00	3,820	3,820	3,800	3,820	10,500
2024-03-04	09:28:23	3,820	3,820	3,820	3,820	0
2024-03-04	09:00:00	3,820	3,820	3,800	3,820	5,200
2024-03-01	15:27:51	3,810	3,810	3,810	3,810	0
2024-03-01	15:00:00	3,820	3,820	3,810	3,810	400
2024-03-01	14:00:01	3,820	3,820	3,820	3,820	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:29:56	3,590	3,590	3,590	3,590	0
2024-05-03	11:05:28	3,600	3,600	3,600	3,600	0
2024-05-03	10:39:41	3,600	3,600	3,600	3,600	0
2024-05-03	10:30:00	3,600	3,600	3,580	3,600	7,400
2024-05-03	10:03:24	3,600	3,600	3,600	3,600	0
2024-05-03	09:31:34	3,600	3,600	3,600	3,600	0
2024-05-03	09:01:38	3,700	3,700	3,700	3,700	0
2024-05-03	09:00:00	3,750	3,750	3,570	3,580	51,400
2024-05-02	15:00:00	3,730	3,750	3,730	3,750	600
2024-05-02	14:42:08	3,720	3,720	3,720	3,720	0
2024-05-02	14:35:23	3,720	3,720	3,720	3,720	0
2024-05-02	13:30:02	3,730	3,730	3,730	3,730	0
2024-05-02	13:30:00	3,720	3,740	3,720	3,720	5,800
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:51:14	3,730	3,730	3,730	3,730	0
2024-05-02	11:20:48	3,730	3,730	3,730	3,730	0
2024-05-02	10:52:13	3,690	3,690	3,690	3,690	0
2024-05-02	10:30:00	3,690	3,730	3,690	3,730	4,700
2024-05-02	10:08:18	3,690	3,690	3,690	3,690	0
2024-05-02	09:42:37	3,800	3,800	3,800	3,800	0
2024-05-02	09:00:31	3,780	3,780	3,780	3,780	0
2024-05-02	09:00:00	3,810	3,810	3,690	3,690	9,500
2024-04-30	15:16:58	3,810	3,810	3,810	3,810	0
2024-04-30	15:00:00	3,810	3,810	3,800	3,800	500
2024-04-30	14:38:05	3,770	3,770	3,770	3,770	0
2024-04-30	13:30:00	3,800	3,800	3,770	3,800	1,700
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:22:08	3,800	3,800	3,800	3,800	0
2024-04-30	10:33:30	3,810	3,810	3,810	3,810	0
2024-04-30	10:30:00	3,810	3,810	3,800	3,800	21,400

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	3,810	3,810	3,690	3,750	22,200
2024-04-30	09:00:00	3,830	3,830	3,770	3,800	23,700
2024-04-29	09:00:00	3,810	3,810	3,730	3,760	3,000
2024-04-26	09:00:00	3,820	3,820	3,720	3,800	10,500
2024-04-25	09:00:00	3,710	3,820	3,710	3,820	12,300
2024-04-24	09:00:00	3,760	3,790	3,710	3,710	4,100
2024-04-23	09:00:00	3,750	3,760	3,750	3,760	6,600
2024-04-22	09:00:00	3,760	3,800	3,710	3,750	15,700
2024-04-19	09:00:00	3,840	3,840	3,760	3,760	9,300
2024-04-18	09:00:00	3,760	3,860	3,760	3,840	6,100
2024-04-17	09:00:00	3,910	3,910	3,760	3,760	27,300
2024-04-16	09:00:00	3,860	3,910	3,720	3,910	49,900
2024-04-05	09:00:00	3,910	3,950	3,790	3,920	102,800
2024-04-04	09:00:00	3,880	3,910	3,870	3,890	5,700
2024-04-03	09:00:00	3,920	3,920	3,880	3,890	9,700
2024-04-02	09:00:00	3,790	3,950	3,780	3,920	23,700
2024-04-01	09:00:00	3,770	3,820	3,770	3,780	18,800
2024-03-28	09:00:00	3,820	3,830	3,770	3,770	7,000
2024-03-27	09:00:00	3,790	3,860	3,780	3,820	21,100
2024-03-26	09:00:00	3,870	3,870	3,820	3,860	22,800
2024-03-25	09:00:00	3,830	3,830	3,800	3,820	16,000
2024-03-22	09:00:00	3,810	3,810	3,800	3,810	16,600
2024-03-21	09:00:00	3,790	3,810	3,790	3,810	5,100
2024-03-20	09:00:00	3,790	3,800	3,790	3,790	5,000
2024-03-19	09:00:00	3,800	3,800	3,790	3,800	7,000
2024-03-18	09:00:00	3,820	3,820	3,750	3,800	21,200
2024-03-15	09:00:00	3,820	3,820	3,780	3,790	22,000
2024-03-14	09:00:00	3,780	3,880	3,770	3,800	242,200
2024-03-13	09:00:00	3,800	3,830	3,770	3,780	38,400
2024-03-08	09:00:00	3,820	3,820	3,770	3,780	9,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	3,810	3,810	3,690	3,750	22,200
2024-04-29	09:00:00	3,810	3,810	3,730	3,760	3,000
2024-04-26	09:00:00	3,820	3,820	3,720	3,800	10,500
2024-04-25	09:00:00	3,710	3,820	3,710	3,820	12,300
2024-04-24	09:00:00	3,760	3,790	3,710	3,710	4,100
2024-04-23	09:00:00	3,750	3,760	3,750	3,760	6,600
2024-04-22	09:00:00	3,760	3,800	3,710	3,750	15,700
2024-04-19	09:00:00	3,840	3,840	3,760	3,760	9,300
2024-04-18	09:00:00	3,760	3,860	3,760	3,840	6,100
2024-04-17	09:00:00	3,910	3,910	3,760	3,760	27,300
2024-04-16	09:00:00	3,860	3,910	3,720	3,910	49,900
2024-04-05	09:00:00	3,910	3,950	3,790	3,920	102,800
2024-04-04	09:00:00	3,880	3,910	3,870	3,890	5,700
2024-04-03	09:00:00	3,920	3,920	3,880	3,890	9,700
2024-04-02	09:00:00	3,790	3,950	3,780	3,920	23,700
2024-04-01	09:00:00	3,770	3,820	3,770	3,780	18,800
2024-03-28	09:00:00	3,820	3,830	3,770	3,770	7,000
2024-03-27	09:00:00	3,790	3,860	3,780	3,820	21,100
2024-03-26	09:00:00	3,870	3,870	3,820	3,860	22,800
2024-03-25	09:00:00	3,830	3,830	3,800	3,820	16,000
2024-03-22	09:00:00	3,810	3,810	3,800	3,810	16,600
2024-03-21	09:00:00	3,790	3,810	3,790	3,810	5,100
2024-03-20	09:00:00	3,790	3,800	3,790	3,790	5,000
2024-03-19	09:00:00	3,800	3,800	3,790	3,800	7,000
2024-03-18	09:00:00	3,820	3,820	3,750	3,800	21,200
2024-03-15	09:00:00	3,820	3,820	3,780	3,790	22,000
2024-03-14	09:00:00	3,780	3,880	3,770	3,800	242,200
2024-03-13	09:00:00	3,800	3,830	3,770	3,780	38,400
2024-03-08	09:00:00	3,820	3,820	3,770	3,780	9,500
2024-03-07	09:00:00	3,820	3,820	3,790	3,790	27,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	3,810	3,810	3,730	3,760	3,000
2024-04-21	00:00:00	3,760	3,820	3,710	3,800	49,200
2024-04-14	00:00:00	3,860	3,910	3,720	3,760	92,600
2024-04-07	00:00:00	3,920	3,920	3,920	3,920	0
2024-03-31	00:00:00	3,770	3,950	3,770	3,920	160,700
2024-03-24	00:00:00	3,830	3,870	3,770	3,770	66,900
2024-03-17	00:00:00	3,820	3,820	3,750	3,810	54,900
2024-03-10	00:00:00	3,780	3,880	3,770	3,790	302,600
2024-03-03	00:00:00	3,820	3,840	3,760	3,780	98,100
2024-02-25	00:00:00	3,800	3,880	3,780	3,810	37,300
2024-02-18	00:00:00	3,790	3,890	3,780	3,800	35,100
2024-02-11	00:00:00	3,800	3,900	3,750	3,780	63,200
2024-02-04	00:00:00	3,800	3,850	3,780	3,800	25,300
2024-01-28	00:00:00	3,830	3,900	3,750	3,790	79,000
2024-01-21	00:00:00	3,820	4,000	3,800	3,870	66,500
2024-01-14	00:00:00	3,840	3,920	3,810	3,850	72,500
2024-01-07	00:00:00	3,870	3,890	3,810	3,820	120,200
2023-12-31	00:00:00	4,000	4,000	3,780	3,890	114,700
2023-12-24	00:00:00	3,750	4,000	3,710	4,000	87,500
2023-12-17	00:00:00	3,850	3,860	3,700	3,750	110,800
2023-12-10	00:00:00	3,810	3,860	3,730	3,850	90,400
2023-12-03	00:00:00	3,860	3,900	3,800	3,850	146,700
2023-11-26	00:00:00	3,920	3,950	3,850	3,870	80,000
2023-11-19	00:00:00	3,940	3,980	3,800	3,930	44,700
2023-11-12	00:00:00	3,930	4,000	3,800	3,940	68,200
2023-11-05	00:00:00	4,070	4,070	3,850	3,930	265,000
2023-10-29	00:00:00	4,330	4,370	4,000	4,060	122,600
2023-10-22	00:00:00	4,360	4,380	4,290	4,340	75,800
2023-10-15	00:00:00	4,310	4,390	4,280	4,390	68,100
2023-10-08	00:00:00	4,410	4,410	4,250	4,310	162,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	3,810	3,810	3,690	3,750	22,200
2024-03-31	00:00:00	3,770	3,950	3,710	3,800	329,200
2024-02-29	00:00:00	3,880	3,880	3,750	3,770	523,700
2024-01-31	00:00:00	3,780	3,900	3,750	3,820	188,200
2023-12-31	00:00:00	4,000	4,000	3,750	3,800	424,400
2023-11-30	00:00:00	3,940	4,000	3,700	4,000	444,400
2023-10-31	00:00:00	4,280	4,280	3,800	3,850	532,600
2023-09-30	00:00:00	4,380	4,410	4,250	4,280	398,000
2023-08-31	00:00:00	4,390	4,450	4,350	4,380	420,100
2023-07-31	00:00:00	4,690	4,700	4,290	4,400	765,600
2023-06-30	00:00:00	4,670	4,790	4,660	4,700	904,100
2023-05-31	00:00:00	4,700	5,250	4,600	4,670	2,216,900
2023-04-30	00:00:00	5,175	5,200	4,700	4,700	604,800
2023-03-31	00:00:00	5,600	5,600	5,400	5,400	33,700
2023-02-28	00:00:00	5,175	5,175	5,100	5,150	45,500
2023-01-31	00:00:00	5,200	5,200	5,125	5,150	43,100
2022-12-31	00:00:00	4,950	5,250	4,900	5,150	483,300
2022-11-30	00:00:00	5,250	5,325	4,900	4,950	508,100
2022-10-31	00:00:00	4,770	5,975	4,770	5,225	2,587,400
2022-09-30	00:00:00	4,580	4,690	4,410	4,630	439,000
2022-08-31	00:00:00	4,730	4,780	4,580	4,580	661,000
2022-07-31	00:00:00	4,700	5,100	4,600	4,730	1,736,400
2022-06-30	00:00:00	4,500	4,950	4,200	4,650	407,700
2022-05-31	00:00:00	5,000	5,500	4,480	4,500	1,954,600
2022-04-30	00:00:00	4,630	5,225	4,630	5,000	1,110,800
2022-03-31	00:00:00	4,800	5,050	4,500	4,630	887,500
2022-02-28	00:00:00	4,600	5,300	4,470	4,800	1,493,200
2022-01-31	00:00:00	4,540	4,600	4,380	4,530	439,900
2021-12-31	00:00:00	4,360	4,750	4,300	4,540	163,300
2021-11-30	00:00:00	4,420	4,540	4,040	4,360	203,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	3,810	3,810	3,690	3,750	22,200
2024-03-31	00:00:00	3,770	3,950	3,710	3,760	305,500
2024-02-29	00:00:00	3,880	3,880	3,750	3,770	523,700
2024-01-31	00:00:00	3,780	3,950	3,710	3,800	1,041,100
2023-12-31	00:00:00	4,000	4,000	3,750	3,770	1,136,300
2023-11-30	00:00:00	3,940	4,000	3,700	3,820	1,057,000
2023-10-31	00:00:00	4,280	4,280	3,700	3,800	1,401,400
2023-09-30	00:00:00	4,380	4,410	3,700	4,000	1,375,000
2023-08-31	00:00:00	4,390	4,450	3,800	3,850	1,350,700
2023-07-31	00:00:00	4,690	4,700	4,250	4,280	1,583,700
2023-06-30	00:00:00	4,670	4,790	4,290	4,380	2,089,800
2023-05-31	00:00:00	4,700	5,250	4,290	4,400	3,886,600
2023-04-30	00:00:00	5,175	5,250	4,600	4,700	3,725,800
2023-03-31	00:00:00	5,400	5,400	4,600	4,670	2,914,200
2023-02-28	00:00:00	5,175	5,750	4,700	4,700	1,499,100
2023-01-31	00:00:00	5,200	5,750	5,000	5,400	1,133,000
2022-10-31	00:00:00	4,770	5,975	4,770	5,150	3,578,800
2022-07-31	00:00:00	4,700	5,100	4,410	4,630	2,836,400
2022-04-30	00:00:00	4,630	5,500	4,200	4,650	3,473,100
2022-01-31	00:00:00	4,540	5,300	4,380	4,630	2,820,600
2021-10-31	00:00:00	4,520	5,250	4,040	4,540	1,803,600
2021-07-31	00:00:00	4,000	4,880	3,800	4,470	574,400
2021-04-30	00:00:00	4,250	5,300	3,650	4,000	901,000
2021-01-31	00:00:00	3,750	4,300	3,750	4,250	531,400

Dividends Amount

Date	Time	Amount
2023-06-15	11:00:00	370
2022-08-10	11:00:00	200
2022-06-15	11:00:00	110
2021-11-10	09:00:00	185
2021-06-24	11:00:00	160
2019-06-27	09:00:00	750
2018-07-05	09:00:00	30
2017-06-02	09:00:00	25
2015-06-17	09:00:00	10
2014-08-11	09:00:00	5

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	370	8.71 %
2022	2	310	7.29 %
2021	2	345	8.12 %
2019	1	750	17.65 %
2018	1	30	0.71 %
2017	1	25	0.59 %
2015	1	10	0.24 %
2014	1	5	0.12 %

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