Informasi Saham SPTO PT Surya Pertiwi Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
MARI	PT Mahaka Radio Integra Tbk
HOPE	PT Harapan Duta Pertiwi Tbk
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk
BIMA	PT Primarindo Asia Infrastructure Tbk.
MAMI	PT Mas Murni Indonesia, 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	1,444,500,000,000	1,512,000,000,000	1,471,500,000,000
14010	Ps Ratio	8	1	1	1
102	Enterprises Value E B I T D A Ratio	11	4	11	13
14012	Pb Ratio	14	1	1	1
14008	Pe Ratio	18	6	7	7
14020	Forward Pe Ratio	22	10	0	0
101	Enterprises Value Revenue Ratio	30	1	2	2
40002	Enterprise Value	44	1,600,129,902,433	1,659,229,095,695	1,440,019,085,615

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	1,444,500,000,000	1,512,000,000,000	1,579,500,000,000	1,512,000,000,000	1,485,000,000,000	1,471,500,000,000
14010	Ps Ratio	8	1	1	1	1	1	1
102	Enterprises Value E B I T D A Ratio	11	4	11	20	24	18	13
14012	Pb Ratio	14	1	1	1	1	1	1
14008	Pe Ratio	18	6	7	7	7	7	7
14020	Forward Pe Ratio	22	10	0	0	0	0	0
101	Enterprises Value Revenue Ratio	30	1	2	3	3	2	2
40002	Enterprise Value	44	1,600,129,902,433	1,659,229,095,695	1,775,017,292,126	1,564,829,373,077	1,640,743,068,908	1,440,019,085,615

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	350,181,129,265	133,440,866,309	296,420,407,436	286,275,508,373	163,119,961,530
20304	Write Off	0	0	0	0	4,345,142,675
20091	Net Income	254,701,432,907	104,873,427,999	206,678,784,156	197,022,805,674	114,984,740,521
29004	Basic E P S	94	0	77	73	43
20190	E B I T D A	395,504,003,649	147,263,864,058	341,390,626,443	332,520,014,700	207,474,171,035
20046	Gross Profit	747,192,948,020	205,318,300,054	687,024,398,559	637,267,468,154	537,844,200,427
29009	Diluted E P S	94	0	77	73	43
20136	Pretax Income	325,605,544,021	128,566,091,754	272,136,995,683	259,219,406,591	135,199,259,206
20145	Tax Provision	50,653,982,338	19,069,119,060	47,092,445,959	35,439,042,183	29,901,232,678
20100	Total Revenue	2,605,488,939,158	742,979,794,814	2,505,644,878,372	2,238,536,055,114	1,910,989,899,637
20164	Total Expenses	2,294,975,303,357	642,378,266,976	2,211,876,872,401	1,968,135,765,321	1,736,850,389,830
20013	Cost Of Revenue	1,858,295,991,138	537,661,494,760	1,818,620,479,813	1,601,268,586,960	1,373,145,699,210
20177	Interest Income	18,573,882,083	4,522,323,079	13,551,961,439	9,578,679,644	5,631,667,838
20057	Interest Expense	24,575,585,244	4,874,774,555	24,283,411,753	27,056,101,782	27,920,702,324
20109	Operating Income	310,513,635,801	100,601,527,838	293,768,005,971	270,400,289,793	174,139,509,807
20316	Normalized Income	253,757,103,697	104,419,410,483	206,382,813,260	195,490,434,805	113,643,018,806
20108	Operating Expense	436,679,312,219	104,716,772,216	393,256,392,588	366,867,178,361	363,704,690,620
20112	Operating Revenue	2,605,488,939,158	742,979,794,814	2,505,644,878,372	2,238,536,055,114	1,910,989,899,637
20087	Minority Interests	-20,250,128,776	-4,623,544,694	-18,365,765,568	-26,757,558,734	9,686,713,993
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-6,495,397,668	-402,418,059	-11,202,487,327	-18,247,711,403	-23,138,179,918
20416	Total Unusual Items	1,118,301,799	533,085,584	357,905,270	1,775,045,225	1,722,727,272
29010	Basic Average Shares	2,700,000,000	0	2,700,000,000	2,700,000,000	2,700,000,000
20269	Other Special Charges	-1,118,301,799	-533,085,584	-357,905,270	-1,775,045,225	-1,722,727,272
20287	Rent And Landing Fees	393,926,663	-399,905,839	583,010,322	617,341,404	713,237,486
29011	Diluted Average Shares	2,700,000,000	0	2,700,000,000	2,700,000,000	2,700,000,000
20420	Normalized E B I T D A	394,385,701,850	146,730,778,474	341,032,721,173	330,744,969,475	205,751,443,763
20162	Special Income Charges	1,118,301,799	533,085,584	357,905,270	1,775,045,225	1,722,727,272
20315	Reconciled Depreciation	45,322,874,384	13,822,997,749	44,970,219,007	46,244,506,327	44,354,209,505
20312	Other Operating Expenses	8,514,149,739	6,067,246,043	12,782,432,502	13,961,081,772	11,679,154,001
20368	Total Other Finance Cost	493,694,507	49,966,583	471,037,013	770,289,265	849,145,432
20440	Rent Expense Supplemental	393,926,663	-399,905,839	583,010,322	617,341,404	713,237,486
20314	Reconciled Cost Of Revenue	1,858,295,991,138	537,661,494,760	1,818,620,479,813	1,601,268,586,960	1,373,145,699,210
20419	Tax Effect Of Unusual Items	173,972,589	79,068,068	61,934,374	242,674,356	381,005,557
20018	Depreciation Income Statement	45,322,874,384	13,822,997,749	44,970,219,007	46,244,506,327	44,354,209,505
20075	Interest Income Non Operating	18,573,882,083	4,522,323,079	13,551,961,439	9,578,679,644	5,631,667,838
20158	Selling And Marketing Expense	224,254,323,549	42,943,068,446	206,538,505,518	180,368,872,126	176,545,033,352
20064	Interest Expense Non Operating	24,575,585,244	4,874,774,555	24,283,411,753	27,056,101,782	27,920,702,324
20093	Net Income Common Stockholders	254,701,432,907	104,873,427,999	206,678,784,156	197,022,805,674	114,984,740,521
20094	Net Income Continuous Operations	274,951,561,683	109,496,972,694	225,044,549,724	223,780,364,408	105,298,026,528
20045	General And Administrative Expense	44,794,969,256	10,211,036,606	39,440,049,478	31,907,868,939	35,974,792,870
20159	Selling General And Administration	269,049,292,805	53,154,105,052	245,978,554,996	212,276,741,065	212,519,826,222
20435	Total Operating Income As Reported	310,513,635,801	100,601,527,838	288,146,116,580	270,400,289,793	174,139,509,807
20412	Other Non Operating Income Expenses	-2,132,437,378	959,347,203	-5,262,746,878	-2,293,898,051	-5,544,664,955
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	254,701,432,907	104,873,427,999	206,678,784,156	197,022,805,674	114,984,740,521
20417	Total Unusual Items Excluding Goodwill	1,118,301,799	533,085,584	357,905,270	1,775,045,225	1,722,727,272
20077	Net Non Operating Interest Income Expense	-6,495,397,668	-402,418,059	-11,202,487,327	-18,247,711,403	-23,138,179,918
20346	Net Income Including Noncontrolling Interests	274,951,561,683	109,496,972,694	225,044,549,724	223,780,364,408	105,298,026,528
20019	Depreciation And Amortization In Income Statement	45,322,874,384	13,822,997,749	44,970,219,007	46,244,506,327	44,354,209,505
20309	Net Income From Continuing And Discontinued Operation	254,701,432,907	104,873,427,999	206,678,784,156	197,022,805,674	114,984,740,521
20331	Net Income From Continuing Operation Net Minority Interest	254,701,432,907	104,873,427,999	206,678,784,156	197,022,805,674	114,984,740,521

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	350,181,129,265	133,440,866,309	78,320,646,959	55,504,506,706	82,915,109,291	296,420,407,436	286,275,508,373	163,119,961,530
20304	Write Off	0	0	0	0	0	0	0	4,345,142,675
20091	Net Income	254,701,432,907	104,873,427,999	55,186,576,233	36,328,879,362	58,312,549,313	206,678,784,156	197,022,805,674	114,984,740,521
29004	Basic E P S	94	0	84	0	22	77	73	43
20190	E B I T D A	395,504,003,649	147,263,864,058	88,736,149,814	65,901,290,549	93,602,699,228	341,390,626,443	332,520,014,700	207,474,171,035
20046	Gross Profit	747,192,948,020	205,318,300,054	179,266,998,614	158,029,853,350	204,577,796,002	687,024,398,559	637,267,468,154	537,844,200,427
29009	Diluted E P S	94	0	84	0	22	77	73	43
20136	Pretax Income	325,605,544,021	128,566,091,754	71,959,272,073	48,640,355,075	76,439,825,119	272,136,995,683	259,219,406,591	135,199,259,206
20145	Tax Provision	50,653,982,338	19,069,119,060	11,822,703,343	7,403,767,899	12,358,392,036	47,092,445,959	35,439,042,183	29,901,232,678
20100	Total Revenue	2,605,488,939,158	742,979,794,814	637,216,074,702	537,538,527,668	687,754,541,974	2,505,644,878,372	2,238,536,055,114	1,910,989,899,637
20164	Total Expenses	2,294,975,303,357	642,378,266,976	561,072,161,568	484,509,004,220	607,015,870,593	2,211,876,872,401	1,968,135,765,321	1,736,850,389,830
20013	Cost Of Revenue	1,858,295,991,138	537,661,494,760	457,949,076,088	379,508,674,318	483,176,745,972	1,818,620,479,813	1,601,268,586,960	1,373,145,699,210
20177	Interest Income	18,573,882,083	4,522,323,079	4,511,410,568	4,985,642,236	4,554,506,200	13,551,961,439	9,578,679,644	5,631,667,838
20057	Interest Expense	24,575,585,244	4,874,774,555	6,361,374,886	6,864,151,631	6,475,284,172	24,283,411,753	27,056,101,782	27,920,702,324
20109	Operating Income	310,513,635,801	100,601,527,838	76,143,913,134	53,029,523,448	80,738,671,381	293,768,005,971	270,400,289,793	174,139,509,807
20316	Normalized Income	253,757,103,697	104,419,410,483	54,836,108,056	36,328,879,362	58,173,515,720	206,382,813,260	195,490,434,805	113,643,018,806
20108	Operating Expense	436,679,312,219	104,716,772,216	103,123,085,480	105,000,329,902	123,839,124,621	393,256,392,588	366,867,178,361	363,704,690,620
20112	Operating Revenue	2,605,488,939,158	742,979,794,814	637,216,074,702	537,538,527,668	687,754,541,974	2,505,644,878,372	2,238,536,055,114	1,910,989,899,637
20087	Minority Interests	-20,250,128,776	-4,623,544,694	-4,949,992,497	-4,907,707,815	-5,768,883,770	-18,365,765,568	-26,757,558,734	9,686,713,993
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-6,495,397,668	-402,418,059	-2,024,608,782	-1,997,472,335	-2,070,898,492	-11,202,487,327	-18,247,711,403	-23,138,179,918
20416	Total Unusual Items	1,118,301,799	533,085,584	419,369,369	0	165,846,846	357,905,270	1,775,045,225	1,722,727,272
29010	Basic Average Shares	2,700,000,000	0	2,699,971,673	0	2,700,000,000	2,700,000,000	2,700,000,000	2,700,000,000
20269	Other Special Charges	-1,118,301,799	-533,085,584	-419,369,369	0	-165,846,846	-357,905,270	-1,775,045,225	-1,722,727,272
20287	Rent And Landing Fees	393,926,663	-399,905,839	231,259,346	232,130,697	330,442,459	583,010,322	617,341,404	713,237,486
29011	Diluted Average Shares	2,700,000,000	0	2,700,000,000	0	2,700,000,000	2,700,000,000	2,700,000,000	2,700,000,000
20420	Normalized E B I T D A	394,385,701,850	146,730,778,474	88,316,780,445	65,901,290,549	93,436,852,382	341,032,721,173	330,744,969,475	205,751,443,763
20162	Special Income Charges	1,118,301,799	533,085,584	419,369,369	0	165,846,846	357,905,270	1,775,045,225	1,722,727,272
20315	Reconciled Depreciation	45,322,874,384	13,822,997,749	10,415,502,855	10,396,783,843	10,687,589,937	44,970,219,007	46,244,506,327	44,354,209,505
20312	Other Operating Expenses	8,514,149,739	6,067,246,043	899,367,295	486,337,783	1,061,198,618	12,782,432,502	13,961,081,772	11,679,154,001
20368	Total Other Finance Cost	493,694,507	49,966,583	174,644,464	118,962,940	150,120,520	471,037,013	770,289,265	849,145,432
20440	Rent Expense Supplemental	393,926,663	-399,905,839	231,259,346	232,130,697	330,442,459	583,010,322	617,341,404	713,237,486
20314	Reconciled Cost Of Revenue	1,858,295,991,138	537,661,494,760	457,949,076,088	379,508,674,318	483,176,745,972	1,818,620,479,813	1,601,268,586,960	1,373,145,699,210
20419	Tax Effect Of Unusual Items	173,972,589	79,068,068	68,901,192	0	26,813,253	61,934,374	242,674,356	381,005,557
20018	Depreciation Income Statement	45,322,874,384	13,822,997,749	10,415,502,855	10,396,783,843	10,687,589,937	44,970,219,007	46,244,506,327	44,354,209,505
20075	Interest Income Non Operating	18,573,882,083	4,522,323,079	4,511,410,568	4,985,642,236	4,554,506,200	13,551,961,439	9,578,679,644	5,631,667,838
20158	Selling And Marketing Expense	224,254,323,549	42,943,068,446	52,858,998,975	54,795,067,459	73,657,188,669	206,538,505,518	180,368,872,126	176,545,033,352
20064	Interest Expense Non Operating	24,575,585,244	4,874,774,555	6,361,374,886	6,864,151,631	6,475,284,172	24,283,411,753	27,056,101,782	27,920,702,324
20093	Net Income Common Stockholders	254,701,432,907	104,873,427,999	55,186,576,233	36,328,879,362	58,312,549,313	206,678,784,156	197,022,805,674	114,984,740,521
20094	Net Income Continuous Operations	274,951,561,683	109,496,972,694	60,136,568,730	41,236,587,176	64,081,433,083	225,044,549,724	223,780,364,408	105,298,026,528
20045	General And Administrative Expense	44,794,969,256	10,211,036,606	10,884,005,660	11,028,127,953	12,671,799,037	39,440,049,478	31,907,868,939	35,974,792,870
20159	Selling General And Administration	269,049,292,805	53,154,105,052	63,743,004,635	65,823,195,412	86,328,987,706	245,978,554,996	212,276,741,065	212,519,826,222
20435	Total Operating Income As Reported	310,513,635,801	100,601,527,838	76,143,913,134	53,029,523,447	80,738,671,382	288,146,116,580	270,400,289,793	174,139,509,807
20412	Other Non Operating Income Expenses	-2,132,437,378	959,347,203	-1,596,353,687	-316,085,211	-1,179,345,683	-5,262,746,878	-2,293,898,051	-5,544,664,955
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	254,701,432,907	104,873,427,999	55,186,576,233	36,328,879,362	58,312,549,313	206,678,784,156	197,022,805,674	114,984,740,521
20417	Total Unusual Items Excluding Goodwill	1,118,301,799	533,085,584	419,369,369	0	165,846,846	357,905,270	1,775,045,225	1,722,727,272
20077	Net Non Operating Interest Income Expense	-6,495,397,668	-402,418,059	-2,024,608,782	-1,997,472,335	-2,070,898,492	-11,202,487,327	-18,247,711,403	-23,138,179,918
20346	Net Income Including Noncontrolling Interests	274,951,561,683	109,496,972,694	60,136,568,730	41,236,587,176	64,081,433,083	225,044,549,724	223,780,364,408	105,298,026,528
20019	Depreciation And Amortization In Income Statement	45,322,874,384	13,822,997,749	10,415,502,855	10,396,783,843	10,687,589,937	44,970,219,007	46,244,506,327	44,354,209,505
20309	Net Income From Continuing And Discontinued Operation	254,701,432,907	104,873,427,999	55,186,576,233	36,328,879,362	58,312,549,313	206,678,784,156	197,022,805,674	114,984,740,521
20331	Net Income From Continuing Operation Net Minority Interest	254,701,432,907	104,873,427,999	55,186,576,233	36,328,879,362	58,312,549,313	206,678,784,156	197,022,805,674	114,984,740,521

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	49,225,907,919	37,283,679,959	0	82,503,923,485
23165	Payables	498,123,195,814	483,159,325,311	475,144,762,843	426,295,319,619
23139	Net P P E	1,098,129,723,402	1,092,790,106,874	1,285,537,356,101	1,335,257,449,702
23351	Properties	0	0	0	0
23386	Total Debt	324,511,922,347	344,300,345,823	403,546,364,302	458,852,361,764
23100	Gross P P E	1,536,701,518,327	1,446,745,869,696	1,552,008,363,015	1,516,691,586,851
23038	Common Stock	270,000,000,000	270,000,000,000	270,000,000,000	270,000,000,000
23045	Current Debt	114,535,704,388	143,898,778,980	133,076,535,316	116,167,711,010
23532	Share Issued	2,700,000,000	2,700,000,000	2,700,000,000	2,700,000,000
23220	Total Assets	3,237,655,784,669	3,116,150,805,162	3,143,458,650,849	3,035,584,618,693
23027	Capital Stock	270,000,000,000	270,000,000,000	270,000,000,000	270,000,000,000
23382	Other Payable	22,035,755,428	14,470,651,328	21,440,528,914	45,583,682,573
23028	Cash Financial	40,656,351,745	35,393,780,702	54,129,484,618	20,845,121,406
23123	Long Term Debt	103,572,223,445	81,942,177,894	130,809,678,657	184,234,402,030
23179	Prepaid Assets	6,353,090,847	6,742,035,400	8,989,387,165	5,816,446,337
23385	Working Capital	479,237,841,907	384,533,334,485	492,790,956,904	318,404,165,583
23000	Accounts Payable	451,983,102,607	443,887,823,538	419,948,770,385	352,980,601,274
23029	Cash Equivalents	128,225,668,169	153,163,496,213	368,939,633,180	197,053,068,149
23245	Invested Capital	1,725,563,483,536	1,614,075,355,516	1,580,570,979,148	1,512,124,080,791
23340	Other Properties	58,281,749,770	59,471,563,087	57,861,114,039	44,897,932,823
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	722,137,500,147	719,405,927,725	736,182,138,187	729,333,975,667
23342	Other Receivables	3,319,609,885	2,764,195,265	1,026,632,212	5,479,286,617
23204	Retained Earnings	527,969,992,534	408,748,835,473	337,199,202,006	232,236,404,582
23217	Total Tax Payable	24,104,337,779	24,800,850,445	33,755,463,544	27,731,035,772
23001	Accounts Receivable	526,816,951,600	480,433,375,498	469,486,642,355	450,199,873,799
23280	Common Stock Equity	1,507,455,555,703	1,388,234,398,642	1,316,684,765,175	1,211,721,967,751
23403	Net Tangible Assets	1,502,579,294,068	1,385,276,041,556	1,310,670,216,703	1,202,757,596,179
23215	Stockholders Equity	1,507,455,555,703	1,388,234,398,642	1,316,684,765,175	1,211,721,967,751
23383	Tangible Book Value	1,502,579,294,068	1,385,276,041,556	1,310,670,216,703	1,202,757,596,179
23374	Total Capitalization	1,611,027,779,148	1,470,176,576,536	1,447,494,443,832	1,395,956,369,781
23312	Land And Improvements	273,169,313,559	247,720,313,559	247,720,313,559	247,720,313,559
23393	Ordinary Shares Number	2,700,000,000	2,700,000,000	2,700,000,000	2,700,000,000
23155	Other Intangible Assets	4,876,261,635	2,958,357,086	6,014,548,472	8,964,371,572
23008	Accumulated Depreciation	-438,571,794,925	-353,955,762,822	-266,471,006,914	-181,434,137,149
23282	Construction In Progress	61,239,543,954	8,493,501,647	125,258,543,545	259,416,786,185
23380	Capital Lease Obligations	106,403,994,514	118,459,388,949	139,660,150,329	158,450,248,724
23030	Cash And Cash Equivalents	168,882,019,914	188,557,276,915	423,069,117,798	217,898,189,555
23262	Gross Accounts Receivable	534,257,980,394	487,874,404,292	473,809,884,088	454,377,129,341
23012	Additional Paid In Capital	704,485,563,169	704,485,563,169	704,485,563,169	704,485,563,169
23275	Buildings And Improvements	686,862,453,021	671,049,564,415	680,942,952,373	657,756,282,955
23102	Held To Maturity Securities	192,027,746,176	173,694,498,840	0	0
23319	Machinery Furniture Equipment	457,148,458,023	460,010,926,988	440,225,439,499	306,900,271,329
23048	Current Capital Lease Obligation	24,000,143,842	16,073,933,895	18,072,538,478	15,665,440,393
23127	Long Term Capital Lease Obligation	82,403,850,672	102,385,455,054	121,587,611,851	142,784,808,331
23098	Goodwill And Other Intangible Assets	4,876,261,635	2,958,357,086	6,014,548,472	8,964,371,572
23261	Total Equity Gross Minority Interest	2,229,593,055,850	2,107,640,326,367	2,052,866,903,362	1,941,055,943,418
23259	Total Liabilities Net Minority Interest	1,008,062,728,819	1,008,510,478,795	1,090,591,747,487	1,094,528,675,275
23046	Current Debt And Capital Lease Obligation	138,535,848,230	159,972,712,875	151,149,073,794	131,833,151,403
23266	Allowance For Doubtful Accounts Receivable	-7,441,028,794	-7,441,028,794	-4,323,241,733	-4,177,255,542
23124	Long Term Debt And Capital Lease Obligation	185,976,074,117	184,327,632,948	252,397,290,508	327,019,210,361
23344	Non Current Pension And Other Postretirement Benefit Plans	32,919,999,909	33,113,728,049	45,380,859,139	44,200,978,310

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	49,225,907,919	39,910,225,176	81,422,427,988	0	37,283,679,959	0	82,503,923,485
23165	Payables	498,123,195,814	514,753,839,829	465,245,605,775	532,052,801,778	483,159,325,311	475,144,762,843	426,295,319,619
23139	Net P P E	1,098,129,723,402	1,100,929,436,439	1,089,789,902,391	1,077,217,536,390	1,092,790,106,874	1,285,537,356,101	1,335,257,449,702
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	324,511,922,347	336,316,790,447	341,223,735,554	338,350,395,592	344,300,345,823	403,546,364,302	458,852,361,764
23100	Gross P P E	1,536,701,518,327	1,518,152,868,533	1,487,120,936,634	1,452,903,438,985	1,446,745,869,696	1,552,008,363,015	1,516,691,586,851
23038	Common Stock	270,000,000,000	270,000,000,000	270,000,000,000	270,000,000,000	270,000,000,000	270,000,000,000	270,000,000,000
23045	Current Debt	114,535,704,388	148,119,240,301	169,775,630,781	154,526,762,007	143,898,778,980	133,076,535,316	116,167,711,010
23532	Share Issued	2,700,000,000	2,700,000,000	2,700,000,000	2,700,000,000	2,700,000,000	2,700,000,000	2,700,000,000
23220	Total Assets	3,237,655,784,669	3,307,158,521,828	3,193,999,175,569	3,267,906,116,917	3,116,150,805,162	3,143,458,650,849	3,035,584,618,693
23027	Capital Stock	270,000,000,000	270,000,000,000	270,000,000,000	270,000,000,000	270,000,000,000	270,000,000,000	270,000,000,000
23382	Other Payable	22,035,755,428	16,157,812,618	14,292,301,300	14,485,848,910	14,470,651,328	21,440,528,914	45,583,682,573
23028	Cash Financial	40,656,351,745	33,177,960,957	51,059,585,624	30,709,669,686	35,393,780,702	54,129,484,618	20,845,121,406
23123	Long Term Debt	103,572,223,445	80,878,679,627	57,353,240,635	69,758,151,623	81,942,177,894	130,809,678,657	184,234,402,030
23179	Prepaid Assets	6,353,090,847	47,850,855,497	56,185,296,955	27,266,405,883	6,742,035,400	8,989,387,165	5,816,446,337
23385	Working Capital	479,237,841,907	433,468,777,416	370,725,073,752	429,666,261,739	384,533,334,485	492,790,956,904	318,404,165,583
23000	Accounts Payable	451,983,102,607	455,127,211,245	418,502,256,776	491,920,990,451	443,887,823,538	419,948,770,385	352,980,601,274
23029	Cash Equivalents	128,225,668,169	155,909,733,795	94,646,857,804	254,811,352,829	153,163,496,213	368,939,633,180	197,053,068,149
23245	Invested Capital	1,725,563,483,536	1,699,560,323,478	1,642,504,698,733	1,670,831,861,585	1,614,075,355,516	1,580,570,979,148	1,512,124,080,791
23340	Other Properties	58,281,749,770	59,434,909,765	59,471,563,087	60,794,563,087	59,471,563,087	57,861,114,039	44,897,932,823
23291	Dividends Payable	0	0	0	0	0	0	0
23132	Minority Interest	722,137,500,147	728,032,511,811	723,082,519,314	725,174,811,495	719,405,927,725	736,182,138,187	729,333,975,667
23342	Other Receivables	3,319,609,885	5,900,340,493	3,923,359,065	7,655,098,521	2,764,195,265	1,026,632,212	5,479,286,617
23204	Retained Earnings	527,969,992,534	491,076,840,381	435,890,264,148	467,061,384,786	408,748,835,473	337,199,202,006	232,236,404,582
23217	Total Tax Payable	24,104,337,779	43,468,815,966	32,451,047,699	25,645,962,417	24,800,850,445	33,755,463,544	27,731,035,772
23001	Accounts Receivable	526,816,951,600	470,595,393,811	433,056,129,441	471,761,988,156	480,433,375,498	469,486,642,355	450,199,873,799
23280	Common Stock Equity	1,507,455,555,703	1,470,562,403,550	1,415,375,827,317	1,446,546,947,955	1,388,234,398,642	1,316,684,765,175	1,211,721,967,751
23403	Net Tangible Assets	1,502,579,294,068	1,464,888,064,242	1,412,815,519,898	1,444,353,277,650	1,385,276,041,556	1,310,670,216,703	1,202,757,596,179
23215	Stockholders Equity	1,507,455,555,703	1,470,562,403,550	1,415,375,827,317	1,446,546,947,955	1,388,234,398,642	1,316,684,765,175	1,211,721,967,751
23383	Tangible Book Value	1,502,579,294,068	1,464,888,064,242	1,412,815,519,898	1,444,353,277,650	1,385,276,041,556	1,310,670,216,703	1,202,757,596,179
23374	Total Capitalization	1,611,027,779,148	1,551,441,083,177	1,472,729,067,952	1,516,305,099,578	1,470,176,576,536	1,447,494,443,832	1,395,956,369,781
23312	Land And Improvements	273,169,313,559	273,169,313,559	273,169,313,559	247,720,313,559	247,720,313,559	247,720,313,559	247,720,313,559
23393	Ordinary Shares Number	2,700,000,000	2,700,000,000	2,700,000,000	2,700,000,000	2,700,000,000	2,700,000,000	2,700,000,000
23155	Other Intangible Assets	4,876,261,635	5,674,339,308	2,560,307,419	2,193,670,305	2,958,357,086	6,014,548,472	8,964,371,572
23008	Accumulated Depreciation	-438,571,794,925	-417,223,432,094	-397,331,034,243	-375,685,902,595	-353,955,762,822	-266,471,006,914	-181,434,137,149
23282	Construction In Progress	61,239,543,954	46,211,148,650	15,735,687,361	15,082,593,904	8,493,501,647	125,258,543,545	259,416,786,185
23380	Capital Lease Obligations	106,403,994,514	107,318,870,519	114,094,864,138	114,065,481,962	118,459,388,949	139,660,150,329	158,450,248,724
23030	Cash And Cash Equivalents	168,882,019,914	189,087,694,752	145,706,443,428	285,521,022,515	188,557,276,915	423,069,117,798	217,898,189,555
23262	Gross Accounts Receivable	534,257,980,394	478,036,422,605	440,497,158,235	479,203,016,950	487,874,404,292	473,809,884,088	454,377,129,341
23012	Additional Paid In Capital	704,485,563,169	704,485,563,169	704,485,563,169	704,485,563,169	704,485,563,169	704,485,563,169	704,485,563,169
23275	Buildings And Improvements	686,862,453,021	679,875,504,854	679,226,234,753	672,080,028,795	671,049,564,415	680,942,952,373	657,756,282,955
23102	Held To Maturity Securities	192,027,746,176	192,064,255,263	192,102,103,568	192,137,389,127	173,694,498,840	0	0
23319	Machinery Furniture Equipment	457,148,458,023	459,461,991,705	459,518,137,874	457,225,939,640	460,010,926,988	440,225,439,499	306,900,271,329
23048	Current Capital Lease Obligation	24,000,143,842	21,405,629,356	19,827,552,744	16,901,491,705	16,073,933,895	18,072,538,478	15,665,440,393
23127	Long Term Capital Lease Obligation	82,403,850,672	85,913,241,163	94,267,311,394	97,163,990,257	102,385,455,054	121,587,611,851	142,784,808,331
23098	Goodwill And Other Intangible Assets	4,876,261,635	5,674,339,308	2,560,307,419	2,193,670,305	2,958,357,086	6,014,548,472	8,964,371,572
23261	Total Equity Gross Minority Interest	2,229,593,055,850	2,198,594,915,361	2,138,458,346,631	2,171,721,759,450	2,107,640,326,367	2,052,866,903,362	1,941,055,943,418
23259	Total Liabilities Net Minority Interest	1,008,062,728,819	1,108,563,606,467	1,055,540,828,938	1,096,184,357,467	1,008,510,478,795	1,090,591,747,487	1,094,528,675,275
23046	Current Debt And Capital Lease Obligation	138,535,848,230	169,524,869,657	189,603,183,525	171,428,253,712	159,972,712,875	151,149,073,794	131,833,151,403
23266	Allowance For Doubtful Accounts Receivable	-7,441,028,794	-7,441,028,794	-7,441,028,794	-7,441,028,794	-7,441,028,794	-4,323,241,733	-4,177,255,542
23124	Long Term Debt And Capital Lease Obligation	185,976,074,117	166,791,920,790	151,620,552,029	166,922,141,880	184,327,632,948	252,397,290,508	327,019,210,361
23344	Non Current Pension And Other Postretirement Benefit Plans	32,919,999,909	33,763,119,552	33,371,405,700	32,126,549,449	33,113,728,049	45,380,859,139	44,200,978,310

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,118,301,799	533,085,584	357,905,270	1,775,045,225	1,722,727,272
26185	Free Cash Flow	161,241,196,270	40,650,807,782	163,905,477,525	347,835,906,821	157,821,799,226
26027	Changes In Cash	-19,876,942,555	-20,133,806,204	-234,470,889,049	204,960,722,243	69,081,224,428
26182	Issuance Of Debt	21,125,423,007	18,931,355,778	12,000,000,000	0	60,548,559,464
26016	End Cash Position	168,882,019,914	168,882,019,914	188,557,276,915	423,069,117,798	217,898,189,555
26112	Purchase Of P P E	-75,519,055,383	-4,039,572,092	-20,692,045,884	-55,882,641,790	-103,502,896,702
26183	Repayment Of Debt	-30,075,692,892	-29,343,618,676	-50,045,257,099	-36,515,899,067	-9,456,122,912
26005	Capital Expenditure	-82,237,110,042	-10,757,626,751	-21,090,014,095	-56,790,992,989	-121,121,862,844
26007	Cash Dividends Paid	-135,000,000,000	-60,500,000,000	-135,000,000,000	-94,500,000,000	-108,000,000,000
26012	Financing Cash Flow	-182,659,986,066	-80,111,001,435	-221,193,110,428	-144,407,475,498	-70,925,153,076
26013	Investing Cash Flow	-80,695,262,801	8,568,760,698	-198,273,270,241	-55,258,702,069	-138,937,284,566
26110	Purchase Of Investment	-18,495,000,000	-125,243,577	-177,753,340,000	0	0
26015	Beginning Cash Position	188,557,276,915	189,087,694,754	423,069,117,798	217,898,189,555	148,789,684,509
26223	Classesof Cash Payments	-2,258,156,004,375	-586,478,386,771	-2,233,841,457,709	-1,855,159,052,269	-1,653,630,753,971
26247	Interest Received C F I	11,225,641,534	11,225,641,534	5,679,375,000	0	0
26099	Long Term Debt Issuance	21,125,423,007	18,931,355,778	0	0	60,548,559,464
26090	Long Term Debt Payments	-375,692,892	356,381,324	-50,045,257,099	-36,515,899,067	-8,546,122,912
26108	Purchase Of Intangibles	-5,293,733,866	-5,293,733,866	-11,215,688	-117,563,063	-7,112,846,752
26101	Short Term Debt Issuance	0	0	12,000,000,000	0	0
26091	Short Term Debt Payments	-29,700,000,000	-29,700,000,000	0	0	-910,000,000
26154	Common Stock Dividend Paid	-135,000,000,000	-60,500,000,000	-135,000,000,000	-94,500,000,000	-108,000,000,000
26073	Net Long Term Debt Issuance	20,749,730,115	19,287,737,102	-50,045,257,099	-36,515,899,067	52,002,436,552
26165	Net Other Investing Changes	-8,307,096,092	-8,307,096,092	-721,733,113	-209,967,447	-9,411,754,000
26119	Net P P E Purchase And Sale	-74,400,753,584	-3,506,486,508	-20,334,140,614	-54,107,596,565	-101,780,169,430
26273	Capital Expenditure Reported	-1,424,320,793	-1,424,320,793	-386,752,523	-790,788,136	-10,506,119,390
26075	Net Short Term Debt Issuance	-29,700,000,000	-29,700,000,000	12,000,000,000	0	-910,000,000
26072	Net Issuance Payments Of Debt	-8,950,269,885	-10,412,262,898	-38,045,257,099	-36,515,899,067	51,092,436,552
26302	Sale Of Investment Properties	16,000,000,000	16,000,000,000	0	0	0
26063	Effect Of Exchange Rate Changes	201,685,555	-71,868,635	-40,951,834	210,206,000	27,280,618
26118	Net Investment Purchase And Sale	-18,495,000,000	-125,243,577	-177,753,340,000	0	0
26117	Net Intangibles Purchase And Sale	-5,293,733,866	-5,293,733,866	-11,215,688	-117,563,063	-7,112,846,752
26301	Purchase Of Investment Properties	0	0	-4,745,463,303	-32,786,858	-10,126,394,994
26300	Net Investment Properties Purchase And Sale	16,000,000,000	16,000,000,000	-4,745,463,303	-32,786,858	-10,126,394,994
26304	Other Cash Adjustment Outside Changein Cash	-1	-1	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	-209,900,421,708	-325,537,294,551	-210,233,095,896
26222	Other Cash Receiptsfrom Operating Activities	13,000,230,781	13,000,230,781	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	243,478,306,312	51,408,434,533	184,995,491,620	404,626,899,810	278,943,662,070
26221	Classesof Cash Receiptsfrom Operating Activities	2,572,105,593,837	656,284,687,053	2,467,410,394,232	2,224,750,774,132	1,996,622,761,877

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	1,118,301,799	533,085,584	419,369,369	0	165,846,846	357,905,270	1,775,045,225	1,722,727,272
26185	Free Cash Flow	161,241,196,270	40,650,807,782	52,632,546,186	-55,221,038,733	123,178,881,035	163,905,477,525	347,835,906,821	157,821,799,226
26027	Changes In Cash	-19,876,942,555	-20,133,806,204	43,381,539,730	-139,802,939,216	96,678,263,135	-234,470,889,049	204,960,722,243	69,081,224,428
26182	Issuance Of Debt	21,125,423,007	18,931,355,778	-22,905,932,771	14,698,422,007	10,401,577,993	12,000,000,000	0	60,548,559,464
26016	End Cash Position	168,882,019,914	168,882,019,914	189,087,694,754	145,706,443,428	285,521,022,515	188,557,276,915	423,069,117,798	217,898,189,555
26112	Purchase Of P P E	-75,519,055,383	-4,039,572,092	-35,171,494,948	-27,430,972,293	-8,877,016,050	-20,692,045,884	-55,882,641,790	-103,502,896,702
26183	Repayment Of Debt	-30,075,692,892	-29,343,618,676	24,569,487,901	-12,932,917,860	-12,368,644,257	-50,045,257,099	-36,515,899,067	-9,456,122,912
26005	Capital Expenditure	-82,237,110,042	-10,757,626,751	-35,171,494,948	-27,430,972,293	-8,877,016,050	-21,090,014,095	-56,790,992,989	-121,121,862,844
26007	Cash Dividends Paid	-135,000,000,000	-60,500,000,000	0	0	0	-135,000,000,000	-94,500,000,000	-108,000,000,000
26012	Financing Cash Flow	-182,659,986,066	-80,111,001,435	-9,708,224,130	-84,617,186,042	-8,223,574,459	-221,193,110,428	-144,407,475,498	-70,925,153,076
26013	Investing Cash Flow	-80,695,262,801	8,568,760,698	-34,714,277,274	-27,395,686,734	-27,154,059,491	-198,273,270,241	-55,258,702,069	-138,937,284,566
26110	Purchase Of Investment	-18,495,000,000	-125,243,577	37,848,305	35,285,559	-18,442,890,287	-177,753,340,000	0	0
26015	Beginning Cash Position	188,557,276,915	189,087,694,754	145,706,443,428	285,521,022,515	188,557,276,914	423,069,117,798	217,898,189,555	148,789,684,509
26223	Classesof Cash Payments	-2,258,156,004,375	-586,478,386,771	-528,806,238,781	-585,249,740,507	-557,621,638,316	-2,233,841,457,709	-1,855,159,052,269	-1,653,630,753,971
26247	Interest Received C F I	11,225,641,534	11,225,641,534	0	0	0	5,679,375,000	0	0
26099	Long Term Debt Issuance	21,125,423,007	18,931,355,778	0	0	901,577,993	0	0	60,548,559,464
26090	Long Term Debt Payments	-375,692,892	356,381,324	24,569,487,901	-12,932,917,860	-12,368,644,257	-50,045,257,099	-36,515,899,067	-8,546,122,912
26108	Purchase Of Intangibles	-5,293,733,866	-5,293,733,866	0	0	0	-11,215,688	-117,563,063	-7,112,846,752
26101	Short Term Debt Issuance	0	0	0	15,600,000,000	9,500,000,000	12,000,000,000	0	0
26091	Short Term Debt Payments	-29,700,000,000	-29,700,000,000	0	0	0	0	0	-910,000,000
26154	Common Stock Dividend Paid	-135,000,000,000	-60,500,000,000	0	0	0	-135,000,000,000	-94,500,000,000	-108,000,000,000
26073	Net Long Term Debt Issuance	20,749,730,115	19,287,737,102	26,763,555,130	-13,834,495,853	-11,467,066,264	-50,045,257,099	-36,515,899,067	52,002,436,552
26165	Net Other Investing Changes	-8,307,096,092	-8,307,096,092	0	0	0	-721,733,113	-209,967,447	-9,411,754,000
26119	Net P P E Purchase And Sale	-74,400,753,584	-3,506,486,508	-34,752,125,579	-27,430,972,293	-8,711,169,204	-20,334,140,614	-54,107,596,565	-101,780,169,430
26273	Capital Expenditure Reported	-1,424,320,793	-1,424,320,793	0	0	0	-386,752,523	-790,788,136	-10,506,119,390
26075	Net Short Term Debt Issuance	-29,700,000,000	-29,700,000,000	-25,100,000,000	15,600,000,000	9,500,000,000	12,000,000,000	0	-910,000,000
26072	Net Issuance Payments Of Debt	-8,950,269,885	-10,412,262,898	1,663,555,130	1,765,504,147	-1,967,066,264	-38,045,257,099	-36,515,899,067	51,092,436,552
26302	Sale Of Investment Properties	16,000,000,000	16,000,000,000	0	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	201,685,555	-71,868,635	-288,404	-11,639,872	285,482,466	-40,951,834	210,206,000	27,280,618
26118	Net Investment Purchase And Sale	-18,495,000,000	-125,243,577	37,848,305	35,285,559	-18,442,890,287	-177,753,340,000	0	0
26117	Net Intangibles Purchase And Sale	-5,293,733,866	-5,293,733,866	0	0	0	-11,215,688	-117,563,063	-7,112,846,752
26301	Purchase Of Investment Properties	0	0	0	0	0	-4,745,463,303	-32,786,858	-10,126,394,994
26300	Net Investment Properties Purchase And Sale	16,000,000,000	16,000,000,000	0	0	0	-4,745,463,303	-32,786,858	-10,126,394,994
26304	Other Cash Adjustment Outside Changein Cash	-1	-1	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	-209,900,421,708	-325,537,294,551	-210,233,095,896
26222	Other Cash Receiptsfrom Operating Activities	13,000,230,781	13,000,230,781	0	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	243,478,306,312	51,408,434,533	87,804,041,134	-27,790,066,440	132,055,897,085	184,995,491,620	404,626,899,810	278,943,662,070
26221	Classesof Cash Receiptsfrom Operating Activities	2,572,105,593,837	656,284,687,053	620,080,605,215	584,046,098,397	711,694,203,172	2,467,410,394,232	2,224,750,774,132	1,996,622,761,877

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
SPTO	PT Surya Pertiwi Tbk	2024-04-15	At close: 04:00PM WIB	575	575	570	580	555.00 - 585.00	555	585	535.00 - 615.00	535	615	3,061,700	747,094	1,566,000,000,000	6	94	May 18, 2024 - May 22, 2024	50.00 (8.62%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-04-12	At close: 04:00PM WIB	575	575	570	580	555.00 - 585.00	555	585	535.00 - 615.00	535	615	3,061,700	748,179	1,580,000,000,000	7	83	May 18, 2024 - May 22, 2024	50.00 (9.01%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-04-11	At close: 04:00PM WIB	575	575	570	580	555.00 - 585.00	555	585	535.00 - 615.00	535	615	3,061,700	737,940	1,580,000,000,000	7	83	May 18, 2024 - May 22, 2024	50.00 (9.01%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-04-10	At close: 04:00PM WIB	575	575	570	580	555.00 - 585.00	555	585	535.00 - 615.00	535	615	3,061,700	730,939	1,580,000,000,000	7	83	May 18, 2024 - May 22, 2024	50.00 (9.01%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-04-05	At close: 04:00PM WIB	575	575	600	575	555.00 - 585.00	555	585	535.00 - 615.00	535	615	3,061,700	669,010	1,580,000,000,000	7	83	May 18, 2024 - May 22, 2024	50.00 (9.01%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-04-04	At close: 04:14PM WIB	565	570	580	575	550.00 - 575.00	550	575	535.00 - 615.00	535	615	2,624,700	629,729	1,567,000,000,000	7	83	May 18, 2024 - May 22, 2024	50.00 (9.01%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-04-03	At close: 03:48PM WIB	565	565	565	570	565.00 - 575.00	565	575	535.00 - 615.00	535	615	852,400	624,506	1,539,000,000,000	7	83	May 18, 2024 - May 22, 2024	50.00 (9.01%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-04-02	At close: 04:00PM WIB	560	560	585	560	555.00 - 570.00	555	570	535.00 - 615.00	535	615	1,861,100	597,196	1,539,000,000,000	7	83	May 18, 2024 - May 22, 2024	50.00 (9.01%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-04-01	At close: 04:12PM WIB	550	575	560	560	550.00 - 590.00	550	590	535.00 - 615.00	535	615	6,261,200	490,136	1,526,000,000,000	7	83	May 18, 2024 - May 22, 2024	50.00 (9.01%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-03-29	At close: 04:03PM WIB	555	550	550	550	545.00 - 555.00	545	555	535.00 - 615.00	535	615	1,168,800	490,136	1,499,000,000,000	7	83	May 18, 2024 - May 22, 2024	50.00 (9.01%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-03-28	At close: 04:03PM WIB	555	550	550	550	545.00 - 555.00	545	555	535.00 - 615.00	535	615	1,168,800	471,246	1,485,000,000,000	7	84	Mar 28, 2024 - Apr 01, 2024	50.00 (9.01%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-03-27	At close: 03:45PM WIB	550	550	550	0	550.00 - 555.00	550	555	535.00 - 615.00	535	615	787,200	452,696	1,499,000,000,000	7	84	Mar 28, 2024 - Apr 01, 2024	50.00 (9.17%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-03-26	At close: 04:13PM WIB	555	555	0	0	550.00 - 555.00	550	555	535.00 - 615.00	535	615	326,300	494,403	1,485,000,000,000	7	84	Mar 28, 2024 - Apr 01, 2024	50.00 (9.17%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-03-25	At close: 04:00PM WIB	545	550	0	0	545.00 - 555.00	545	555	535.00 - 615.00	535	615	728,800	503,077	1,499,000,000,000	7	84	Mar 28, 2024 - Apr 01, 2024	50.00 (9.17%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-03-22	At close: 04:01PM WIB	545	545	545	550	545.00 - 555.00	545	555	535.00 - 615.00	535	615	534,800	507,185	1,471,000,000,000	6	84	Mar 28, 2024 - Apr 01, 2024	50.00 (9.17%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-03-21	At close: 04:10PM WIB	545	0	0	0	0.0000 - 0.0000	0	0		0		0	519,916	0	0	84	Mar 28, 2024 - Apr 01, 2024	50.00 (9.17%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-03-14	As of 11:57AM WIB. Market open.	545	545	535	540	535.00 - 545.00	535	545	535.00 - 615.00	535	615	1,223,300	531,264	1,458,000,000,000	6	84	Mar 28, 2024 - Apr 01, 2024	50.00 (9.17%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-03-13	At close: 04:00PM WIB	550	550	540	545	540.00 - 550.00	540	550	535.00 - 615.00	535	615	337,700	529,335	1,471,000,000,000	6	84	Mar 28, 2024 - Apr 01, 2024	50.00 (9.09%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-03-11	At close: 04:00PM WIB	540	540	545	550	540.00 - 550.00	540	550	535.00 - 615.00	535	615	237,500	515,312	1,485,000,000,000	7	84	Mar 28, 2024 - Apr 01, 2024	50.00 (9.09%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-03-08	At close: 04:00PM WIB	540	540	545	550	540.00 - 550.00	540	550	535.00 - 615.00	535	615	237,500	523,960	1,485,000,000,000	7	84	Mar 28, 2024 - Apr 01, 2024	50.00 (9.26%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-03-05	At close: 04:08PM WIB	545	545	540	545	540.00 - 550.00	540	550	535.00 - 615.00	535	615	213,400	528,882	1,458,000,000,000	6	84	Mar 28, 2024 - Apr 01, 2024	50.00 (9.17%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-03-04	At close: 04:05PM WIB	545	545	540	550	540.00 - 550.00	540	550	535.00 - 615.00	535	615	431,000	529,396	1,471,000,000,000	6	84	Mar 28, 2024 - Apr 01, 2024	50.00 (9.17%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-03-01	At close: 04:06PM WIB	540	540	540	0	540.00 - 550.00	540	550	535.00 - 615.00	535	615	234,700	530,848	1,471,000,000,000	6	84	Mar 28, 2024 - Apr 01, 2024	50.00 (9.26%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-02-28	At close: 04:00PM WIB	540	540	535	540	535.00 - 545.00	535	545	535.00 - 615.00	535	615	1,199,800	511,186	1,444,000,000,000	6	84	Mar 28, 2024 - Apr 01, 2024	50.00 (9.26%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-02-27	At close: 04:07PM WIB	540	545	535	545	535.00 - 545.00	535	545	535.00 - 615.00	535	615	953,800	502,998	1,458,000,000,000	6	84	Mar 28, 2024 - Apr 01, 2024	50.00 (9.26%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-02-26	At close: 04:13PM WIB	545	545	540	545	540.00 - 550.00	540	550	535.00 - 615.00	535	615	1,149,300	503,183	1,458,000,000,000	6	84	Mar 28, 2024 - Apr 01, 2024	50.00 (9.17%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk	2024-02-23	At close: 04:01PM WIB	550	550	540	545	540.00 - 550.00	540	550	535.00 - 615.00	535	615	750,900	506,684	1,471,000,000,000	6	84	Mar 28, 2024 - Apr 01, 2024	50.00 (9.09%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk (SPTO.JK)	2024-02-22	At close: 04:05PM WIB	555	555	545	550	545.00 - 555.00	545	555	535.00 - 615.00	535	615	1,229,300	531,937	1,485,000,000,000	7	84	Mar 28, 2024 - Apr 01, 2024	50.00 (9.01%)	50	9	Nov 24, 2023
SPTO	PT Surya Pertiwi Tbk (SPTO.JK)	2024-02-21	At close: 03:48PM WIB	550	550	550	555	550.00 - 555.00	550	555	535.00 - 615.00	535	615	39,700	538,703	1,499,000,000,000	7	84	Mar 28, 2024 - Apr 01, 2024	50.00 (9.09%)	50	9	Nov 24, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	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)
SPTO	PT Surya Pertiwi Tbk	2024-04-15	1,570,000,000,000	1,720,000,000,000	6	10	1	1	1	4	0	615	535	553	569	748	2,970,000	2,700,000,000	0	1,080,000,000	60	11	50	9	50	9	7	53	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	94	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-04-12	1,570,000,000,000	1,720,000,000,000	6	10	1	1	1	4	0	615	535	551	569	738	1,980,000	2,700,000,000	0	1,080,000,000	60	11	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	83	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-04-11	1,570,000,000,000	1,720,000,000,000	6	10	1	1	1	4	0	615	535	551	569	731	1,980,000	2,700,000,000	0	1,080,000,000	60	11	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	83	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-04-10	1,570,000,000,000	1,720,000,000,000	6	10	1	1	1	4	0	615	535	551	569	731	1,980,000	2,700,000,000	0	1,080,000,000	60	11	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	83	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-04-05	1,530,000,000,000	1,670,000,000,000	7	10	1	1	1	5	0	615	0	550	569	630	1,290,000	2,700,000,000	0	1,080,000,000	60	11	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	83	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-04-04	1,530,000,000,000	1,670,000,000,000	7	10	1	1	1	5	0	615	0	551	569	625	1,250,000	2,700,000,000	0	1,080,000,000	60	11	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	83	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-04-03	1,530,000,000,000	1,670,000,000,000	7	10	1	1	1	5	0	615	0	551	569	597	1,270,000	2,700,000,000	0	1,080,000,000	60	11	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	83	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-04-02	1,510,000,000,000	1,660,000,000,000	7	10	1	1	1	5	0	615	0	551	569	490	663	2,700,000,000	0	1,080,000,000	60	11	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	83	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-04-01	1,490,000,000,000	1,630,000,000,000	7	10	1	1	1	5	0	615	0	551	569	490	663	2,700,000,000	0	1,080,000,000	60	11	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	83	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-03-29	1,490,000,000,000	1,630,000,000,000	7	10	1	1	1	5	0	615	535	551	569	471	686	2,700,000,000	0	1,080,000,000	60	11	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	83	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-03-28	1,500,000,000,000	1,650,000,000,000	7	10	1	1	1	5	0	615	0	551	569	453	535	2,700,000,000	0	1,080,000,000	60	11	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	84	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-03-27	1,470,000,000,000	1,620,000,000,000	6	10	1	1	1	4	0	615	0	551	569	494	559	2,700,000,000	0	1,080,000,000	60	11	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	84	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-03-26	1,470,000,000,000	1,620,000,000,000	6	10	1	1	1	4	0	615	0	551	569	503	620	2,700,000,000	0	1,080,000,000	60	12	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	84	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-03-25	1,470,000,000,000	1,620,000,000,000	6	10	1	1	1	4	0	615	535	551	569	503	620	2,700,000,000	0	1,080,000,000	60	12	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	84	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-03-22	1,470,000,000,000	1,620,000,000,000	6	10	1	1	1	4	0	615	0	552	569	520	611	2,700,000,000	0	1,080,000,000	60	12	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	84	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-03-21	1,470,000,000,000	1,620,000,000,000	6	10	1	1	1	4	0	615	535	552	569	520	611	2,700,000,000	0	1,080,000,000	60	12	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	84	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-03-14	1,470,000,000,000	1,620,000,000,000	6	10	1	1	1	4	0	615	0	553	569	529	574	2,700,000,000	0	1,080,000,000	60	12	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	84	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-03-13	1,490,000,000,000	1,630,000,000,000	7	10	1	1	1	5	0	615	0	553	569	522	574	2,700,000,000	0	1,080,000,000	60	12	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	84	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-03-11	1,490,000,000,000	1,630,000,000,000	7	10	1	1	1	5	0	615	535	553	569	519	574	2,700,000,000	0	1,080,000,000	60	12	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	84	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-03-08	1,460,000,000,000	1,610,000,000,000	6	10	1	1	1	4	0	615	535	553	569	524	626	2,700,000,000	0	1,080,000,000	60	12	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	84	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-03-05	1,470,000,000,000	1,620,000,000,000	6	10	1	1	1	4	0	615	0	554	569	529	659	2,700,000,000	0	1,080,000,000	60	12	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	84	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-03-04	1,470,000,000,000	1,620,000,000,000	6	10	1	1	1	4	0	615	0	554	569	529	659	2,700,000,000	0	1,080,000,000	60	12	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	84	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-03-01	1,460,000,000,000	1,610,000,000,000	6	10	1	1	1	4	0	615	0	554	569	531	660	2,700,000,000	0	1,080,000,000	60	12	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	84	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-02-28	1,470,000,000,000	1,610,000,000,000	6	10	1	1	1	4	0	615	0	555	569	503	439	2,700,000,000	0	1,080,000,000	60	12	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	84	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-02-27	1,460,000,000,000	1,610,000,000,000	6	10	1	1	1	4	0	615	0	555	569	503	378	2,700,000,000	0	1,080,000,000	60	12	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	83	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk	2024-02-26	1,470,000,000,000	1,620,000,000,000	6	10	1	1	1	4	0	615	0	555	569	503	378	2,700,000,000	0	1,080,000,000	60	12	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	84	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk (SPTO.JK)	2024-02-23	1,490,000,000,000	1,630,000,000,000	7	10	1	1	1	5	0	615	0	555	569	532	251	2,700,000,000	0	1,080,000,000	60	12	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	84	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000
SPTO	PT Surya Pertiwi Tbk (SPTO.JK)	2024-02-22	1,500,000,000,000	1,650,000,000,000	7	10	1	1	1	5	25	615	0	555	569	539	257	2,700,000,000	2,750,000,000	1,080,000,000	60	12	50	9	50	9	7	60	N/A	Nov 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	12	6	11	2,550,000,000,000	944	1	375,710,000,000	226,630,000,000	84	10	189,090,000,000	70	336,320,000,000	15	1	545	248,200,000,000	110,630,000,000

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	545	545	540	540	300
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	545	545	545	545	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	545	545	545	545	10,800
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	545	545	545	545	700
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	540	540	540	540	4,900
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	545	545	540	540	300
2024-03-05	15:46:00	545	545	545	545	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	545	545	545	545	10,800
2024-03-05	15:38:00	545	545	545	545	700
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	540	540	540	540	4,900
2024-03-05	15:28:00	545	545	545	545	300
2024-03-05	15:26:00	545	545	545	545	400
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	545	545	545	545	4,500
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	15:10:10	545	545	545	545	0
2024-03-05	15:10:00	545	545	545	545	1,900
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	545	545	545	545	0
2024-03-05	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	545	545	545	545	0
2024-03-05	15:40:00	545	545	545	545	10,800
2024-03-05	15:35:00	545	545	545	545	700
2024-03-05	15:30:00	540	540	540	540	4,900
2024-03-05	15:25:00	545	545	545	545	700
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	545	545	545	545	4,500
2024-03-05	15:10:10	545	545	545	545	0
2024-03-05	15:10:00	545	545	545	545	1,900
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	545	545	545	545	0
2024-03-05	14:55:00	545	545	545	545	6,000
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	545	545	545	545	6,000
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	14:18:37	550	550	550	550	0
2024-03-05	14:15:00	540	550	540	550	2,300
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	545	545	545	545	200
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	545	545	545	545	64,500
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	545	545	545	545	0
2024-03-05	15:30:00	540	545	540	545	16,400
2024-03-05	15:15:00	545	545	545	545	5,200
2024-03-05	15:10:10	545	545	545	545	0
2024-03-05	15:00:00	545	545	545	545	1,900
2024-03-05	14:45:00	545	545	545	545	6,000
2024-03-05	14:30:00	545	545	545	545	6,000
2024-03-05	14:18:37	550	550	550	550	0
2024-03-05	14:15:00	540	550	540	550	2,300
2024-03-05	14:00:00	545	545	545	545	200
2024-03-05	13:45:00	545	545	545	545	64,500
2024-03-05	13:30:00	545	545	545	545	7,000
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:28:32	545	545	545	545	0
2024-03-05	11:15:00	545	545	545	545	200
2024-03-05	11:00:00	540	540	540	540	0
2024-03-05	10:45:00	545	545	545	545	6,800
2024-03-05	10:31:27	545	545	545	545	0
2024-03-05	10:30:00	545	545	545	545	1,000
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:45:00	540	540	540	540	100
2024-03-05	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	540	545	540	545	16,400
2024-03-05	15:10:10	545	545	545	545	0
2024-03-05	15:00:00	545	545	545	545	7,100
2024-03-05	14:30:00	545	545	545	545	12,000
2024-03-05	14:18:37	550	550	550	550	0
2024-03-05	14:00:00	545	550	540	550	2,500
2024-03-05	13:30:00	545	545	545	545	71,500
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:28:32	545	545	545	545	0
2024-03-05	11:00:00	540	545	540	545	200
2024-03-05	10:31:27	545	545	545	545	0
2024-03-05	10:30:00	545	545	545	545	7,800
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:30:00	540	540	540	540	100
2024-03-05	09:28:13	545	545	545	545	0
2024-03-05	09:06:47	540	540	540	540	0
2024-03-05	09:00:00	545	545	540	545	43,100
2024-03-04	15:30:00	545	545	540	540	133,000
2024-03-04	15:00:00	545	545	545	545	10,000
2024-03-04	14:45:49	545	545	545	545	0
2024-03-04	14:30:00	540	545	540	545	10,200
2024-03-04	14:00:00	545	545	540	540	5,900
2024-03-04	13:44:46	545	545	545	545	0
2024-03-04	13:30:00	545	545	540	545	5,800
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:10:10	545	545	545	545	0
2024-03-05	15:00:00	545	545	540	545	21,300
2024-03-05	14:18:37	550	550	550	550	0
2024-03-05	14:00:00	545	550	540	545	14,500
2024-03-05	13:00:00	545	545	545	545	71,500
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:28:32	545	545	545	545	0
2024-03-05	11:00:00	540	545	540	545	0
2024-03-05	10:31:27	545	545	545	545	0
2024-03-05	10:00:00	545	545	545	545	7,800
2024-03-05	09:28:13	545	545	545	545	0
2024-03-05	09:06:47	540	540	540	540	0
2024-03-05	09:00:00	545	545	540	540	0
2024-03-04	15:00:00	545	545	540	540	131,600
2024-03-04	14:45:49	545	545	545	545	0
2024-03-04	14:00:00	545	545	540	545	16,000
2024-03-04	13:44:46	545	545	545	545	0
2024-03-04	13:00:00	545	545	540	545	5,800
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:49:30	545	545	545	545	0
2024-03-04	11:30:34	540	540	540	540	0
2024-03-04	11:00:00	545	545	540	545	34,200
2024-03-04	10:40:35	540	540	540	540	0
2024-03-04	10:00:00	545	545	540	545	142,700
2024-03-04	09:49:31	545	545	545	545	0
2024-03-04	09:00:00	545	550	540	545	0
2024-03-01	15:38:29	545	545	545	545	0
2024-03-01	15:00:00	545	545	545	545	15,300
2024-03-01	14:00:02	545	545	545	545	0
2024-03-01	14:00:00	545	545	545	545	47,100

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	14:36:32	540	540	540	540	0
2024-05-03	14:08:53	540	540	540	540	0
2024-05-03	13:30:00	540	540	540	540	101,000
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:20:51	540	540	540	540	0
2024-05-03	11:01:53	540	540	540	540	0
2024-05-03	10:39:01	540	540	540	540	0
2024-05-03	10:30:00	540	540	540	540	16,400
2024-05-03	10:06:48	540	540	540	540	0
2024-05-03	09:31:06	540	540	540	540	0
2024-05-03	09:02:17	540	540	540	540	0
2024-05-03	09:00:00	540	540	535	540	60,600
2024-05-02	15:15:15	540	540	540	540	0
2024-05-02	15:00:00	535	540	535	535	239,000
2024-05-02	14:37:14	540	540	540	540	0
2024-05-02	13:52:03	540	540	540	540	0
2024-05-02	13:30:00	540	540	535	540	114,600
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:14	540	540	540	540	0
2024-05-02	11:27:51	540	540	540	540	0
2024-05-02	10:52:14	540	540	540	540	0
2024-05-02	10:30:00	540	540	535	540	275,000
2024-05-02	10:09:54	540	540	540	540	0
2024-05-02	09:43:28	540	540	540	540	0
2024-05-02	09:06:03	550	550	550	550	0
2024-05-02	09:00:00	540	550	535	540	344,200
2024-04-30	15:00:00	540	550	540	550	390,000
2024-04-30	14:59:17	545	545	545	545	0
2024-04-30	14:34:03	540	540	540	540	0
2024-04-30	13:59:29	540	540	540	540	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	540	550	535	535	1,000,600
2024-04-30	09:00:00	535	550	535	550	1,325,300
2024-04-29	09:00:00	545	550	535	535	1,890,200
2024-04-26	09:00:00	545	550	540	545	515,500
2024-04-25	09:00:00	545	550	540	545	1,804,400
2024-04-24	09:00:00	555	560	540	545	7,188,500
2024-04-23	09:00:00	550	560	550	555	249,100
2024-04-22	09:00:00	570	570	550	550	2,533,300
2024-04-19	09:00:00	555	565	545	565	3,312,600
2024-04-18	09:00:00	555	560	550	555	1,841,600
2024-04-17	09:00:00	560	570	545	550	2,915,600
2024-04-16	09:00:00	575	580	550	560	4,128,300
2024-04-05	09:00:00	575	585	555	580	3,061,700
2024-04-04	09:00:00	565	575	550	575	2,623,600
2024-04-03	09:00:00	565	575	565	565	852,400
2024-04-02	09:00:00	560	570	555	565	1,861,100
2024-04-01	09:00:00	575	590	550	560	6,436,200
2024-03-28	09:00:00	550	555	545	550	1,168,800
2024-03-27	09:00:00	550	555	550	555	787,200
2024-03-26	09:00:00	555	555	550	550	326,300
2024-03-25	09:00:00	555	555	545	555	728,800
2024-03-22	09:00:00	545	555	545	545	273,000
2024-03-21	09:00:00	550	550	545	545	137,700
2024-03-20	09:00:00	550	550	545	545	316,100
2024-03-19	09:00:00	555	555	545	545	417,200
2024-03-18	09:00:00	545	560	540	555	2,083,300
2024-03-15	09:00:00	540	545	540	545	393,100
2024-03-14	09:00:00	545	545	535	540	1,394,700
2024-03-13	09:00:00	550	550	540	545	337,700
2024-03-08	09:00:00	540	550	540	550	237,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	540	550	535	535	1,000,600
2024-04-29	09:00:00	545	550	535	535	1,890,200
2024-04-26	09:00:00	545	550	540	545	515,500
2024-04-25	09:00:00	545	550	540	545	1,804,400
2024-04-24	09:00:00	555	560	540	545	7,188,500
2024-04-23	09:00:00	550	560	550	555	249,100
2024-04-22	09:00:00	570	570	550	550	2,533,300
2024-04-19	09:00:00	555	565	545	565	3,312,600
2024-04-18	09:00:00	555	560	550	555	1,841,600
2024-04-17	09:00:00	560	570	545	550	2,915,600
2024-04-16	09:00:00	575	580	550	560	4,128,300
2024-04-05	09:00:00	575	585	555	580	3,061,700
2024-04-04	09:00:00	565	575	550	575	2,623,600
2024-04-03	09:00:00	565	575	565	565	852,400
2024-04-02	09:00:00	560	570	555	565	1,861,100
2024-04-01	09:00:00	575	590	550	560	6,436,200
2024-03-28	09:00:00	550	555	545	550	1,168,800
2024-03-27	09:00:00	550	555	550	555	787,200
2024-03-26	09:00:00	555	555	550	550	326,300
2024-03-25	09:00:00	555	555	545	555	728,800
2024-03-22	09:00:00	545	555	545	545	273,000
2024-03-21	09:00:00	550	550	545	545	137,700
2024-03-20	09:00:00	550	550	545	545	316,100
2024-03-19	09:00:00	555	555	545	545	417,200
2024-03-18	09:00:00	545	560	540	555	2,083,300
2024-03-15	09:00:00	540	545	540	545	393,100
2024-03-14	09:00:00	545	545	535	540	1,394,700
2024-03-13	09:00:00	550	550	540	545	337,700
2024-03-08	09:00:00	540	550	540	550	237,500
2024-03-07	09:00:00	545	545	540	540	612,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	570	570	540	545	12,290,800
2024-04-14	00:00:00	575	580	545	565	12,198,100
2024-04-07	00:00:00	580	580	580	580	0
2024-03-31	00:00:00	575	590	550	580	14,835,000
2024-03-24	00:00:00	555	555	545	550	3,011,100
2024-03-17	00:00:00	545	560	540	545	3,227,300
2024-03-10	00:00:00	550	550	535	545	2,125,500
2024-03-03	00:00:00	545	550	540	550	1,594,400
2024-02-25	00:00:00	545	550	535	545	4,148,200
2024-02-18	00:00:00	555	555	540	545	2,442,800
2024-02-11	00:00:00	555	555	545	555	800,600
2024-02-04	00:00:00	550	555	545	555	1,248,700
2024-01-28	00:00:00	550	555	545	550	1,089,400
2024-01-21	00:00:00	560	565	545	545	3,913,500
2024-01-14	00:00:00	565	575	560	560	1,965,200
2024-01-07	00:00:00	560	570	555	565	1,462,600
2023-12-31	00:00:00	560	560	550	560	1,398,600
2023-12-24	00:00:00	550	560	540	560	3,258,600
2023-12-17	00:00:00	560	560	535	550	5,695,900
2023-12-10	00:00:00	560	560	545	560	1,608,700
2023-12-03	00:00:00	555	565	550	560	1,991,100
2023-11-26	00:00:00	560	560	550	555	2,812,100
2023-11-19	00:00:00	595	600	550	555	5,438,400
2023-11-12	00:00:00	575	595	570	595	1,672,300
2023-11-05	00:00:00	560	575	555	570	2,676,200
2023-10-29	00:00:00	555	570	555	560	3,454,800
2023-10-22	00:00:00	560	570	550	560	2,128,300
2023-10-15	00:00:00	575	580	550	560	3,321,600
2023-10-08	00:00:00	580	585	575	575	1,329,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	540	550	535	535	1,000,600
2024-03-31	00:00:00	575	590	535	550	42,539,400
2024-02-29	00:00:00	540	560	535	550	10,193,000
2024-01-31	00:00:00	555	555	535	540	8,743,400
2023-12-31	00:00:00	560	575	545	555	9,491,500
2023-11-30	00:00:00	555	565	535	560	13,163,600
2023-10-31	00:00:00	565	600	550	555	14,581,300
2023-09-30	00:00:00	585	590	550	565	10,449,200
2023-08-31	00:00:00	585	600	570	585	7,426,500
2023-07-31	00:00:00	585	605	580	585	10,985,300
2023-06-30	00:00:00	560	615	555	590	14,373,400
2023-05-31	00:00:00	555	565	535	560	14,684,400
2023-04-30	00:00:00	550	565	535	555	75,892,000
2023-03-31	00:00:00	550	560	545	555	870,500
2023-02-28	00:00:00	545	550	545	550	98,700
2023-01-31	00:00:00	550	550	545	545	851,200
2022-12-31	00:00:00	550	560	545	550	3,372,600
2022-11-30	00:00:00	560	560	530	545	8,711,900
2022-10-31	00:00:00	575	595	545	560	37,659,700
2022-09-30	00:00:00	560	590	545	575	46,565,000
2022-08-31	00:00:00	560	570	545	555	23,080,300
2022-07-31	00:00:00	580	600	550	555	16,129,400
2022-06-30	00:00:00	580	610	540	580	7,435,200
2022-05-31	00:00:00	590	625	565	570	14,432,400
2022-04-30	00:00:00	610	610	560	590	8,327,200
2022-03-31	00:00:00	565	610	550	610	27,700,300
2022-02-28	00:00:00	565	575	510	555	19,119,900
2022-01-31	00:00:00	630	640	540	565	4,573,000
2021-12-31	00:00:00	640	660	610	630	16,612,300
2021-11-30	00:00:00	665	675	600	640	4,522,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	540	550	535	535	1,000,600
2024-03-31	00:00:00	575	590	535	535	41,214,100
2024-02-29	00:00:00	540	560	535	550	10,193,000
2024-01-31	00:00:00	555	590	535	550	61,475,800
2023-12-31	00:00:00	560	575	535	550	28,427,900
2023-11-30	00:00:00	555	575	535	540	31,398,500
2023-10-31	00:00:00	565	600	535	555	37,236,400
2023-09-30	00:00:00	585	600	535	560	38,194,100
2023-08-31	00:00:00	585	600	550	555	32,457,000
2023-07-31	00:00:00	585	605	550	565	28,861,000
2023-06-30	00:00:00	560	615	555	585	32,785,200
2023-05-31	00:00:00	555	615	535	585	40,043,100
2023-04-30	00:00:00	550	615	535	590	104,949,800
2023-03-31	00:00:00	555	565	535	560	93,384,000
2023-02-28	00:00:00	545	565	535	555	90,612,200
2023-01-31	00:00:00	550	560	535	555	18,645,000
2022-10-31	00:00:00	575	595	530	550	49,744,200
2022-07-31	00:00:00	580	600	545	575	85,774,700
2022-04-30	00:00:00	610	625	540	580	30,194,800
2022-01-31	00:00:00	630	640	510	610	51,393,200
2021-10-31	00:00:00	620	695	600	630	41,066,200
2021-07-31	00:00:00	520	640	496	620	43,414,200
2021-04-30	00:00:00	472	550	432	520	71,399,400
2021-01-31	00:00:00	500	530	468	472	35,441,300

Dividends Amount

Date	Time	Amount
2023-11-24	09:00:00	25
2023-06-07	09:00:00	25
2022-11-24	09:00:00	25
2022-06-23	09:00:00	25
2021-11-23	09:00:00	25
2021-06-08	09:00:00	10
2020-11-23	09:00:00	20
2020-06-23	09:00:00	20
2019-11-19	09:00:00	20
2019-06-12	09:00:00	18
2018-11-19	09:00:00	20

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	50	10.59 %
2022	2	50	10.59 %
2021	2	35	7.42 %
2020	2	40	8.47 %
2019	2	38	8.05 %
2018	1	20	4.24 %

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