Informasi Saham SMBR PT Semen Baturaja (Persero) Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
MMIX	PT Multi Medika Internasional Tbk
UDNG	PT Agro Bahari Nusantara Tbk
INCO	PT Vale Indonesia Tbk
MSJA	Multi Spunindo Jaya Tbk.
RANC	PT Supra Boga Lestari 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	30	46
14010	Ps Ratio	5	1	1	2
101	Enterprises Value Revenue Ratio	6	2	6	9
40002	Enterprise Value	11	3,077,851,920,280	3,605,445,063,408	4,906,041,695,696
14008	Pe Ratio	12	19	25	55
14012	Pb Ratio	21	1	1	1
40001	Market Cap	22	2,284,482,897,280	2,761,244,545,408	3,833,958,253,696

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	30	56	102	83	46
14010	Ps Ratio	5	1	1	2	2	2	2
101	Enterprises Value Revenue Ratio	6	2	6	7	10	10	9
40002	Enterprise Value	11	3,077,851,920,280	3,605,445,063,408	4,407,132,617,600	4,316,644,847,272	4,492,355,090,960	4,906,041,695,696
14008	Pe Ratio	12	19	25	35	35	36	55
14012	Pb Ratio	21	1	1	1	1	1	1
40001	Market Cap	22	2,284,482,897,280	2,761,244,545,408	3,476,387,017,600	3,496,252,086,272	3,575,712,360,960	3,833,958,253,696

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	261,190,210,000	112,711,486,000	264,726,531,000	249,262,530,000	220,247,198,000
20304	Write Off	-31,816,913,000	-26,066,522,000	9,227,281,000	-15,186,745,000	0
20091	Net Income	121,570,941,000	67,613,980,000	77,323,331,000	46,704,296,000	10,984,574,000
29004	Basic E P S	12	0	8	5	1
20190	E B I T D A	296,327,587,000	121,005,342,000	304,539,240,000	290,139,739,000	280,876,494,000
20046	Gross Profit	643,489,866,000	178,891,374,000	768,919,199,000	776,065,712,000	720,157,790,000
29009	Diluted E P S	12	0	8	5	1
20136	Pretax Income	162,583,378,000	87,868,267,000	102,080,731,000	68,907,521,000	36,467,602,000
20145	Tax Provision	41,010,873,000	20,252,057,000	24,762,910,000	22,201,630,000	25,485,929,000
20100	Total Revenue	2,040,679,390,000	591,531,831,000	1,881,767,356,000	1,751,585,770,000	1,721,907,150,000
20164	Total Expenses	1,828,483,208,000	512,651,682,000	1,620,117,568,000	1,531,674,567,000	1,532,417,940,000
20013	Cost Of Revenue	1,397,189,524,000	412,640,457,000	1,112,848,157,000	975,520,058,000	1,001,749,360,000
20177	Interest Income	5,098,511,000	542,977,000	11,655,844,000	14,398,324,000	5,087,424,000
20057	Interest Expense	98,606,832,000	24,843,219,000	162,645,800,000	180,355,009,000	183,779,596,000
20109	Operating Income	212,196,182,000	78,880,149,000	261,649,788,000	219,911,203,000	189,489,210,000
20316	Normalized Income	93,907,678,052	47,214,959,856	81,631,289,623	36,261,164,934	-8,690,894,500
20108	Operating Expense	431,293,684,000	100,011,225,000	507,269,411,000	556,154,509,000	530,668,580,000
20112	Operating Revenue	2,040,679,390,000	591,531,831,000	1,881,767,356,000	1,751,585,770,000	1,721,907,150,000
20087	Minority Interests	-1,564,000	-2,230,000	5,510,000	-1,595,000	2,901,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-93,508,321,000	-24,300,242,000	-150,989,956,000	-165,956,685,000	-178,692,172,000
20416	Total Unusual Items	36,995,098,000	26,508,829,000	-5,687,687,000	15,407,270,000	26,233,958,000
29010	Basic Average Shares	9,932,534,336	0	9,932,534,336	9,932,534,336	9,932,534,336
20269	Other Special Charges	-5,178,185,000	-442,307,000	-3,539,594,000	-220,525,000	-26,233,958,000
20287	Rent And Landing Fees	0	0	556,493,000	321,800,000	46,870,000
29011	Diluted Average Shares	9,932,534,336	0	9,932,534,336	9,932,534,336	9,932,534,336
20420	Normalized E B I T D A	259,332,489,000	94,496,513,000	310,226,927,000	274,732,469,000	254,642,536,000
20162	Special Income Charges	36,995,098,000	26,508,829,000	-5,687,687,000	15,407,270,000	26,233,958,000
20315	Reconciled Depreciation	35,137,377,000	8,293,856,000	39,812,709,000	40,877,209,000	60,629,296,000
20312	Other Operating Expenses	20,693,226,000	3,049,410,000	22,465,088,000	21,521,692,000	36,380,811,000
20151	Research And Development	328,979,000	328,979,000	231,295,000	675,357,000	2,070,433,000
20440	Rent Expense Supplemental	0	0	556,493,000	321,800,000	46,870,000
20314	Reconciled Cost Of Revenue	1,397,189,524,000	412,640,457,000	1,112,848,157,000	975,520,058,000	1,001,749,360,000
20419	Tax Effect Of Unusual Items	9,331,835,052	6,109,808,856	-1,379,728,377	4,964,138,934	6,558,489,500
20018	Depreciation Income Statement	35,137,377,000	8,293,856,000	39,812,709,000	40,877,209,000	60,629,296,000
20075	Interest Income Non Operating	5,098,511,000	542,977,000	11,655,844,000	14,398,324,000	5,087,424,000
20158	Selling And Marketing Expense	160,675,426,000	37,665,671,000	195,017,388,000	278,608,311,000	250,145,567,000
20064	Interest Expense Non Operating	98,606,832,000	24,843,219,000	162,645,800,000	180,355,009,000	183,779,596,000
20093	Net Income Common Stockholders	121,570,941,000	67,613,980,000	77,323,331,000	46,704,296,000	10,984,574,000
20094	Net Income Continuous Operations	121,572,505,000	67,616,210,000	77,317,821,000	46,705,891,000	10,981,673,000
20045	General And Administrative Expense	74,753,435,000	23,662,444,000	70,119,137,000	68,622,088,000	72,669,135,000
20159	Selling General And Administration	235,428,861,000	61,328,115,000	265,136,525,000	347,230,399,000	322,814,702,000
20435	Total Operating Income As Reported	94,845,795,903	0	261,727,494,000	235,145,668,000	215,159,774,000
20412	Other Non Operating Income Expenses	7,114,407,000	7,114,407,000	-2,574,316,000	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	121,570,941,000	67,613,980,000	77,323,331,000	46,704,296,000	10,984,574,000
20417	Total Unusual Items Excluding Goodwill	36,995,098,000	26,508,829,000	-5,687,687,000	15,407,270,000	26,233,958,000
20077	Net Non Operating Interest Income Expense	-93,508,321,000	-24,300,242,000	-150,989,956,000	-165,956,685,000	-178,692,172,000
20346	Net Income Including Noncontrolling Interests	121,572,505,000	67,616,210,000	77,317,821,000	46,705,891,000	10,981,673,000
20019	Depreciation And Amortization In Income Statement	35,137,377,000	8,293,856,000	39,812,709,000	40,877,209,000	60,629,296,000
20309	Net Income From Continuing And Discontinued Operation	121,570,941,000	67,613,980,000	77,323,331,000	46,704,296,000	10,984,574,000
20331	Net Income From Continuing Operation Net Minority Interest	121,570,941,000	67,613,980,000	77,323,331,000	46,704,296,000	10,984,574,000

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	261,190,210,000	112,711,486,000	70,192,452,000	33,107,738,000	45,178,534,000	264,726,531,000	249,262,530,000	220,247,198,000
20304	Write Off	-31,816,913,000	-26,066,522,000	2,086,563,000	-5,973,784,000	-1,863,170,000	9,227,281,000	-15,186,745,000	0
20091	Net Income	121,570,941,000	67,613,980,000	37,330,232,000	6,932,008,000	9,694,721,000	77,323,331,000	46,704,296,000	10,984,574,000
29004	Basic E P S	12	0	11	0	1	8	5	1
20190	E B I T D A	296,327,587,000	121,005,342,000	78,789,991,000	42,141,375,000	54,390,879,000	304,539,240,000	290,139,739,000	280,876,494,000
20046	Gross Profit	643,489,866,000	178,891,374,000	186,675,340,000	127,977,383,000	149,945,769,000	768,919,199,000	776,065,712,000	720,157,790,000
29009	Diluted E P S	12	0	11	0	1	8	5	1
20136	Pretax Income	162,583,378,000	87,868,267,000	48,323,896,000	11,560,439,000	14,830,776,000	102,080,731,000	68,907,521,000	36,467,602,000
20145	Tax Provision	41,010,873,000	20,252,057,000	10,993,180,000	4,629,177,000	5,136,459,000	24,762,910,000	22,201,630,000	25,485,929,000
20100	Total Revenue	2,040,679,390,000	591,531,831,000	602,054,936,000	417,135,315,000	429,957,308,000	1,881,767,356,000	1,751,585,770,000	1,721,907,150,000
20164	Total Expenses	1,828,483,208,000	512,651,682,000	534,952,321,000	390,817,417,000	390,061,788,000	1,620,117,568,000	1,531,674,567,000	1,532,417,940,000
20013	Cost Of Revenue	1,397,189,524,000	412,640,457,000	415,379,596,000	289,157,933,000	280,011,538,000	1,112,848,157,000	975,520,058,000	1,001,749,360,000
20177	Interest Income	5,098,511,000	542,977,000	476,768,000	771,315,000	3,307,451,000	11,655,844,000	14,398,324,000	5,087,424,000
20057	Interest Expense	98,606,832,000	24,843,219,000	21,868,556,000	21,547,299,000	30,347,758,000	162,645,800,000	180,355,009,000	183,779,596,000
20109	Operating Income	212,196,182,000	78,880,149,000	67,102,615,000	26,317,899,000	39,895,519,000	261,649,788,000	219,911,203,000	189,489,210,000
20316	Normalized Income	93,907,678,052	47,214,959,856	35,283,608,403	2,272,456,480	8,476,837,283	81,631,289,623	36,261,164,934	-8,690,894,500
20108	Operating Expense	431,293,684,000	100,011,225,000	119,572,725,000	101,659,484,000	110,050,250,000	507,269,411,000	556,154,509,000	530,668,580,000
20112	Operating Revenue	2,040,679,390,000	591,531,831,000	602,054,936,000	417,135,315,000	429,957,308,000	1,881,767,356,000	1,751,585,770,000	1,721,907,150,000
20087	Minority Interests	-1,564,000	-2,230,000	-484,000	746,000	404,000	5,510,000	-1,595,000	2,901,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-93,508,321,000	-24,300,242,000	-21,391,788,000	-20,775,984,000	-27,040,307,000	-150,989,956,000	-165,956,685,000	-178,692,172,000
20416	Total Unusual Items	36,995,098,000	26,508,829,000	2,649,315,000	5,973,784,000	1,863,170,000	-5,687,687,000	15,407,270,000	26,233,958,000
29010	Basic Average Shares	9,932,534,336	0	9,932,534,336	0	9,932,534,336	9,932,534,336	9,932,534,336	9,932,534,336
20269	Other Special Charges	-5,178,185,000	-442,307,000	0	0	0	-3,539,594,000	-220,525,000	-26,233,958,000
20287	Rent And Landing Fees	0	0	0	0	21,000,000	556,493,000	321,800,000	46,870,000
29011	Diluted Average Shares	9,932,534,336	0	9,932,534,336	0	9,932,534,336	9,932,534,336	9,932,534,336	9,932,534,336
20420	Normalized E B I T D A	259,332,489,000	94,496,513,000	76,140,676,000	36,167,591,000	52,527,709,000	310,226,927,000	274,732,469,000	254,642,536,000
20162	Special Income Charges	36,995,098,000	26,508,829,000	2,649,315,000	5,973,784,000	1,863,170,000	-5,687,687,000	15,407,270,000	26,233,958,000
20315	Reconciled Depreciation	35,137,377,000	8,293,856,000	8,597,539,000	9,033,637,000	9,212,345,000	39,812,709,000	40,877,209,000	60,629,296,000
20312	Other Operating Expenses	20,693,226,000	3,049,410,000	4,740,977,000	6,617,099,000	6,285,740,000	22,465,088,000	21,521,692,000	36,380,811,000
20151	Research And Development	328,979,000	328,979,000	0	0	33,920,000	231,295,000	675,357,000	2,070,433,000
20440	Rent Expense Supplemental	0	0	0	0	21,000,000	556,493,000	321,800,000	46,870,000
20314	Reconciled Cost Of Revenue	1,397,189,524,000	412,640,457,000	415,379,596,000	289,157,933,000	280,011,538,000	1,112,848,157,000	975,520,058,000	1,001,749,360,000
20419	Tax Effect Of Unusual Items	9,331,835,052	6,109,808,856	602,691,403	1,314,232,480	645,286,283	-1,379,728,377	4,964,138,934	6,558,489,500
20018	Depreciation Income Statement	35,137,377,000	8,293,856,000	8,597,539,000	9,033,637,000	9,212,345,000	39,812,709,000	40,877,209,000	60,629,296,000
20075	Interest Income Non Operating	5,098,511,000	542,977,000	476,768,000	771,315,000	3,307,451,000	11,655,844,000	14,398,324,000	5,087,424,000
20158	Selling And Marketing Expense	160,675,426,000	37,665,671,000	38,806,344,000	35,440,943,000	48,762,468,000	195,017,388,000	278,608,311,000	250,145,567,000
20064	Interest Expense Non Operating	98,606,832,000	24,843,219,000	21,868,556,000	21,547,299,000	30,347,758,000	162,645,800,000	180,355,009,000	183,779,596,000
20093	Net Income Common Stockholders	121,570,941,000	67,613,980,000	37,330,232,000	6,932,008,000	9,694,721,000	77,323,331,000	46,704,296,000	10,984,574,000
20094	Net Income Continuous Operations	121,572,505,000	67,616,210,000	37,330,716,000	6,931,262,000	9,694,317,000	77,317,821,000	46,705,891,000	10,981,673,000
20045	General And Administrative Expense	74,753,435,000	23,662,444,000	21,642,989,000	15,772,661,000	13,675,341,000	70,119,137,000	68,622,088,000	72,669,135,000
20159	Selling General And Administration	235,428,861,000	61,328,115,000	60,449,333,000	51,213,604,000	62,437,809,000	265,136,525,000	347,230,399,000	322,814,702,000
20435	Total Operating Income As Reported	94,845,795,903	0	-74,112,918,097	32,283,266,000	41,973,650,000	261,727,494,000	235,145,668,000	215,159,774,000
20412	Other Non Operating Income Expenses	7,114,407,000	7,114,407,000	0	0	0	-2,574,316,000	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	121,570,941,000	67,613,980,000	37,330,232,000	6,932,008,000	9,694,721,000	77,323,331,000	46,704,296,000	10,984,574,000
20417	Total Unusual Items Excluding Goodwill	36,995,098,000	26,508,829,000	2,649,315,000	5,973,784,000	1,863,170,000	-5,687,687,000	15,407,270,000	26,233,958,000
20077	Net Non Operating Interest Income Expense	-93,508,321,000	-24,300,242,000	-21,391,788,000	-20,775,984,000	-27,040,307,000	-150,989,956,000	-165,956,685,000	-178,692,172,000
20346	Net Income Including Noncontrolling Interests	121,572,505,000	67,616,210,000	37,330,716,000	6,931,262,000	9,694,317,000	77,317,821,000	46,705,891,000	10,981,673,000
20019	Depreciation And Amortization In Income Statement	35,137,377,000	8,293,856,000	8,597,539,000	9,033,637,000	9,212,345,000	39,812,709,000	40,877,209,000	60,629,296,000
20309	Net Income From Continuing And Discontinued Operation	121,570,941,000	67,613,980,000	37,330,232,000	6,932,008,000	9,694,721,000	77,323,331,000	46,704,296,000	10,984,574,000
20331	Net Income From Continuing Operation Net Minority Interest	121,570,941,000	67,613,980,000	37,330,232,000	6,932,008,000	9,694,721,000	77,323,331,000	46,704,296,000	10,984,574,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	673,983,130,000	833,795,673,000	1,166,269,948,000	1,260,107,218,000
23165	Payables	495,394,375,000	416,707,539,000	326,617,810,000	342,016,979,000
23139	Net P P E	3,955,399,358,000	4,046,524,189,000	4,142,254,921,000	4,228,699,171,000
23351	Properties	75,411,092,000	66,106,579,000	36,905,250,000	167,148,219,000
23386	Total Debt	891,755,898,000	1,439,560,829,000	1,742,559,257,000	1,727,967,265,000
23100	Gross P P E	5,927,092,048,000	5,789,213,266,000	5,724,147,845,000	5,814,579,361,000
23038	Common Stock	993,253,434,000	993,253,434,000	993,253,434,000	993,253,434,000
23045	Current Debt	175,000,000,000	99,666,150,000	58,854,644,000	425,523,681,000
23532	Share Issued	9,932,534,336	9,932,534,336	9,932,534,336	9,932,534,336
23220	Total Assets	4,856,730,638,000	5,211,248,525,000	5,271,953,697,000	5,203,207,370,000
23027	Capital Stock	993,253,434,000	993,253,434,000	993,253,434,000	993,253,434,000
23382	Other Payable	51,572,437,000	79,988,680,000	56,309,617,000	33,937,458,000
23028	Cash Financial	8,386,875,000	77,918,099,000	74,703,777,000	124,469,101,000
23123	Long Term Debt	597,370,005,000	1,257,047,622,000	1,592,119,081,000	1,173,130,470,000
23179	Prepaid Assets	9,346,081,000	34,959,350,000	18,723,051,000	27,961,081,000
23385	Working Capital	85,352,982,000	423,226,130,000	493,203,443,000	-116,334,030,000
23000	Accounts Payable	417,359,082,000	311,226,605,000	247,355,425,000	277,747,873,000
23029	Cash Equivalents	90,000,000,000	445,000,000,000	410,000,000,000	238,000,000,000
23245	Invested Capital	3,934,805,532,000	4,443,643,652,000	4,651,154,549,000	4,545,592,081,000
23340	Other Properties	15,189,012,000	152,782,459,000	171,739,426,000	169,168,897,000
23132	Minority Interest	-23,171,000	-13,546,000	-14,531,000	-16,137,000
23342	Other Receivables	3,136,628,000	3,190,286,000	618,433,000	6,583,328,000
23204	Retained Earnings	109,898,718,000	-187,394,811,000	-232,823,192,000	-263,900,952,000
23217	Total Tax Payable	26,462,856,000	25,492,254,000	22,952,768,000	30,331,648,000
23001	Accounts Receivable	458,969,398,000	221,046,435,000	182,208,165,000	149,917,564,000
23280	Common Stock Equity	3,162,435,527,000	3,086,929,880,000	3,000,180,824,000	2,946,937,930,000
23403	Net Tangible Assets	3,150,242,006,000	3,066,743,561,000	2,957,941,972,000	2,912,461,770,000
23215	Stockholders Equity	3,162,435,527,000	3,086,929,880,000	3,000,180,824,000	2,946,937,930,000
23383	Tangible Book Value	3,150,242,006,000	3,066,743,561,000	2,957,941,972,000	2,912,461,770,000
23353	Long Term Provisions	51,437,752,000	51,041,268,000	48,070,694,000	46,116,223,000
23374	Total Capitalization	3,759,805,532,000	4,343,977,502,000	4,592,299,905,000	4,120,068,400,000
23312	Land And Improvements	256,837,790,000	215,659,926,000	210,860,292,000	200,319,209,000
23393	Ordinary Shares Number	9,932,534,336	9,932,534,336	9,932,534,336	9,932,534,336
23155	Other Intangible Assets	12,193,521,000	20,186,319,000	42,238,852,000	133,623,903,000
23008	Accumulated Depreciation	-1,971,692,690,000	-1,742,689,077,000	-1,581,892,924,000	-1,435,857,901,000
23282	Construction In Progress	76,346,167,000	74,218,929,000	55,403,184,000	71,653,139,000
23380	Capital Lease Obligations	119,385,893,000	82,847,057,000	91,585,532,000	129,313,114,000
23030	Cash And Cash Equivalents	98,386,875,000	522,918,099,000	484,703,777,000	338,546,933,000
23262	Gross Accounts Receivable	784,120,242,000	562,418,241,000	532,204,555,000	533,571,895,000
23012	Additional Paid In Capital	1,270,606,785,000	1,270,606,785,000	1,270,606,785,000	1,270,606,785,000
23275	Buildings And Improvements	1,576,058,700,000	1,547,508,512,000	1,532,230,253,000	1,512,131,075,000
23126	Long Term Equity Investment	0	0	25,000,000	25,000,000
23163	Other Short Term Investments	0	376,802,000	0	525,496,000
23020	Available For Sale Securities	25,000,000	25,000,000	25,000,000	25,000,000
23319	Machinery Furniture Equipment	3,927,249,287,000	3,732,936,861,000	3,717,009,440,000	3,694,158,822,000
23048	Current Capital Lease Obligation	9,319,710,000	8,406,639,000	12,896,986,000	39,886,205,000
23127	Long Term Capital Lease Obligation	110,066,183,000	74,440,418,000	78,688,546,000	89,426,909,000
23098	Goodwill And Other Intangible Assets	12,193,521,000	20,186,319,000	42,238,852,000	34,476,160,000
23261	Total Equity Gross Minority Interest	3,162,412,356,000	3,086,916,334,000	3,000,166,293,000	2,946,921,793,000
23067	Non Current Deferred Taxes Liabilities	128,019,117,000	93,901,761,000	75,740,974,000	51,695,121,000
23259	Total Liabilities Net Minority Interest	1,694,318,282,000	2,124,332,191,000	2,271,787,404,000	2,256,285,577,000
23046	Current Debt And Capital Lease Obligation	184,319,710,000	108,072,789,000	71,751,630,000	465,409,886,000
23266	Allowance For Doubtful Accounts Receivable	-325,150,844,000	-341,371,806,000	-349,996,390,000	-83,349,726,000
23124	Long Term Debt And Capital Lease Obligation	707,436,188,000	1,331,488,040,000	1,670,807,627,000	1,262,557,379,000
23344	Non Current Pension And Other Postretirement Benefit Plans	75,932,088,000	62,316,439,000	50,513,004,000	52,480,936,000

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
23531	Net Debt	673,983,130,000	765,385,058,000	852,701,750,000	738,126,450,000	833,795,673,000	1,166,269,948,000	1,260,107,218,000
23165	Payables	495,394,375,000	439,986,313,000	387,168,588,000	374,889,003,000	416,707,539,000	326,617,810,000	342,016,979,000
23139	Net P P E	3,955,399,358,000	3,930,812,544,000	3,999,265,526,000	4,024,164,515,000	4,046,524,189,000	4,142,254,921,000	4,228,699,171,000
23351	Properties	75,411,092,000	66,106,579,000	66,106,579,000	66,106,579,000	66,106,579,000	36,905,250,000	167,148,219,000
23386	Total Debt	891,755,898,000	925,633,543,000	985,329,406,000	963,488,595,000	1,439,560,829,000	1,742,559,257,000	1,727,967,265,000
23100	Gross P P E	5,927,092,048,000	5,834,236,979,000	5,850,820,683,000	5,821,326,984,000	5,789,213,266,000	5,724,147,845,000	5,814,579,361,000
23038	Common Stock	993,253,434,000	993,253,434,000	993,253,434,000	993,253,434,000	993,253,434,000	993,253,434,000	993,253,434,000
23045	Current Debt	175,000,000,000	150,000,000,000	153,392,430,000	54,925,216,000	99,666,150,000	58,854,644,000	425,523,681,000
23532	Share Issued	9,932,534,336	9,932,534,336	9,932,534,336	9,932,534,336	9,932,534,336	9,932,534,336	9,932,534,336
23220	Total Assets	4,856,730,638,000	4,764,179,182,000	4,715,381,107,000	4,717,663,340,000	5,211,248,525,000	5,271,953,697,000	5,203,207,370,000
23027	Capital Stock	993,253,434,000	993,253,434,000	993,253,434,000	993,253,434,000	993,253,434,000	993,253,434,000	993,253,434,000
23382	Other Payable	51,572,437,000	37,652,592,000	46,471,476,000	43,696,964,000	79,988,680,000	56,309,617,000	33,937,458,000
23028	Cash Financial	8,386,875,000	48,425,809,000	54,583,806,000	43,095,834,000	77,918,099,000	74,703,777,000	124,469,101,000
23123	Long Term Debt	597,370,005,000	696,818,083,000	753,893,126,000	826,297,068,000	1,257,047,622,000	1,592,119,081,000	1,173,130,470,000
23179	Prepaid Assets	9,346,081,000	28,733,291,000	39,612,547,000	44,350,583,000	34,959,350,000	18,723,051,000	27,961,081,000
23385	Working Capital	85,352,982,000	114,080,501,000	36,709,270,000	65,733,943,000	423,226,130,000	493,203,443,000	-116,334,030,000
23000	Accounts Payable	417,359,082,000	367,117,130,000	301,988,048,000	305,776,855,000	311,226,605,000	247,355,425,000	277,747,873,000
23029	Cash Equivalents	90,000,000,000	33,007,216,000	0	100,000,000,000	445,000,000,000	410,000,000,000	238,000,000,000
23245	Invested Capital	3,934,805,532,000	3,968,739,742,000	3,991,876,979,000	3,977,846,885,000	4,443,643,652,000	4,651,154,549,000	4,545,592,081,000
23340	Other Properties	15,189,012,000	24,585,618,000	84,589,646,000	164,320,708,000	152,782,459,000	171,739,426,000	169,168,897,000
23132	Minority Interest	-23,171,000	-14,212,000	-14,696,000	-13,950,000	-13,546,000	-14,531,000	-16,137,000
23342	Other Receivables	3,136,628,000	2,645,016,000	8,626,354,000	2,982,022,000	3,190,286,000	618,433,000	6,583,328,000
23204	Retained Earnings	109,898,718,000	53,956,961,000	16,626,729,000	-177,700,090,000	-187,394,811,000	-232,823,192,000	-263,900,952,000
23217	Total Tax Payable	26,462,856,000	35,216,591,000	38,709,064,000	25,415,184,000	25,492,254,000	22,952,768,000	30,331,648,000
23001	Accounts Receivable	458,969,398,000	385,471,524,000	244,399,500,000	150,666,611,000	221,046,435,000	182,208,165,000	149,917,564,000
23280	Common Stock Equity	3,162,435,527,000	3,121,921,659,000	3,084,591,423,000	3,096,624,601,000	3,086,929,880,000	3,000,180,824,000	2,946,937,930,000
23403	Net Tangible Assets	3,150,242,006,000	3,106,180,177,000	3,070,595,437,000	3,079,384,110,000	3,066,743,561,000	2,957,941,972,000	2,912,461,770,000
23215	Stockholders Equity	3,162,435,527,000	3,121,921,659,000	3,084,591,423,000	3,096,624,601,000	3,086,929,880,000	3,000,180,824,000	2,946,937,930,000
23383	Tangible Book Value	3,150,242,006,000	3,106,180,177,000	3,070,595,437,000	3,079,384,110,000	3,066,743,561,000	2,957,941,972,000	2,912,461,770,000
23353	Long Term Provisions	51,437,752,000	51,825,374,000	51,825,374,000	51,550,286,000	51,041,268,000	48,070,694,000	46,116,223,000
23374	Total Capitalization	3,759,805,532,000	3,818,739,742,000	3,838,484,549,000	3,922,921,669,000	4,343,977,502,000	4,592,299,905,000	4,120,068,400,000
23312	Land And Improvements	256,837,790,000	229,558,453,000	215,659,926,000	215,659,926,000	215,659,926,000	210,860,292,000	200,319,209,000
23393	Ordinary Shares Number	9,932,534,336	9,932,534,336	9,932,534,336	9,932,534,336	9,932,534,336	9,932,534,336	9,932,534,336
23155	Other Intangible Assets	12,193,521,000	15,741,482,000	13,995,986,000	17,240,491,000	20,186,319,000	42,238,852,000	133,623,903,000
23008	Accumulated Depreciation	-1,971,692,690,000	-1,903,424,435,000	-1,851,555,157,000	-1,797,162,469,000	-1,742,689,077,000	-1,581,892,924,000	-1,435,857,901,000
23282	Construction In Progress	76,346,167,000	48,439,889,000	74,143,322,000	74,356,547,000	74,218,929,000	55,403,184,000	71,653,139,000
23380	Capital Lease Obligations	119,385,893,000	78,815,460,000	78,043,850,000	82,266,311,000	82,847,057,000	91,585,532,000	129,313,114,000
23030	Cash And Cash Equivalents	98,386,875,000	81,433,025,000	54,583,806,000	143,095,834,000	522,918,099,000	484,703,777,000	338,546,933,000
23262	Gross Accounts Receivable	784,120,242,000	717,315,787,000	576,640,137,000	489,153,110,000	562,418,241,000	532,204,555,000	533,571,895,000
23012	Additional Paid In Capital	1,270,606,785,000	1,270,606,785,000	1,270,606,785,000	1,270,606,785,000	1,270,606,785,000	1,270,606,785,000	1,270,606,785,000
23275	Buildings And Improvements	1,576,058,700,000	1,553,395,474,000	1,551,409,075,000	1,547,508,512,000	1,547,508,512,000	1,532,230,253,000	1,512,131,075,000
23126	Long Term Equity Investment	0	0	0	0	0	25,000,000	25,000,000
23163	Other Short Term Investments	0	0	0	0	376,802,000	0	525,496,000
23020	Available For Sale Securities	25,000,000	25,000,000	25,000,000	25,000,000	25,000,000	25,000,000	25,000,000
23319	Machinery Furniture Equipment	3,927,249,287,000	3,912,150,966,000	3,858,912,135,000	3,753,374,712,000	3,732,936,861,000	3,717,009,440,000	3,694,158,822,000
23048	Current Capital Lease Obligation	9,319,710,000	5,042,229,000	5,819,672,000	10,145,782,000	8,406,639,000	12,896,986,000	39,886,205,000
23127	Long Term Capital Lease Obligation	110,066,183,000	73,773,231,000	72,224,178,000	72,120,529,000	74,440,418,000	78,688,546,000	89,426,909,000
23098	Goodwill And Other Intangible Assets	12,193,521,000	15,741,482,000	13,995,986,000	17,240,491,000	20,186,319,000	42,238,852,000	34,476,160,000
23261	Total Equity Gross Minority Interest	3,162,412,356,000	3,121,907,447,000	3,084,576,727,000	3,096,610,651,000	3,086,916,334,000	3,000,166,293,000	2,946,921,793,000
23067	Non Current Deferred Taxes Liabilities	128,019,117,000	114,660,577,000	103,667,399,000	99,038,220,000	93,901,761,000	75,740,974,000	51,695,121,000
23259	Total Liabilities Net Minority Interest	1,694,318,282,000	1,642,271,735,000	1,630,804,380,000	1,621,052,689,000	2,124,332,191,000	2,271,787,404,000	2,256,285,577,000
23046	Current Debt And Capital Lease Obligation	184,319,710,000	155,042,229,000	159,212,102,000	65,070,998,000	108,072,789,000	71,751,630,000	465,409,886,000
23266	Allowance For Doubtful Accounts Receivable	-325,150,844,000	-331,844,263,000	-332,240,637,000	-338,486,499,000	-341,371,806,000	-349,996,390,000	-83,349,726,000
23124	Long Term Debt And Capital Lease Obligation	707,436,188,000	770,591,314,000	826,117,304,000	898,417,597,000	1,331,488,040,000	1,670,807,627,000	1,262,557,379,000
23344	Non Current Pension And Other Postretirement Benefit Plans	75,932,088,000	61,789,261,000	62,857,101,000	66,197,888,000	62,316,439,000	50,513,004,000	52,480,936,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	146,632,000	303,866,000	0
26185	Free Cash Flow	193,521,623,000	114,622,661,000	348,133,202,000	138,415,754,000	270,453,986,000
26027	Changes In Cash	-424,454,395,000	16,955,967,000	38,179,493,000	146,438,307,000	176,785,792,000
26182	Issuance Of Debt	901,425,000,000	-50,000,000,000	0	497,627,148,000	1,220,000,000,000
26016	End Cash Position	98,386,875,000	98,386,875,000	522,918,100,000	484,703,777,000	362,469,101,000
26112	Purchase Of P P E	-97,409,544,000	-75,830,527,000	-48,360,012,000	-32,665,015,000	-77,123,171,000
26183	Repayment Of Debt	-1,496,986,458,000	-48,738,778,000	-296,892,033,000	-441,394,229,000	0
26005	Capital Expenditure	-102,976,371,000	-81,397,354,000	-52,792,989,000	-33,150,615,000	-81,846,817,000
26007	Cash Dividends Paid	-18,965,181,000	0	0	0	-6,158,861,000
26012	Financing Cash Flow	-617,976,018,000	-97,666,694,000	-310,100,341,000	14,407,250,000	-93,345,004,000
26253	Interest Paid C F F	0	0	-10,270,736,000	-8,149,976,000	-161,223,235,000
26013	Investing Cash Flow	-102,976,371,000	-81,397,354,000	-52,646,357,000	-39,535,312,000	-82,170,007,000
26015	Beginning Cash Position	522,918,100,000	81,433,025,000	484,703,777,000	338,546,933,000	185,648,846,000
26223	Classesof Cash Payments	-1,419,450,463,000	-103,994,307,000	-1,620,209,189,000	-1,609,927,735,000	-1,496,956,576,000
26099	Long Term Debt Issuance	901,425,000,000	0	0	497,627,148,000	1,220,000,000,000
26090	Long Term Debt Payments	-1,496,986,458,000	-48,738,778,000	-296,892,033,000	-441,394,229,000	0
26108	Purchase Of Intangibles	-5,566,827,000	-5,566,827,000	-4,432,977,000	-485,600,000	-4,723,646,000
26101	Short Term Debt Issuance	0	0	0	0	0
26154	Common Stock Dividend Paid	-18,965,181,000	0	0	0	-6,158,861,000
26073	Net Long Term Debt Issuance	-595,561,458,000	-48,738,778,000	-296,892,033,000	56,232,919,000	1,220,000,000,000
26119	Net P P E Purchase And Sale	-97,409,544,000	-75,830,527,000	-48,213,380,000	-32,361,149,000	-77,123,171,000
26075	Net Short Term Debt Issuance	0	0	0	-36,100,000,000	-1,095,724,236,000
26072	Net Issuance Payments Of Debt	-595,561,458,000	-98,738,778,000	-296,892,033,000	56,232,919,000	124,275,764,000
26226	Paymentson Behalfof Employees	-188,227,811,000	-41,215,192,000	-166,581,593,000	-169,493,224,000	-175,189,724,000
26063	Effect Of Exchange Rate Changes	-76,830,000	-2,118,000	34,830,000	-281,463,000	34,463,000
26117	Net Intangibles Purchase And Sale	-5,566,827,000	-5,566,827,000	-4,432,977,000	-485,600,000	-4,723,646,000
26301	Purchase Of Investment Properties	6,125,210,000	0	0	-6,688,563,000	-323,190,000
26300	Net Investment Properties Purchase And Sale	6,125,210,000	0	0	-6,688,563,000	-323,190,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	-1,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	296,497,994,000	196,020,015,000	400,926,191,000	171,566,369,000	352,300,803,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,818,977,388,000	328,701,361,000	2,170,839,131,000	1,932,631,565,000	1,833,573,263,000

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	0	0	0	0	0	146,632,000	303,866,000	0
26185	Free Cash Flow	193,521,623,000	114,622,661,000	81,317,717,000	-94,407,971,000	91,989,216,000	348,133,202,000	138,415,754,000	270,453,986,000
26027	Changes In Cash	-424,454,395,000	16,955,967,000	26,874,521,000	-88,565,179,000	-379,719,704,000	38,179,493,000	146,438,307,000	176,785,792,000
26182	Issuance Of Debt	901,425,000,000	-50,000,000,000	0	50,000,000,000	901,425,000,000	0	497,627,148,000	1,220,000,000,000
26016	End Cash Position	98,386,875,000	98,386,875,000	81,433,025,000	54,583,806,000	143,095,834,000	522,918,100,000	484,703,777,000	362,469,101,000
26112	Purchase Of P P E	-97,409,544,000	-75,830,527,000	-6,818,225,000	-14,760,792,000	0	-48,360,012,000	-32,665,015,000	-77,123,171,000
26183	Repayment Of Debt	-1,496,986,458,000	-48,738,778,000	-53,399,223,000	-26,532,786,000	-1,368,315,671,000	-296,892,033,000	-441,394,229,000	0
26005	Capital Expenditure	-102,976,371,000	-81,397,354,000	-6,818,225,000	0	0	-52,792,989,000	-33,150,615,000	-81,846,817,000
26007	Cash Dividends Paid	-18,965,181,000	0	0	0	0	0	0	-6,158,861,000
26012	Financing Cash Flow	-617,976,018,000	-97,666,694,000	-54,443,196,000	5,842,792,000	-471,708,920,000	-310,100,341,000	14,407,250,000	-93,345,004,000
26253	Interest Paid C F F	0	0	0	0	-3,182,860,000	-10,270,736,000	-8,149,976,000	-161,223,235,000
26013	Investing Cash Flow	-102,976,371,000	-81,397,354,000	-6,818,225,000	-14,760,792,000	0	-52,646,357,000	-39,535,312,000	-82,170,007,000
26015	Beginning Cash Position	522,918,100,000	81,433,025,000	54,583,806,000	143,095,834,000	522,918,099,000	484,703,777,000	338,546,933,000	185,648,846,000
26223	Classesof Cash Payments	-1,419,450,463,000	-103,994,307,000	-431,876,211,000	-431,680,802,000	-451,899,143,000	-1,620,209,189,000	-1,609,927,735,000	-1,496,956,576,000
26099	Long Term Debt Issuance	901,425,000,000	0	0	0	901,425,000,000	0	497,627,148,000	1,220,000,000,000
26090	Long Term Debt Payments	-1,496,986,458,000	-48,738,778,000	-53,399,223,000	-26,532,786,000	-1,368,315,671,000	-296,892,033,000	-441,394,229,000	0
26108	Purchase Of Intangibles	-5,566,827,000	-5,566,827,000	0	0	0	-4,432,977,000	-485,600,000	-4,723,646,000
26101	Short Term Debt Issuance	0	0	0	0	0	0	0	0
26154	Common Stock Dividend Paid	-18,965,181,000	0	0	0	0	0	0	-6,158,861,000
26073	Net Long Term Debt Issuance	-595,561,458,000	-48,738,778,000	-53,399,223,000	-26,532,786,000	-466,890,671,000	-296,892,033,000	56,232,919,000	1,220,000,000,000
26119	Net P P E Purchase And Sale	-97,409,544,000	-75,830,527,000	-6,818,225,000	-14,760,792,000	0	-48,213,380,000	-32,361,149,000	-77,123,171,000
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	-36,100,000,000	-1,095,724,236,000
26072	Net Issuance Payments Of Debt	-595,561,458,000	-98,738,778,000	-53,399,223,000	23,467,214,000	-466,890,671,000	-296,892,033,000	56,232,919,000	124,275,764,000
26226	Paymentson Behalfof Employees	-188,227,811,000	-41,215,192,000	-37,400,006,000	-66,049,838,000	-43,562,775,000	-166,581,593,000	-169,493,224,000	-175,189,724,000
26063	Effect Of Exchange Rate Changes	-76,830,000	-2,118,000	-25,302,000	53,150,000	-102,560,000	34,830,000	-281,463,000	34,463,000
26117	Net Intangibles Purchase And Sale	-5,566,827,000	-5,566,827,000	0	0	0	-4,432,977,000	-485,600,000	-4,723,646,000
26301	Purchase Of Investment Properties	6,125,210,000	0	0	0	0	0	-6,688,563,000	-323,190,000
26300	Net Investment Properties Purchase And Sale	6,125,210,000	0	0	0	0	0	-6,688,563,000	-323,190,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	-1,000	-1,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	296,497,994,000	196,020,015,000	88,135,942,000	-79,647,179,000	91,989,216,000	400,926,191,000	171,566,369,000	352,300,803,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,818,977,388,000	328,701,361,000	539,489,014,000	378,113,285,000	572,673,728,000	2,170,839,131,000	1,932,631,565,000	1,833,573,263,000

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
SMBR	PT Semen Baturaja (Persero) Tbk	2024-04-15	At close: 04:00PM WIB	246	246	246	248	244.00 - 250.00	244	250	224.00 - 394.00	224	394	380,500	4,819,615	2,443,000,000,000	2	21	12	Apr 26, 2024 - Apr 27, 2024	1.91 (0.78%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-04-12	At close: 04:00PM WIB	246	246	246	248	244.00 - 250.00	244	250	224.00 - 394.00	224	394	380,500	4,749,748	2,443,000,000,000	2	20	12	Apr 26, 2024 - Apr 27, 2024	1.91 (0.73%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-04-11	At close: 04:00PM WIB	246	246	246	248	244.00 - 250.00	244	250	224.00 - 394.00	224	394	380,500	4,682,767	2,443,000,000,000	2	20	12	Apr 26, 2024 - Apr 27, 2024	1.91 (0.73%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-04-10	At close: 04:00PM WIB	246	246	246	248	244.00 - 250.00	244	250	224.00 - 394.00	224	394	380,500	4,620,792	2,443,000,000,000	2	20	12	Apr 26, 2024 - Apr 27, 2024	1.91 (0.73%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-04-05	At close: 04:00PM WIB	246	246	248	246	244.00 - 250.00	244	250	224.00 - 394.00	224	394	380,500	4,538,596	2,443,000,000,000	2	20	12	Apr 26, 2024 - Apr 27, 2024	1.91 (0.73%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-04-04	At close: 04:12PM WIB	240	242	248	246	240.00 - 248.00	240	248	224.00 - 394.00	224	394	1,592,400	4,526,736	2,443,000,000,000	2	20	12	Apr 26, 2024 - Apr 27, 2024	1.91 (0.73%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-04-03	At close: 04:06PM WIB	244	248	244	236	240.00 - 252.00	240	252	224.00 - 394.00	224	394	1,355,800	4,526,660	2,384,000,000,000	2	20	12	Apr 26, 2024 - Apr 27, 2024	1.91 (0.73%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-04-02	At close: 04:00PM WIB	242	244	252	230	242.00 - 248.00	242	248	224.00 - 394.00	224	394	1,271,700	4,517,151	2,424,000,000,000	2	20	12	Apr 26, 2024 - Apr 27, 2024	1.91 (0.73%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-04-01	At close: 04:14PM WIB	252	252	248	242	240.00 - 260.00	240	260	224.00 - 394.00	224	394	3,187,000	4,483,474	2,404,000,000,000	2	20	12	Apr 26, 2024 - Apr 27, 2024	1.91 (0.73%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-29	At close: 04:09PM WIB	260	260	254	246	252.00 - 260.00	252	260	224.00 - 394.00	224	394	2,179,300	4,483,474	2,503,000,000,000	2	21	12	Apr 26, 2024 - Apr 27, 2024	1.91 (0.73%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-28	At close: 04:09PM WIB	260	260	254	246	252.00 - 260.00	252	260	224.00 - 394.00	224	394	2,179,300	4,487,474	2,503,000,000,000	2	21	12	Apr 26, 2024 - Apr 27, 2024	1.91 (0.73%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-27	At close: 04:14PM WIB	264	264	0	0	260.00 - 264.00	260	264	224.00 - 394.00	224	394	2,791,000	4,384,081	2,582,000,000,000	2	22	12	Apr 26, 2024 - Apr 27, 2024	1.91 (0.70%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-26	At close: 04:09PM WIB	270	270	0	266	264.00 - 270.00	264	270	224.00 - 394.00	224	394	1,328,400	4,424,618	2,622,000,000,000	2	22	12	Apr 26, 2024 - Apr 27, 2024	1.91 (0.70%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-25	At close: 04:10PM WIB	272	274	270	0	270.00 - 278.00	270	278	224.00 - 394.00	224	394	3,623,500	4,502,243	2,682,000,000,000	2	23	12	Apr 26, 2024 - Apr 27, 2024	1.91 (0.70%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-22	At close: 04:14PM WIB	268	268	270	272	266.00 - 272.00	266	272	224.00 - 394.00	224	394	2,279,200	4,541,976	2,702,000,000,000	2	23	12	Apr 26, 2024 - Apr 27, 2024	1.91 (0.71%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-21	At close: 04:11PM WIB	266	0	0	0	0.0000 - 0.0000	0	0		0		0	4,541,857	0	2	0	12	Apr 26, 2024 - Apr 27, 2024	1.91 (0.71%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-14	As of 11:59AM WIB. Market open.	280	280	292	294	268.00 - 306.00	268	306	224.00 - 394.00	224	394	45,107,400	2,979,264	2,900,000,000,000	2	27	11	Apr 26, 2024 - Apr 27, 2024	1.91 (0.81%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-13	At close: 04:14PM WIB	236	246	0	278	242.00 - 290.00	242	290	224.00 - 394.00	224	394	60,436,600	1,912,944	2,781,000,000,000	2	25	11	Apr 26, 2024 - Apr 27, 2024	1.91 (0.81%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-11	At close: 04:07PM WIB	232	232	236	238	232.00 - 240.00	232	240	224.00 - 394.00	224	394	2,007,100	1,881,513	2,344,000,000,000	2	21	11	Apr 26, 2024 - Apr 27, 2024	1.91 (0.81%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-08	At close: 04:07PM WIB	232	232	236	238	232.00 - 240.00	232	240	224.00 - 396.00	224	396	2,007,100	1,896,717	2,344,000,000,000	2	21	11	Apr 26, 2024 - Apr 27, 2024	1.91 (0.82%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-05	At close: 04:05PM WIB	234	236	232	234	230.00 - 236.00	230	236	224.00 - 402.00	224	402	1,204,200	1,954,084	2,304,000,000,000	2	21	11	Mar 08, 2024 - Mar 09, 2024	1.91 (0.81%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-04	At close: 04:00PM WIB	236	236	234	236	232.00 - 238.00	232	238	224.00 - 402.00	224	402	387,100	1,971,281	2,324,000,000,000	2	21	11	Mar 08, 2024 - Mar 09, 2024	1.91 (0.81%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-01	At close: 04:14PM WIB	234	236	234	236	234.00 - 238.00	234	238	224.00 - 402.00	224	402	1,241,400	1,978,622	2,344,000,000,000	2	21	11	Mar 08, 2024 - Mar 09, 2024	1.91 (0.82%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-02-28	At close: 04:02PM WIB	234	236	232	234	230.00 - 236.00	230	236	224.00 - 402.00	224	402	1,412,900	1,943,981	2,304,000,000,000	2	21	11	Mar 08, 2024 - Mar 09, 2024	1.91 (0.82%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-02-27	At close: 04:14PM WIB	236	236	234	236	232.00 - 236.00	232	236	224.00 - 402.00	224	402	406,100	1,943,715	2,324,000,000,000	2	21	11	Mar 08, 2024 - Mar 09, 2024	1.91 (0.81%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-02-26	At close: 04:09PM WIB	240	240	234	236	234.00 - 240.00	234	240	224.00 - 402.00	224	402	741,000	1,939,352	2,344,000,000,000	2	21	11	Mar 08, 2024 - Mar 09, 2024	1.91 (0.80%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk	2024-02-23	At close: 04:04PM WIB	240	240	238	240	232.00 - 240.00	232	240	224.00 - 404.00	224	404	1,142,100	1,932,166	2,384,000,000,000	2	22	11	Mar 08, 2024 - Mar 09, 2024	1.91 (0.80%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk (SMBR.JK)	2024-02-22	At close: 04:12PM WIB	240	224	238	240	224.00 - 242.00	224	242	224.00 - 410.00	224	410	1,118,000	1,921,176	2,384,000,000,000	2	22	11	Mar 08, 2024 - Mar 09, 2024	1.91 (0.80%)	2	1	May 17, 2023
SMBR	PT Semen Baturaja (Persero) Tbk (SMBR.JK)	2024-02-21	At close: 04:11PM WIB	242	242	238	240	236.00 - 246.00	236	246	228.00 - 412.00	228	412	1,077,100	1,908,255	2,384,000,000,000	2	22	11	Mar 08, 2024 - Mar 09, 2024	1.91 (0.79%)	2	1	May 17, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week 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	% Held By Institutions	Forward Annual Dividend Rate	Forward 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)
SMBR	PT Semen Baturaja (Persero) Tbk	2024-04-15	2,440,000,000,000	3,240,000,000,000	21	1	1	2	11	2	394	224	248	310	4,750,000	1,560,000	9,930,000,000	2,430,000,000	89	3	2	1	1	16	N/A	May 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	3	4	2,040,000,000,000	205	5	456,540,000,000	121,570,000,000	12	98	98,390,000,000	10	891,760,000,000	28	1	318	296,500,000,000	31,790,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-04-12	2,440,000,000,000	3,240,000,000,000	21	1	1	2	11	2	394	224	248	311	4,680,000	1,820,000	9,930,000,000	2,430,000,000	89	3	2	1	1	16	N/A	May 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	3	4	2,040,000,000,000	205	5	456,540,000,000	121,570,000,000	12	98	98,390,000,000	10	891,760,000,000	28	1	318	296,500,000,000	31,790,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-04-11	2,440,000,000,000	3,240,000,000,000	21	1	1	2	11	2	394	224	248	311	4,620,000	1,820,000	9,930,000,000	2,430,000,000	89	3	2	1	1	16	N/A	May 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	3	4	2,040,000,000,000	205	5	456,540,000,000	121,570,000,000	12	98	98,390,000,000	10	891,760,000,000	28	1	318	296,500,000,000	31,790,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-04-10	2,440,000,000,000	3,240,000,000,000	21	1	1	2	11	2	394	224	248	311	4,620,000	1,820,000	9,930,000,000	2,430,000,000	89	3	2	1	1	16	N/A	May 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	3	4	2,040,000,000,000	205	5	456,540,000,000	121,570,000,000	12	98	98,390,000,000	10	891,760,000,000	28	1	318	296,500,000,000	31,790,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-04-05	2,440,000,000,000	3,240,000,000,000	20	1	1	2	11	2	394	0	251	313	4,530,000	2,410,000	9,930,000,000	2,430,000,000	89	3	2	1	1	16	N/A	May 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	3	4	2,040,000,000,000	205	5	456,540,000,000	121,570,000,000	12	98	98,390,000,000	10	891,760,000,000	28	1	318	296,500,000,000	31,790,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-04-04	2,420,000,000,000	3,220,000,000,000	20	1	1	2	11	2	394	0	252	314	4,530,000	2,890,000	9,930,000,000	2,430,000,000	89	3	2	1	1	16	N/A	May 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	3	4	2,040,000,000,000	205	5	456,540,000,000	121,570,000,000	12	98	98,390,000,000	10	891,760,000,000	28	1	318	296,500,000,000	31,790,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-04-03	2,420,000,000,000	3,220,000,000,000	20	1	1	2	11	2	394	0	253	314	4,520,000	4,850,000	9,930,000,000	2,430,000,000	89	3	2	1	1	16	N/A	May 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	3	4	2,040,000,000,000	205	5	456,540,000,000	121,570,000,000	12	98	98,390,000,000	10	891,760,000,000	28	1	318	296,500,000,000	31,790,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-04-02	2,400,000,000,000	3,200,000,000,000	20	1	1	2	11	2	394	0	253	315	4,480,000	5,320,000	9,930,000,000	2,430,000,000	89	3	2	1	1	16	N/A	May 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	3	4	2,040,000,000,000	205	5	456,540,000,000	121,570,000,000	12	98	98,390,000,000	10	891,760,000,000	28	1	318	296,500,000,000	31,790,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-04-01	2,500,000,000,000	3,300,000,000,000	21	1	1	2	11	2	394	0	253	315	4,480,000	5,320,000	9,930,000,000	2,430,000,000	89	3	2	1	1	16	N/A	May 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	3	4	2,040,000,000,000	205	5	456,540,000,000	121,570,000,000	12	98	98,390,000,000	10	891,760,000,000	28	1	318	296,500,000,000	31,790,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-29	2,500,000,000,000	3,300,000,000,000	21	1	1	2	11	2	394	224	254	315	4,490,000	10,690,000	9,930,000,000	2,430,000,000	89	3	2	1	1	16	N/A	May 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	3	4	2,040,000,000,000	205	5	456,540,000,000	121,570,000,000	12	98	98,390,000,000	10	891,760,000,000	28	1	318	296,500,000,000	31,790,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-28	2,580,000,000,000	3,380,000,000,000	22	1	1	2	11	2	394	0	254	316	4,380,000	15,960,000	9,930,000,000	2,430,000,000	89	3	2	1	1	16	N/A	May 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	3	4	2,040,000,000,000	205	5	456,540,000,000	121,570,000,000	12	98	98,390,000,000	10	891,760,000,000	28	1	318	296,500,000,000	31,790,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-27	2,700,000,000,000	3,500,000,000,000	23	1	1	2	12	2	394	0	255	316	4,420,000	16,160,000	9,930,000,000	2,430,000,000	89	3	2	1	1	16	N/A	May 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	3	4	2,040,000,000,000	205	5	456,540,000,000	121,570,000,000	12	98	98,390,000,000	10	891,760,000,000	28	1	318	296,500,000,000	31,790,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-26	2,700,000,000,000	3,500,000,000,000	23	1	1	2	12	2	394	0	255	317	4,500,000	16,480,000	9,930,000,000	2,430,000,000	89	3	2	1	1	16	N/A	May 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	3	4	2,040,000,000,000	205	5	456,540,000,000	121,570,000,000	12	98	98,390,000,000	10	891,760,000,000	28	1	318	296,500,000,000	31,790,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-25	2,700,000,000,000	3,500,000,000,000	23	1	1	2	12	2	394	224	255	317	4,500,000	16,480,000	9,930,000,000	2,430,000,000	89	3	2	1	1	16	N/A	May 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	3	4	2,040,000,000,000	205	5	456,540,000,000	121,570,000,000	12	98	98,390,000,000	10	891,760,000,000	28	1	318	296,500,000,000	31,790,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-22	2,660,000,000,000	3,460,000,000,000	22	1	1	2	12	2	394	0	255	318	4,540,000	16,230,000	9,930,000,000	2,430,000,000	89	3	2	1	1	16	N/A	May 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	3	4	2,040,000,000,000	205	5	456,540,000,000	121,570,000,000	12	98	98,390,000,000	10	891,760,000,000	28	1	318	296,500,000,000	31,790,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-21	2,640,000,000,000	3,440,000,000,000	22	1	1	2	12	2	394	224	255	318	4,540,000	16,230,000	9,930,000,000	2,430,000,000	89	3	2	1	1	16	N/A	May 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	3	4	2,040,000,000,000	205	5	456,540,000,000	121,570,000,000	12	98	98,390,000,000	10	891,760,000,000	28	1	318	296,500,000,000	31,790,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-14	2,780,000,000,000	3,570,000,000,000	23	1	1	2	12	2	394	0	256	320	1,910,000	1,320,000	9,930,000,000	2,430,000,000	89	3	2	1	1	17	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	12	3	3	2,010,000,000,000	203	22	419,220,000,000	105,620,000,000	11	39	81,430,000,000	8	925,630,000,000	30	1	314	356,870,000,000	540,530,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-13	2,340,000,000,000	3,190,000,000,000	21	1	1	2	11	2	394	0	256	320	1,890,000	1,320,000	9,930,000,000	2,430,000,000	89	3	2	1	1	17	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	12	3	3	2,010,000,000,000	203	22	419,220,000,000	105,620,000,000	11	39	81,430,000,000	8	925,630,000,000	30	1	314	356,870,000,000	540,530,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-11	2,340,000,000,000	3,190,000,000,000	21	1	1	2	11	2	394	224	256	320	1,900,000	1,320,000	9,930,000,000	2,430,000,000	89	3	2	1	1	17	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	12	3	3	2,010,000,000,000	203	22	419,220,000,000	105,620,000,000	11	39	81,430,000,000	8	925,630,000,000	30	1	314	356,870,000,000	540,530,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-08	2,300,000,000,000	3,150,000,000,000	21	1	1	2	11	2	396	224	257	321	1,900,000	1,240,000	9,930,000,000	2,430,000,000	89	3	2	1	1	17	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	12	3	3	2,010,000,000,000	203	22	419,220,000,000	105,620,000,000	11	39	81,430,000,000	8	925,630,000,000	30	1	314	356,870,000,000	540,530,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-05	2,340,000,000,000	3,190,000,000,000	21	1	1	2	11	2	402	0	261	323	1,970,000	1,170,000	9,930,000,000	2,430,000,000	89	3	2	1	1	17	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	12	3	3	2,010,000,000,000	203	22	419,220,000,000	105,620,000,000	11	39	81,430,000,000	8	925,630,000,000	30	1	314	356,870,000,000	540,530,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-04	2,340,000,000,000	3,190,000,000,000	21	1	1	2	11	2	402	0	261	323	1,970,000	1,170,000	9,930,000,000	2,430,000,000	89	3	2	1	1	17	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	12	3	3	2,010,000,000,000	203	22	419,220,000,000	105,620,000,000	11	39	81,430,000,000	8	925,630,000,000	30	1	314	356,870,000,000	540,530,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-03-01	2,320,000,000,000	3,170,000,000,000	21	1	1	2	11	2	402	0	263	325	1,950,000	3,260,000	9,930,000,000	2,430,000,000	89	3	2	1	1	17	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	12	3	3	2,010,000,000,000	203	22	419,220,000,000	105,620,000,000	11	39	81,430,000,000	8	925,630,000,000	30	1	314	356,870,000,000	540,530,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-02-28	0	0	21	1	1	2	11	2	402	0	264	326	1,940,000	3,230,000	9,930,000,000	2,430,000,000	89	3	2	1	1	17	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	12	3	3	2,010,000,000,000	203	22	419,220,000,000	105,620,000,000	11	39	81,430,000,000	8	925,630,000,000	30	1	314	356,870,000,000	540,530,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-02-27	2,340,000,000,000	3,190,000,000,000	21	1	1	2	11	2	402	0	265	326	1,940,000	3,390,000	9,930,000,000	2,430,000,000	89	3	2	1	1	17	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	12	3	3	2,010,000,000,000	203	22	419,220,000,000	105,620,000,000	11	39	81,430,000,000	8	925,630,000,000	30	1	314	356,870,000,000	540,530,000,000
SMBR	PT Semen Baturaja (Persero) Tbk	2024-02-26	2,380,000,000,000	3,230,000,000,000	22	1	1	2	11	2	402	0	265	326	1,940,000	3,390,000	9,930,000,000	2,430,000,000	89	3	2	1	1	17	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	12	3	3	2,010,000,000,000	203	22	419,220,000,000	105,620,000,000	11	39	81,430,000,000	8	925,630,000,000	30	1	314	356,870,000,000	540,530,000,000
SMBR	PT Semen Baturaja (Persero) Tbk (SMBR.JK)	2024-02-23	2,380,000,000,000	3,230,000,000,000	22	1	1	2	11	2	410	0	267	328	1,920,000	3,270,000	9,930,000,000	2,430,000,000	89	3	2	1	1	17	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	12	3	3	2,010,000,000,000	203	22	419,220,000,000	105,620,000,000	11	39	81,430,000,000	8	925,630,000,000	30	1	314	356,870,000,000	540,530,000,000
SMBR	PT Semen Baturaja (Persero) Tbk (SMBR.JK)	2024-02-22	2,380,000,000,000	3,230,000,000,000	22	1	1	2	11	2	410	224	267	328	1,920,000	3,270,000	9,930,000,000	2,430,000,000	89	3	2	1	1	17	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	12	3	3	2,010,000,000,000	203	22	419,220,000,000	105,620,000,000	11	39	81,430,000,000	8	925,630,000,000	30	1	314	356,870,000,000	540,530,000,000
SMBR	PT Semen Baturaja (Persero) Tbk (SMBR.JK)	2024-02-21	2,400,000,000,000	3,250,000,000,000	22	1	1	2	11	2	412	228	268	328	1,910,000	3,400,000	9,930,000,000	2,430,000,000	89	3	2	1	1	17	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	12	3	3	2,010,000,000,000	203	22	419,220,000,000	105,620,000,000	11	39	81,430,000,000	8	925,630,000,000	30	1	314	356,870,000,000	540,530,000,000

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	232	232	232	232	0
2024-03-05	15:47:00	232	232	232	232	10,000
2024-03-05	15:46:00	234	234	234	234	18,000
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	232	232	232	232	4,000
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	232	232	232	232	4,500
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	234	234	234	234	200
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	232	232	232	232	0
2024-03-05	15:46:00	234	234	232	232	28,000
2024-03-05	15:44:00	232	232	232	232	4,000
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	232	232	232	232	4,500
2024-03-05	15:34:00	234	234	234	234	200
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	232	232	232	232	0
2024-03-05	15:14:00	232	232	232	232	99,900
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:11:23	234	234	234	234	0
2024-03-05	15:10:00	232	234	232	234	8,000
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	232	232	232	232	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	234	234	232	232	28,000
2024-03-05	15:40:00	232	232	232	232	4,000
2024-03-05	15:35:00	234	234	232	232	4,700
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	232	232	232	232	0
2024-03-05	15:11:23	234	234	234	234	0
2024-03-05	15:10:00	232	234	232	232	104,100
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	232	232	232	232	0
2024-03-05	14:55:00	234	234	232	232	187,800
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	232	234	232	234	0
2024-03-05	14:40:00	234	234	234	234	28,100
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	234	234	234	234	2,000
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	234	234	234	234	200
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	14:05:54	234	234	234	234	0
2024-03-05	14:05:00	234	234	234	234	500
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	234	234	234	234	1,000
2024-03-05	13:50:00	232	234	232	234	40,200
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	234	234	232	232	28,000
2024-03-05	15:30:00	234	234	232	232	8,700
2024-03-05	15:15:00	232	232	232	232	0
2024-03-05	15:11:23	234	234	234	234	0
2024-03-05	15:00:00	232	234	232	232	104,100
2024-03-05	14:45:00	232	234	232	232	187,800
2024-03-05	14:30:00	234	234	234	234	30,100
2024-03-05	14:15:00	234	234	234	234	200
2024-03-05	14:05:54	234	234	234	234	0
2024-03-05	14:00:00	234	234	234	234	500
2024-03-05	13:45:00	232	234	232	234	41,200
2024-03-05	13:30:00	234	234	232	232	3,400
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	11:59:45	234	234	234	234	0
2024-03-05	11:45:00	232	234	232	234	6,100
2024-03-05	11:30:00	232	232	232	232	57,700
2024-03-05	11:28:17	234	234	234	234	0
2024-03-05	11:15:00	234	234	234	234	200
2024-03-05	11:00:00	234	234	232	232	10,000
2024-03-05	10:45:00	232	232	232	232	18,000
2024-03-05	10:39:14	234	234	234	234	0
2024-03-05	10:30:00	232	234	232	234	53,000
2024-03-05	10:15:00	230	230	230	230	3,500
2024-03-05	10:00:00	232	232	230	232	385,600
2024-03-05	09:52:01	234	234	234	234	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	234	234	232	232	36,700
2024-03-05	15:11:23	234	234	234	234	0
2024-03-05	15:00:00	232	234	232	232	104,100
2024-03-05	14:30:00	234	234	232	232	217,900
2024-03-05	14:05:54	234	234	234	234	0
2024-03-05	14:00:00	234	234	234	234	700
2024-03-05	13:30:00	234	234	232	234	44,600
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	11:59:45	234	234	234	234	0
2024-03-05	11:30:00	232	234	232	234	63,800
2024-03-05	11:28:17	234	234	234	234	0
2024-03-05	11:00:00	234	234	232	234	10,200
2024-03-05	10:39:14	234	234	234	234	0
2024-03-05	10:30:00	232	234	232	232	71,000
2024-03-05	10:00:00	232	232	230	230	389,100
2024-03-05	09:52:01	234	234	234	234	0
2024-03-05	09:30:00	236	236	234	234	248,900
2024-03-05	09:02:30	234	234	234	234	0
2024-03-05	09:00:00	236	236	234	236	164,200
2024-03-04	15:30:00	234	236	234	236	6,500
2024-03-04	15:00:00	236	236	236	236	5,000
2024-03-04	14:48:14	236	236	236	236	0
2024-03-04	14:30:00	236	236	236	236	21,500
2024-03-04	14:00:00	234	236	234	234	43,100
2024-03-04	13:52:59	234	234	234	234	0
2024-03-04	13:30:00	236	236	234	234	25,900
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	15:11:23	234	234	234	234	0
2024-03-05	15:00:00	232	234	232	232	20,700
2024-03-05	14:05:54	234	234	234	234	0
2024-03-05	14:00:00	234	234	232	232	209,300
2024-03-05	13:00:00	234	234	232	234	44,600
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:45	234	234	234	234	0
2024-03-05	11:28:17	234	234	234	234	0
2024-03-05	11:00:00	234	234	232	234	61,800
2024-03-05	10:39:14	234	234	234	234	0
2024-03-05	10:00:00	232	234	230	232	460,100
2024-03-05	09:52:01	234	234	234	234	0
2024-03-05	09:02:30	234	234	234	234	0
2024-03-05	09:00:00	236	236	234	234	12,300
2024-03-04	15:00:00	236	236	234	236	11,500
2024-03-04	14:48:14	236	236	236	236	0
2024-03-04	14:00:00	234	236	234	236	64,600
2024-03-04	13:52:59	234	234	234	234	0
2024-03-04	13:00:00	236	236	234	234	25,900
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:51	234	234	234	234	0
2024-03-04	11:11:11	236	236	236	236	0
2024-03-04	11:00:00	234	236	234	234	19,400
2024-03-04	10:41:18	234	234	234	234	0
2024-03-04	10:00:00	232	236	232	236	60,900
2024-03-04	09:53:39	234	234	234	234	0
2024-03-04	09:00:00	236	238	232	232	0
2024-03-01	15:44:11	234	234	234	234	0
2024-03-01	15:00:00	236	236	234	236	337,700
2024-03-01	14:21:21	236	236	236	236	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:23:28	226	226	226	226	0
2024-05-03	15:00:00	226	226	224	224	82,500
2024-05-03	14:45:34	226	226	226	226	0
2024-05-03	14:02:27	228	228	228	228	0
2024-05-03	13:30:00	228	228	224	226	562,900
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:20:56	228	228	228	228	0
2024-05-03	11:10:19	226	226	226	226	0
2024-05-03	10:33:54	228	228	228	228	0
2024-05-03	10:30:00	228	228	224	228	69,100
2024-05-03	10:07:24	226	226	226	226	0
2024-05-03	09:34:46	228	228	228	228	0
2024-05-03	09:03:19	230	230	230	230	0
2024-05-03	09:00:00	230	230	224	226	365,000
2024-05-02	15:16:11	230	230	230	230	0
2024-05-02	15:00:00	228	230	224	230	915,900
2024-05-02	14:35:40	230	230	230	230	0
2024-05-02	13:34:16	230	230	230	230	0
2024-05-02	13:30:00	230	232	228	228	572,000
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:48:41	230	230	230	230	0
2024-05-02	11:28:11	230	230	230	230	0
2024-05-02	10:51:40	232	232	232	232	0
2024-05-02	10:30:00	232	232	228	230	731,300
2024-05-02	10:16:54	232	232	232	232	0
2024-05-02	09:41:45	232	232	232	232	0
2024-05-02	09:08:29	234	234	234	234	0
2024-05-02	09:00:00	234	234	228	230	778,200
2024-04-30	15:11:01	232	232	232	232	0
2024-04-30	15:00:00	230	236	230	234	607,100

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	234	234	224	230	3,059,300
2024-04-30	09:00:00	234	236	230	234	1,632,700
2024-04-29	09:00:00	232	236	230	234	910,700
2024-04-26	09:00:00	238	238	230	232	1,812,500
2024-04-25	09:00:00	242	242	236	236	611,300
2024-04-24	09:00:00	236	242	236	238	782,300
2024-04-23	09:00:00	240	242	236	238	1,455,000
2024-04-22	09:00:00	240	240	236	236	940,300
2024-04-19	09:00:00	250	252	238	240	1,576,700
2024-04-18	09:00:00	258	258	248	250	451,000
2024-04-17	09:00:00	266	266	252	254	967,800
2024-04-16	09:00:00	246	264	240	262	4,897,300
2024-04-05	09:00:00	246	250	244	246	380,500
2024-04-04	09:00:00	242	248	240	246	1,591,900
2024-04-03	09:00:00	248	252	240	240	1,355,800
2024-04-02	09:00:00	244	248	242	244	1,271,700
2024-04-01	09:00:00	252	260	240	242	3,187,000
2024-03-28	09:00:00	260	260	252	252	2,179,300
2024-03-27	09:00:00	264	264	260	260	2,791,000
2024-03-26	09:00:00	270	270	264	264	1,328,400
2024-03-25	09:00:00	278	278	270	270	3,623,500
2024-03-22	09:00:00	268	272	266	272	2,277,200
2024-03-21	09:00:00	268	272	264	268	2,160,900
2024-03-20	09:00:00	272	276	266	266	3,902,300
2024-03-19	09:00:00	272	280	266	272	6,161,600
2024-03-18	09:00:00	286	302	272	274	20,916,100
2024-03-15	09:00:00	278	288	272	286	7,892,500
2024-03-14	09:00:00	280	306	268	278	55,887,000
2024-03-13	09:00:00	246	290	242	280	60,436,600
2024-03-08	09:00:00	232	240	232	236	2,007,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	234	234	224	230	3,059,300
2024-04-29	09:00:00	232	236	230	234	910,700
2024-04-26	09:00:00	238	238	230	232	1,812,500
2024-04-25	09:00:00	242	242	236	236	611,300
2024-04-24	09:00:00	236	242	236	238	782,300
2024-04-23	09:00:00	240	242	236	238	1,455,000
2024-04-22	09:00:00	240	240	236	236	940,300
2024-04-19	09:00:00	250	252	238	240	1,576,700
2024-04-18	09:00:00	258	258	248	250	451,000
2024-04-17	09:00:00	266	266	252	254	967,800
2024-04-16	09:00:00	246	264	240	262	4,897,300
2024-04-05	09:00:00	246	250	244	246	380,500
2024-04-04	09:00:00	242	248	240	246	1,591,900
2024-04-03	09:00:00	248	252	240	240	1,355,800
2024-04-02	09:00:00	244	248	242	244	1,271,700
2024-04-01	09:00:00	252	260	240	242	3,187,000
2024-03-28	09:00:00	260	260	252	252	2,179,300
2024-03-27	09:00:00	264	264	260	260	2,791,000
2024-03-26	09:00:00	270	270	264	264	1,328,400
2024-03-25	09:00:00	278	278	270	270	3,623,500
2024-03-22	09:00:00	268	272	266	272	2,277,200
2024-03-21	09:00:00	268	272	264	268	2,160,900
2024-03-20	09:00:00	272	276	266	266	3,902,300
2024-03-19	09:00:00	272	280	266	272	6,161,600
2024-03-18	09:00:00	286	302	272	274	20,916,100
2024-03-15	09:00:00	278	288	272	286	7,892,500
2024-03-14	09:00:00	280	306	268	278	55,887,000
2024-03-13	09:00:00	246	290	242	280	60,436,600
2024-03-08	09:00:00	232	240	232	236	2,007,100
2024-03-07	09:00:00	232	232	228	232	3,155,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	232	236	230	234	910,700
2024-04-21	00:00:00	240	242	230	232	5,601,400
2024-04-14	00:00:00	246	266	238	240	7,892,800
2024-04-07	00:00:00	246	246	246	246	0
2024-03-31	00:00:00	252	260	240	246	7,786,900
2024-03-24	00:00:00	278	278	252	252	9,922,200
2024-03-17	00:00:00	286	302	264	272	35,418,100
2024-03-10	00:00:00	246	306	242	286	124,216,100
2024-03-03	00:00:00	236	240	228	236	7,521,300
2024-02-25	00:00:00	240	240	230	236	5,702,100
2024-02-18	00:00:00	250	250	224	240	6,038,800
2024-02-11	00:00:00	238	276	230	250	25,484,700
2024-02-04	00:00:00	246	246	228	234	3,388,800
2024-01-28	00:00:00	252	254	228	246	14,956,900
2024-01-21	00:00:00	278	280	250	252	11,763,500
2024-01-14	00:00:00	278	280	276	276	4,287,000
2024-01-07	00:00:00	282	288	276	278	7,132,700
2023-12-31	00:00:00	278	288	278	280	4,209,300
2023-12-24	00:00:00	284	292	278	278	6,508,600
2023-12-17	00:00:00	280	288	274	284	7,600,600
2023-12-10	00:00:00	294	294	272	278	7,422,400
2023-12-03	00:00:00	308	314	286	290	11,506,100
2023-11-26	00:00:00	310	314	306	308	4,122,400
2023-11-19	00:00:00	318	322	308	310	3,300,600
2023-11-12	00:00:00	312	318	304	318	4,976,600
2023-11-05	00:00:00	312	330	310	312	4,078,800
2023-10-29	00:00:00	330	330	300	310	7,994,900
2023-10-22	00:00:00	336	346	326	328	8,444,700
2023-10-15	00:00:00	338	364	332	336	12,651,400
2023-10-08	00:00:00	344	350	334	338	4,805,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	234	234	224	230	3,059,300
2024-03-31	00:00:00	252	266	230	234	23,824,500
2024-02-29	00:00:00	236	306	228	252	178,319,100
2024-01-31	00:00:00	240	276	224	234	44,555,000
2023-12-31	00:00:00	278	288	228	238	37,167,400
2023-11-30	00:00:00	310	314	272	278	34,674,800
2023-10-31	00:00:00	312	330	302	310	18,109,500
2023-09-30	00:00:00	350	364	300	312	36,161,300
2023-08-31	00:00:00	358	376	340	350	28,840,500
2023-07-31	00:00:00	382	388	354	358	48,151,200
2023-06-30	00:00:00	352	392	346	382	100,610,100
2023-05-31	00:00:00	346	366	342	352	20,050,900
2023-04-30	00:00:00	344	394	340	346	56,694,500
2023-03-31	00:00:00	360	364	354	358	1,350,000
2023-02-28	00:00:00	362	364	358	360	590,100
2023-01-31	00:00:00	396	400	394	394	1,234,700
2022-12-31	00:00:00	388	412	372	408	53,992,700
2022-11-30	00:00:00	418	424	382	386	50,772,500
2022-10-31	00:00:00	430	515	416	418	180,779,400
2022-09-30	00:00:00	478	490	376	428	139,839,100
2022-08-31	00:00:00	496	595	458	474	471,557,500
2022-07-31	00:00:00	480	500	464	496	159,868,700
2022-06-30	00:00:00	520	520	450	478	75,265,800
2022-05-31	00:00:00	540	550	478	510	79,652,600
2022-04-30	00:00:00	510	575	460	540	57,872,700
2022-03-31	00:00:00	550	550	492	510	36,178,200
2022-02-28	00:00:00	560	595	505	540	66,547,200
2022-01-31	00:00:00	550	605	530	550	44,829,500
2021-12-31	00:00:00	620	645	515	550	45,697,600
2021-11-30	00:00:00	680	730	615	620	73,434,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	234	234	224	230	3,059,300
2024-03-31	00:00:00	252	266	230	234	22,191,800
2024-02-29	00:00:00	236	306	228	252	178,319,100
2024-01-31	00:00:00	240	306	224	234	246,698,600
2023-12-31	00:00:00	278	306	224	252	260,041,500
2023-11-30	00:00:00	310	314	224	234	116,397,200
2023-10-31	00:00:00	312	330	228	238	89,951,700
2023-09-30	00:00:00	350	364	272	278	88,945,600
2023-08-31	00:00:00	358	376	300	310	83,111,300
2023-07-31	00:00:00	382	388	300	312	113,153,000
2023-06-30	00:00:00	352	392	340	350	177,601,800
2023-05-31	00:00:00	346	392	342	358	168,812,200
2023-04-30	00:00:00	344	394	340	382	177,355,500
2023-03-31	00:00:00	358	394	340	352	79,546,900
2023-02-28	00:00:00	362	394	336	346	83,724,700
2023-01-31	00:00:00	396	402	332	358	68,879,900
2022-10-31	00:00:00	430	515	372	408	285,544,600
2022-07-31	00:00:00	480	595	376	428	771,265,300
2022-04-30	00:00:00	510	575	450	478	212,791,100
2022-01-31	00:00:00	550	605	492	510	147,554,900
2021-10-31	00:00:00	760	810	515	550	268,607,500
2021-07-31	00:00:00	585	860	570	760	781,325,000
2021-04-30	00:00:00	815	825	545	585	272,560,000
2021-01-31	00:00:00	960	1,080	780	815	555,586,000

Dividends Amount

Date	Time	Amount
2023-05-17	11:00:00	2
2020-08-14	09:00:00	1
2019-05-27	11:00:00	2
2018-03-08	10:00:00	4
2017-05-08	11:00:00	7
2016-04-19	11:00:00	9
2015-04-09	11:00:00	8
2014-04-16	11:00:00	8

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	2	0.23 %
2020	1	1	0.08 %
2019	1	2	0.23 %
2018	1	4	0.45 %
2017	1	7	0.81 %
2016	1	9	1.10 %
2015	1	8	1.02 %
2014	1	8	0.97 %

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