Informasi Saham SSMS PT Sawit Sumbermas Sarana Tbk.

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LOPI	PT Logisticsplus International Tbk
ASHA	PT Cilacap Samudera Fishing Industry Tbk
WIDI	PT Widiant Jaya Krenindo Tbk
CPRI	PT Capri Nusa Satu Properti Tbk
VAST	PT Vastland 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 : 2024-05-09

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	13	104	52
14008	Pe Ratio	4	28	12	7
14010	Ps Ratio	8	1	2	2
14012	Pb Ratio	11	5	2	2
40001	Market Cap	15	9,429,750,000,000	9,953,625,000,000	14,001,750,000,000
14020	Forward Pe Ratio	25	0	0	0
40002	Enterprise Value	26	15,879,513,816,000	14,891,381,792,000	18,702,130,949,000
101	Enterprises Value Revenue Ratio	30	1	2	9

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	13	31	104	32	94	49	52
14008	Pe Ratio	4	28	29	12	11	11	8	7
14010	Ps Ratio	8	1	1	2	2	2	2	2
14012	Pb Ratio	11	5	6	2	2	2	2	2
40001	Market Cap	15	9,429,750,000,000	9,906,000,000,000	9,953,625,000,000	11,287,125,000,000	11,525,250,000,000	16,097,250,000,000	14,001,750,000,000
14020	Forward Pe Ratio	25	0	0	0	22	0	0	0
40002	Enterprise Value	26	15,879,513,816,000	16,848,417,713,000	14,891,381,792,000	16,336,325,653,000	16,397,566,733,000	20,797,630,949,000	18,702,130,949,000
101	Enterprises Value Revenue Ratio	30	1	7	2	10	10	16	9

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	1,243,026,512,000	124,155,373,000	2,556,053,492,000	2,384,093,737,000	1,437,344,099,000
20091	Net Income	547,154,888,000	-929,087,000	1,837,375,968,000	1,515,514,388,000	576,634,024,000
29004	Basic E P S	57	54	193	159	61
20190	E B I T D A	1,243,026,512,000	142,721,387,000	2,583,954,197,000	2,405,965,231,000	1,452,871,795,000
20007	Amortization	3,445,842,000	3,445,842,000	3,748,735,000	4,278,789,000	0
20046	Gross Profit	2,961,967,032,000	1,572,830,536,000	4,304,429,219,000	2,205,246,583,000	1,797,219,040,000
29009	Diluted E P S	57	54	193	159	61
20136	Pretax Income	579,897,302,000	-144,416,879,000	1,964,686,167,000	1,873,952,184,000	899,545,934,000
20145	Tax Provision	229,623,632,000	29,845,783,000	489,764,327,000	347,081,310,000	318,690,994,000
20100	Total Revenue	11,279,640,257,000	6,282,505,440,000	11,240,219,016,000	5,203,100,578,000	4,011,130,559,000
20164	Total Expenses	10,159,770,577,000	5,997,822,567,000	8,764,792,802,000	3,651,580,188,000	2,842,142,516,000
20013	Cost Of Revenue	8,317,673,225,000	4,709,674,904,000	6,935,789,797,000	2,997,853,995,000	2,213,911,519,000
20177	Interest Income	91,643,121,000	-152,397,583,000	17,534,407,000	576,156,277,000	324,854,893,000
20057	Interest Expense	663,129,210,000	268,572,252,000	591,367,325,000	510,141,553,000	537,798,165,000
20109	Operating Income	1,119,869,680,000	284,682,873,000	2,475,426,214,000	1,551,520,390,000	1,168,988,043,000
20316	Normalized Income	336,328,341,000	-175,227,526,000	1,173,327,493,102	1,515,514,388,000	582,770,097,940
20108	Operating Expense	1,842,097,352,000	1,288,147,663,000	1,829,003,005,000	653,726,193,000	628,230,997,000
20112	Operating Revenue	11,279,640,257,000	6,282,505,440,000	11,240,219,016,000	5,203,100,578,000	4,011,130,559,000
20087	Minority Interests	-13,945,329,000	-964,864,000	-10,743,010,000	-11,356,486,000	-4,220,916,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-583,584,991,000	-477,488,151,000	-623,818,358,000	35,395,395,000	-241,973,387,000
20416	Total Unusual Items	0	0	387,431,783,000	0	-9,502,683,000
29010	Basic Average Shares	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000
20269	Other Special Charges	-33,771,290,000	0	-387,431,783,000	0	0
20287	Rent And Landing Fees	120,949,648,000	57,970,565,000	102,750,794,000	87,441,041,000	65,898,440,000
29011	Diluted Average Shares	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000
20420	Normalized E B I T D A	1,243,026,512,000	142,721,387,000	2,196,522,414,000	2,405,965,231,000	1,462,374,478,000
20162	Special Income Charges	33,771,290,000	0	387,431,783,000	0	0
20315	Reconciled Depreciation	54,968,131,000	18,566,014,000	27,900,705,000	21,871,494,000	15,527,696,000
20030	Net Income Extraordinary	210,826,547,000	174,298,439,000	373,197,138,000	0	0
20312	Other Operating Expenses	1,089,880,375,000	1,024,156,683,000	1,149,792,990,000	69,190,004,000	109,180,942,000
20368	Total Other Finance Cost	12,098,902,000	56,518,316,000	49,985,440,000	30,619,329,000	29,030,115,000
20440	Rent Expense Supplemental	120,949,648,000	57,970,565,000	102,750,794,000	87,441,041,000	65,898,440,000
20314	Reconciled Cost Of Revenue	8,317,673,225,000	4,709,674,904,000	6,935,789,797,000	2,997,853,995,000	2,213,911,519,000
20419	Tax Effect Of Unusual Items	0	0	96,580,446,102	0	-3,366,609,060
20018	Depreciation Income Statement	51,522,289,000	15,120,172,000	24,151,970,000	17,592,705,000	15,527,696,000
20075	Interest Income Non Operating	91,643,121,000	-152,397,583,000	17,534,407,000	576,156,277,000	324,854,893,000
20158	Selling And Marketing Expense	3,228,713,000	-85,513,219,000	883,033,000	81,291,076,000	81,032,474,000
20064	Interest Expense Non Operating	663,129,210,000	268,572,252,000	591,367,325,000	510,141,553,000	537,798,165,000
20093	Net Income Common Stockholders	547,154,888,000	-929,087,000	1,837,375,968,000	1,515,514,388,000	576,634,024,000
20094	Net Income Continuous Operations	350,273,670,000	-174,262,662,000	1,474,921,840,000	1,526,870,874,000	580,854,940,000
20045	General And Administrative Expense	86,085,308,000	77,310,457,000	254,525,831,000	117,062,056,000	110,289,437,000
20159	Selling General And Administration	89,314,021,000	-8,202,762,000	255,408,864,000	198,353,132,000	191,321,911,000
20435	Total Operating Income As Reported	1,242,330,398,000	410,368,836,000	2,625,855,260,000	1,768,257,149,000	1,206,411,080,000
20412	Other Non Operating Income Expenses	130,833,945,000	82,480,002,000	23,720,863,000	247,228,490,000	92,465,339,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	547,154,888,000	-929,087,000	1,837,375,968,000	1,515,514,388,000	576,634,024,000
20417	Total Unusual Items Excluding Goodwill	0	0	387,431,783,000	0	-9,502,683,000
20077	Net Non Operating Interest Income Expense	-583,584,991,000	-477,488,151,000	-623,818,358,000	35,395,395,000	-241,973,387,000
20346	Net Income Including Noncontrolling Interests	561,100,217,000	35,777,000	1,848,118,978,000	1,526,870,874,000	580,854,940,000
20019	Depreciation And Amortization In Income Statement	54,968,131,000	18,566,014,000	27,900,705,000	21,871,494,000	15,527,696,000
20309	Net Income From Continuing And Discontinued Operation	336,328,341,000	-175,227,526,000	1,464,178,830,000	1,515,514,388,000	576,634,024,000
20331	Net Income From Continuing Operation Net Minority Interest	336,328,341,000	-175,227,526,000	1,464,178,830,000	1,515,514,388,000	576,634,024,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	1,243,026,512,000	538,197,536,000	124,155,373,000	494,954,225,000	156,970,650,000	418,325,023,000	2,556,053,492,000	2,384,093,737,000	1,437,344,099,000
20091	Net Income	547,154,888,000	276,907,336,000	-929,087,000	275,358,621,000	-4,181,982,000	242,008,085,000	1,837,375,968,000	1,515,514,388,000	576,634,024,000
29004	Basic E P S	57	29	54	84	0	25	193	159	61
20190	E B I T D A	1,243,026,512,000	551,998,349,000	142,721,387,000	507,633,529,000	173,648,727,000	425,369,759,000	2,583,954,197,000	2,405,965,231,000	1,452,871,795,000
20007	Amortization	3,445,842,000	0	3,445,842,000	0	0	0	3,748,735,000	4,278,789,000	0
20046	Gross Profit	2,961,967,032,000	873,852,359,000	1,572,830,536,000	629,828,716,000	390,736,861,000	205,659,847,000	4,304,429,219,000	2,205,246,583,000	1,797,219,040,000
29009	Diluted E P S	57	29	54	84	0	25	193	159	61
20136	Pretax Income	579,897,302,000	383,518,763,000	-144,416,879,000	374,825,518,000	18,979,227,000	302,747,281,000	1,964,686,167,000	1,873,952,184,000	899,545,934,000
20145	Tax Provision	229,623,632,000	96,975,617,000	29,845,783,000	96,901,571,000	22,381,880,000	58,990,288,000	489,764,327,000	347,081,310,000	318,690,994,000
20100	Total Revenue	11,279,640,257,000	2,519,043,162,000	6,282,505,440,000	1,560,647,059,000	1,599,102,663,000	1,261,156,683,000	11,240,219,016,000	5,203,100,578,000	4,011,130,559,000
20164	Total Expenses	10,159,770,577,000	1,983,316,756,000	5,997,822,567,000	1,134,484,164,000	1,599,816,785,000	997,897,226,000	8,764,792,802,000	3,651,580,188,000	2,842,142,516,000
20013	Cost Of Revenue	8,317,673,225,000	1,645,190,803,000	4,709,674,904,000	930,818,343,000	1,208,365,802,000	1,055,496,836,000	6,935,789,797,000	2,997,853,995,000	2,213,911,519,000
20177	Interest Income	91,643,121,000	15,602,686,000	-152,397,583,000	25,450,941,000	138,423,802,000	76,446,337,000	17,534,407,000	576,156,277,000	324,854,893,000
20057	Interest Expense	663,129,210,000	154,678,773,000	268,572,252,000	120,128,707,000	137,991,423,000	115,577,742,000	591,367,325,000	510,141,553,000	537,798,165,000
20109	Operating Income	1,119,869,680,000	535,726,406,000	284,682,873,000	426,162,895,000	-714,122,000	263,259,457,000	2,475,426,214,000	1,551,520,390,000	1,168,988,043,000
20316	Normalized Income	336,328,341,000	276,907,336,000	-175,227,526,000	275,358,621,000	-4,181,982,000	242,008,085,000	1,173,327,493,102	1,515,514,388,000	582,770,097,940
20108	Operating Expense	1,842,097,352,000	338,125,953,000	1,288,147,663,000	203,665,821,000	391,450,983,000	-57,599,610,000	1,829,003,005,000	653,726,193,000	628,230,997,000
20112	Operating Revenue	11,279,640,257,000	2,519,043,162,000	6,282,505,440,000	1,560,647,059,000	1,599,102,663,000	1,261,156,683,000	11,240,219,016,000	5,203,100,578,000	4,011,130,559,000
20087	Minority Interests	-13,945,329,000	-9,635,810,000	-964,864,000	-2,565,326,000	-779,329,000	-1,748,908,000	-10,743,010,000	-11,356,486,000	-4,220,916,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-583,584,991,000	-147,457,851,000	-477,488,151,000	-42,163,178,000	432,379,000	-43,221,759,000	-623,818,358,000	35,395,395,000	-241,973,387,000
20416	Total Unusual Items	0	0	0	387,431,783,000	0	0	387,431,783,000	0	-9,502,683,000
29010	Basic Average Shares	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000	0	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000
20269	Other Special Charges	-33,771,290,000	0	0	0	0	0	-387,431,783,000	0	0
20287	Rent And Landing Fees	120,949,648,000	25,811,413,000	57,970,565,000	25,706,978,000	26,131,615,000	11,140,490,000	102,750,794,000	87,441,041,000	65,898,440,000
29011	Diluted Average Shares	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000	0	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000
20420	Normalized E B I T D A	1,243,026,512,000	551,998,349,000	142,721,387,000	507,633,529,000	173,648,727,000	425,369,759,000	2,196,522,414,000	2,405,965,231,000	1,462,374,478,000
20162	Special Income Charges	33,771,290,000	0	0	0	0	0	387,431,783,000	0	0
20315	Reconciled Depreciation	54,968,131,000	13,800,813,000	18,566,014,000	12,679,304,000	16,678,077,000	7,044,736,000	27,900,705,000	21,871,494,000	15,527,696,000
20030	Net Income Extraordinary	210,826,547,000	0	174,298,439,000	0	0	0	373,197,138,000	0	0
20312	Other Operating Expenses	1,089,880,375,000	17,005,050,000	1,024,156,683,000	23,484,158,000	18,936,617,000	6,336,422,000	1,149,792,990,000	69,190,004,000	109,180,942,000
20368	Total Other Finance Cost	12,098,902,000	8,381,764,000	56,518,316,000	-52,365,179,000	-3,096,330,000	4,090,354,000	49,985,440,000	30,619,329,000	29,030,115,000
20440	Rent Expense Supplemental	120,949,648,000	25,811,413,000	57,970,565,000	25,706,978,000	26,131,615,000	11,140,490,000	102,750,794,000	87,441,041,000	65,898,440,000
20314	Reconciled Cost Of Revenue	8,317,673,225,000	1,645,190,803,000	4,709,674,904,000	930,818,343,000	1,208,365,802,000	1,055,496,836,000	6,935,789,797,000	2,997,853,995,000	2,213,911,519,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	96,580,446,102	0	-3,366,609,060
20018	Depreciation Income Statement	51,522,289,000	13,800,813,000	15,120,172,000	12,679,304,000	16,678,077,000	7,044,736,000	24,151,970,000	17,592,705,000	15,527,696,000
20075	Interest Income Non Operating	91,643,121,000	15,602,686,000	-152,397,583,000	25,450,941,000	138,423,802,000	76,446,337,000	17,534,407,000	576,156,277,000	324,854,893,000
20158	Selling And Marketing Expense	3,228,713,000	163,701,791,000	-85,513,219,000	30,586,054,000	30,082,163,000	24,855,867,000	883,033,000	81,291,076,000	81,032,474,000
20064	Interest Expense Non Operating	663,129,210,000	154,678,773,000	268,572,252,000	120,128,707,000	137,991,423,000	115,577,742,000	591,367,325,000	510,141,553,000	537,798,165,000
20093	Net Income Common Stockholders	547,154,888,000	276,907,336,000	-929,087,000	275,358,621,000	-4,181,982,000	242,008,085,000	1,837,375,968,000	1,515,514,388,000	576,634,024,000
20094	Net Income Continuous Operations	350,273,670,000	286,543,146,000	-174,262,662,000	277,923,947,000	-3,402,653,000	243,756,993,000	1,474,921,840,000	1,526,870,874,000	580,854,940,000
20045	General And Administrative Expense	86,085,308,000	42,530,019,000	77,310,457,000	36,385,657,000	56,688,711,000	34,341,424,000	254,525,831,000	117,062,056,000	110,289,437,000
20159	Selling General And Administration	89,314,021,000	206,231,810,000	-8,202,762,000	66,971,711,000	86,770,874,000	59,197,291,000	255,408,864,000	198,353,132,000	191,321,911,000
20435	Total Operating Income As Reported	1,242,330,398,000	540,729,456,000	410,368,836,000	430,662,760,000	12,249,010,000	343,002,894,000	2,625,855,260,000	1,768,257,149,000	1,206,411,080,000
20412	Other Non Operating Income Expenses	130,833,945,000	582,401,000	82,480,002,000	28,057,974,000	26,974,882,000	38,089,747,000	23,720,863,000	247,228,490,000	92,465,339,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	547,154,888,000	276,907,336,000	-929,087,000	275,358,621,000	-4,181,982,000	242,008,085,000	1,837,375,968,000	1,515,514,388,000	576,634,024,000
20417	Total Unusual Items Excluding Goodwill	0	0	0	387,431,783,000	0	0	387,431,783,000	0	-9,502,683,000
20077	Net Non Operating Interest Income Expense	-583,584,991,000	-147,457,851,000	-477,488,151,000	-42,163,178,000	432,379,000	-43,221,759,000	-623,818,358,000	35,395,395,000	-241,973,387,000
20346	Net Income Including Noncontrolling Interests	561,100,217,000	286,543,146,000	35,777,000	277,923,947,000	-3,402,653,000	243,756,993,000	1,848,118,978,000	1,526,870,874,000	580,854,940,000
20019	Depreciation And Amortization In Income Statement	54,968,131,000	13,800,813,000	18,566,014,000	12,679,304,000	16,678,077,000	7,044,736,000	27,900,705,000	21,871,494,000	15,527,696,000
20309	Net Income From Continuing And Discontinued Operation	336,328,341,000	276,907,336,000	-175,227,526,000	275,358,621,000	-4,181,982,000	242,008,085,000	1,464,178,830,000	1,515,514,388,000	576,634,024,000
20331	Net Income From Continuing Operation Net Minority Interest	336,328,341,000	276,907,336,000	-175,227,526,000	275,358,621,000	-4,181,982,000	242,008,085,000	1,464,178,830,000	1,515,514,388,000	576,634,024,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	6,864,334,345,000	5,343,502,186,000	5,573,633,748,000	4,435,417,125,000
23165	Payables	1,141,536,676,000	1,307,846,064,000	1,180,093,004,000	1,040,850,126,000
23139	Net P P E	5,044,563,917,000	4,974,019,045,000	4,835,811,419,000	4,547,572,632,000
23351	Properties	0	0	0	0
23386	Total Debt	8,179,708,132,000	7,162,331,870,000	7,570,828,438,000	6,349,040,897,000
23100	Gross P P E	8,611,342,927,000	8,146,779,242,000	7,652,284,480,000	6,979,589,686,000
23038	Common Stock	952,500,000,000	952,500,000,000	952,500,000,000	952,500,000,000
23045	Current Debt	3,335,095,602,000	2,463,835,223,000	1,296,979,296,000	184,581,437,000
23532	Share Issued	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000
23220	Total Assets	11,810,444,633,000	11,136,909,800,000	10,705,331,418,000	12,775,930,059,000
23027	Capital Stock	952,500,000,000	952,500,000,000	952,500,000,000	952,500,000,000
23382	Other Payable	753,660,466,000	887,365,636,000	624,581,675,000	772,538,923,000
23028	Cash Financial	242,312,360,000	492,069,689,000	1,787,455,142,000	1,852,530,941,000
23123	Long Term Debt	4,766,529,162,000	4,686,503,481,000	6,261,601,836,000	6,158,679,879,000
23179	Prepaid Assets	406,014,940,000	303,457,066,000	541,877,009,000	306,930,140,000
23385	Working Capital	273,367,772,000	466,663,041,000	1,930,784,846,000	1,976,977,943,000
23000	Accounts Payable	364,280,488,000	222,647,527,000	318,127,758,000	125,052,575,000
23029	Cash Equivalents	994,978,059,000	1,314,766,829,000	197,492,242,000	55,313,250,000
23245	Invested Capital	9,852,232,074,000	9,156,610,867,000	8,981,747,039,000	11,190,805,337,000
23340	Other Properties	3,683,439,979,000	3,650,349,384,000	3,609,480,167,000	3,593,148,862,000
23132	Minority Interest	239,354,750,000	38,231,728,000	32,517,120,000	23,242,399,000
23342	Other Receivables	775,353,546,000	560,520,634,000	568,360,428,000	169,518,646,000
23204	Retained Earnings	1,979,428,701,000	3,616,933,978,000	3,559,342,294,000	2,450,426,364,000
23217	Total Tax Payable	23,595,722,000	197,832,901,000	237,383,571,000	143,258,628,000
23001	Accounts Receivable	660,543,943,000	858,254,014,000	393,065,300,000	473,389,135,000
23280	Common Stock Equity	1,750,607,310,000	2,006,272,163,000	1,423,165,907,000	4,847,544,021,000
23403	Net Tangible Assets	1,744,018,488,000	1,996,564,364,000	1,411,840,817,000	4,830,487,782,000
23215	Stockholders Equity	1,750,607,310,000	2,006,272,163,000	1,423,165,907,000	4,847,544,021,000
23383	Tangible Book Value	1,744,018,488,000	1,996,564,364,000	1,411,840,817,000	4,830,487,782,000
23374	Total Capitalization	6,517,136,472,000	6,692,775,644,000	7,684,767,743,000	11,006,223,900,000
23312	Land And Improvements	1,201,260,003,000	1,181,554,463,000	1,146,100,849,000	1,116,318,402,000
23469	Other Equity Interest	-220,506,034,000	-4,619,970,975,000	-4,872,330,772,000	-220,506,034,000
23393	Ordinary Shares Number	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	6,588,822,000	9,707,799,000	11,325,090,000	17,056,239,000
23008	Accumulated Depreciation	-3,566,779,010,000	-3,172,760,197,000	-2,816,473,061,000	-2,432,017,054,000
23282	Construction In Progress	358,284,329,000	320,555,255,000	185,492,950,000	186,634,312,000
23380	Capital Lease Obligations	78,083,368,000	11,993,166,000	12,247,306,000	5,779,581,000
23030	Cash And Cash Equivalents	1,237,290,419,000	1,806,836,518,000	1,984,947,384,000	1,907,844,191,000
23262	Gross Accounts Receivable	660,543,943,000	858,254,014,000	393,065,300,000	473,495,147,000
23012	Additional Paid In Capital	-2,852,050,343,000	540,919,171,000	540,919,171,000	540,919,171,000
23275	Buildings And Improvements	1,692,015,970,000	1,490,884,013,000	1,319,897,910,000	959,601,695,000
23126	Long Term Equity Investment	591,891,284,000	645,231,496,000	682,582,231,000	1,880,331,727,000
23020	Available For Sale Securities	0	0	0	1,880,331,727,000
23319	Machinery Furniture Equipment	1,676,342,646,000	1,503,436,127,000	1,391,312,604,000	1,123,886,415,000
23048	Current Capital Lease Obligation	13,538,061,000	1,872,710,000	1,872,710,000	603,855,000
23127	Long Term Capital Lease Obligation	64,545,307,000	10,120,456,000	10,374,596,000	5,175,726,000
23098	Goodwill And Other Intangible Assets	6,588,822,000	9,707,799,000	11,325,090,000	17,056,239,000
23261	Total Equity Gross Minority Interest	1,989,962,060,000	2,044,503,891,000	1,455,683,027,000	4,870,786,420,000
23067	Non Current Deferred Taxes Liabilities	38,195,747,000	67,757,148,000	79,471,800,000	75,382,373,000
23259	Total Liabilities Net Minority Interest	9,820,482,573,000	9,092,405,909,000	9,249,648,391,000	7,905,143,639,000
23046	Current Debt And Capital Lease Obligation	3,348,633,663,000	2,465,707,933,000	1,298,852,006,000	185,185,292,000
23266	Allowance For Doubtful Accounts Receivable	0	0	0	-106,012,000
23124	Long Term Debt And Capital Lease Obligation	4,831,074,469,000	4,696,623,937,000	6,271,976,432,000	6,163,855,605,000
23344	Non Current Pension And Other Postretirement Benefit Plans	196,352,920,000	155,732,232,000	193,162,215,000	227,238,938,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	6,371,891,575,000	6,864,334,345,000	4,879,323,970,000	4,995,147,691,000	4,860,220,263,000	5,343,502,186,000	5,573,633,748,000	4,435,417,125,000
23165	Payables	1,103,827,939,000	1,141,536,676,000	736,442,631,000	887,913,278,000	1,312,922,438,000	1,307,846,064,000	1,180,093,004,000	1,040,850,126,000
23139	Net P P E	5,036,398,882,000	5,044,563,917,000	4,553,249,899,000	4,583,403,450,000	4,512,467,763,000	4,974,019,045,000	4,835,811,419,000	4,547,572,632,000
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	7,826,457,048,000	8,179,708,132,000	5,139,508,480,000	5,326,326,506,000	5,503,754,570,000	7,162,331,870,000	7,570,828,438,000	6,349,040,897,000
23100	Gross P P E	8,712,047,740,000	8,611,342,927,000	7,849,886,970,000	7,792,381,634,000	7,629,292,322,000	8,146,779,242,000	7,652,284,480,000	6,979,589,686,000
23038	Common Stock	952,500,000,000	952,500,000,000	952,500,000,000	952,500,000,000	952,500,000,000	952,500,000,000	952,500,000,000	952,500,000,000
23045	Current Debt	3,191,959,831,000	3,335,095,602,000	886,246,979,000	843,420,952,000	908,790,908,000	2,463,835,223,000	1,296,979,296,000	184,581,437,000
23532	Share Issued	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000
23220	Total Assets	12,156,484,905,000	11,810,444,633,000	13,078,230,599,000	13,167,583,265,000	13,938,647,319,000	11,136,909,800,000	10,705,331,418,000	12,775,930,059,000
23027	Capital Stock	952,500,000,000	952,500,000,000	952,500,000,000	952,500,000,000	952,500,000,000	952,500,000,000	952,500,000,000	952,500,000,000
23382	Other Payable	739,951,988,000	753,660,466,000	370,480,772,000	559,519,577,000	972,025,207,000	887,365,636,000	624,581,675,000	772,538,923,000
23028	Cash Financial	0	242,312,360,000	91,110,845,000	134,485,010,000	204,671,994,000	492,069,689,000	1,787,455,142,000	1,852,530,941,000
23123	Long Term Debt	4,556,624,976,000	4,766,529,162,000	4,194,828,679,000	4,428,852,592,000	4,582,867,192,000	4,686,503,481,000	6,261,601,836,000	6,158,679,879,000
23179	Prepaid Assets	721,177,443,000	406,014,940,000	109,896,871,000	208,319,552,000	210,576,988,000	303,457,066,000	541,877,009,000	306,930,140,000
23385	Working Capital	730,202,568,000	273,367,772,000	17,434,550,000	12,718,598,000	294,426,091,000	466,663,041,000	1,930,784,846,000	1,976,977,943,000
23000	Accounts Payable	345,550,591,000	364,280,488,000	349,317,571,000	312,346,210,000	194,678,244,000	222,647,527,000	318,127,758,000	125,052,575,000
23029	Cash Equivalents	1,376,693,232,000	994,978,059,000	110,640,843,000	142,640,843,000	426,765,843,000	1,314,766,829,000	197,492,242,000	55,313,250,000
23245	Invested Capital	9,786,582,214,000	9,852,232,074,000	11,284,787,267,000	11,195,819,782,000	12,133,947,604,000	9,156,610,867,000	8,981,747,039,000	11,190,805,337,000
23340	Other Properties	3,686,566,708,000	3,683,439,979,000	3,673,007,686,000	3,656,898,806,000	3,655,852,779,000	3,650,349,384,000	3,609,480,167,000	3,593,148,862,000
23132	Minority Interest	248,968,205,000	239,354,750,000	41,732,887,000	39,150,762,000	39,965,503,000	38,231,728,000	32,517,120,000	23,242,399,000
23342	Other Receivables	1,109,770,513,000	775,353,546,000	225,021,518,000	236,454,656,000	233,004,924,000	560,520,634,000	568,360,428,000	169,518,646,000
23204	Retained Earnings	2,256,336,037,000	1,979,428,701,000	3,049,509,350,000	2,774,150,729,000	3,858,942,063,000	3,616,933,978,000	3,559,342,294,000	2,450,426,364,000
23217	Total Tax Payable	18,325,360,000	23,595,722,000	16,644,288,000	16,047,491,000	146,218,987,000	197,832,901,000	237,383,571,000	143,258,628,000
23001	Accounts Receivable	484,254,426,000	660,543,943,000	456,112,788,000	471,273,090,000	573,065,733,000	858,254,014,000	393,065,300,000	473,389,135,000
23280	Common Stock Equity	2,037,997,407,000	1,750,607,310,000	6,203,711,609,000	5,923,546,238,000	6,642,289,504,000	2,006,272,163,000	1,423,165,907,000	4,847,544,021,000
23403	Net Tangible Assets	2,032,186,146,000	1,744,018,488,000	6,196,521,493,000	5,915,508,607,000	6,633,406,011,000	1,996,564,364,000	1,411,840,817,000	4,830,487,782,000
23215	Stockholders Equity	2,037,997,407,000	1,750,607,310,000	6,203,711,609,000	5,923,546,238,000	6,642,289,504,000	2,006,272,163,000	1,423,165,907,000	4,847,544,021,000
23383	Tangible Book Value	2,032,186,146,000	1,744,018,488,000	6,196,521,493,000	5,915,508,607,000	6,633,406,011,000	1,996,564,364,000	1,411,840,817,000	4,830,487,782,000
23374	Total Capitalization	6,594,622,383,000	6,517,136,472,000	10,398,540,288,000	10,352,398,830,000	11,225,156,696,000	6,692,775,644,000	7,684,767,743,000	11,006,223,900,000
23312	Land And Improvements	1,206,915,545,000	1,201,260,003,000	1,201,181,483,000	1,214,940,317,000	1,184,515,123,000	1,181,554,463,000	1,146,100,849,000	1,116,318,402,000
23469	Other Equity Interest	-220,506,034,000	-220,506,034,000	-220,506,034,000	-220,506,034,000	-220,506,034,000	-4,619,970,975,000	-4,872,330,772,000	-220,506,034,000
23393	Ordinary Shares Number	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000	9,525,000,000
23395	Treasury Shares Number	0	0	0	0	0	0	0	0
23155	Other Intangible Assets	5,811,261,000	6,588,822,000	7,190,116,000	8,037,631,000	8,883,493,000	9,707,799,000	11,325,090,000	17,056,239,000
23008	Accumulated Depreciation	-3,675,648,858,000	-3,566,779,010,000	-3,296,637,071,000	-3,208,978,184,000	-3,116,824,559,000	-3,172,760,197,000	-2,816,473,061,000	-2,432,017,054,000
23282	Construction In Progress	402,577,211,000	358,284,329,000	228,301,830,000	235,187,195,000	301,289,206,000	320,555,255,000	185,492,950,000	186,634,312,000
23380	Capital Lease Obligations	77,872,241,000	78,083,368,000	58,432,822,000	54,052,962,000	12,096,470,000	11,993,166,000	12,247,306,000	5,779,581,000
23030	Cash And Cash Equivalents	1,376,693,232,000	1,237,290,419,000	201,751,688,000	277,125,853,000	631,437,837,000	1,806,836,518,000	1,984,947,384,000	1,907,844,191,000
23262	Gross Accounts Receivable	0	660,543,943,000	456,112,788,000	471,273,090,000	573,065,733,000	858,254,014,000	393,065,300,000	473,495,147,000
23012	Additional Paid In Capital	-2,852,050,343,000	-2,852,050,343,000	540,919,171,000	540,919,171,000	540,919,171,000	540,919,171,000	540,919,171,000	540,919,171,000
23275	Buildings And Improvements	1,716,260,067,000	1,692,015,970,000	1,330,313,272,000	1,295,051,167,000	1,200,525,021,000	1,490,884,013,000	1,319,897,910,000	959,601,695,000
23126	Long Term Equity Investment	585,155,501,000	591,891,284,000	2,223,123,005,000	2,236,647,660,000	2,233,446,151,000	645,231,496,000	682,582,231,000	1,880,331,727,000
23020	Available For Sale Securities	0	0	0	0	0	0	0	1,880,331,727,000
23319	Machinery Furniture Equipment	1,699,728,209,000	1,676,342,646,000	1,417,082,699,000	1,390,304,149,000	1,287,110,193,000	1,503,436,127,000	1,391,312,604,000	1,123,886,415,000
23048	Current Capital Lease Obligation	11,726,434,000	13,538,061,000	14,604,282,000	12,667,411,000	1,706,460,000	1,872,710,000	1,872,710,000	603,855,000
23127	Long Term Capital Lease Obligation	66,145,807,000	64,545,307,000	43,828,540,000	41,385,551,000	10,390,010,000	10,120,456,000	10,374,596,000	5,175,726,000
23098	Goodwill And Other Intangible Assets	5,811,261,000	6,588,822,000	7,190,116,000	8,037,631,000	8,883,493,000	9,707,799,000	11,325,090,000	17,056,239,000
23261	Total Equity Gross Minority Interest	2,286,965,612,000	1,989,962,060,000	6,245,444,496,000	5,962,697,000,000	6,682,255,007,000	2,044,503,891,000	1,455,683,027,000	4,870,786,420,000
23067	Non Current Deferred Taxes Liabilities	48,780,457,000	38,195,747,000	69,349,276,000	57,758,259,000	82,692,819,000	67,757,148,000	79,471,800,000	75,382,373,000
23259	Total Liabilities Net Minority Interest	9,869,519,293,000	9,820,482,573,000	6,832,786,103,000	7,204,886,265,000	7,256,392,312,000	9,092,405,909,000	9,249,648,391,000	7,905,143,639,000
23046	Current Debt And Capital Lease Obligation	3,203,686,265,000	3,348,633,663,000	900,851,261,000	856,088,363,000	910,497,368,000	2,465,707,933,000	1,298,852,006,000	185,185,292,000
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0	0	0	0	-106,012,000
23124	Long Term Debt And Capital Lease Obligation	4,622,770,783,000	4,831,074,469,000	4,238,657,219,000	4,470,238,143,000	4,593,257,202,000	4,696,623,937,000	6,271,976,432,000	6,163,855,605,000
23344	Non Current Pension And Other Postretirement Benefit Plans	203,375,563,000	196,352,920,000	178,070,218,000	166,177,165,000	163,482,525,000	155,732,232,000	193,162,215,000	227,238,938,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	823,951,727,000	-408,756,675,000	2,036,447,846,000	848,816,415,000	368,072,190,000
26027	Changes In Cash	273,365,336,000	175,936,769,000	-180,068,724,000	-76,189,043,000	-300,608,531,000
26182	Issuance Of Debt	3,127,738,558,000	5,710,970,122,000	7,009,422,556,000	17,883,553,000	19,386,268,000
26016	End Cash Position	1,374,609,204,000	1,237,290,419,000	1,806,836,518,000	1,833,309,893,000	1,907,844,191,000
26112	Purchase Of P P E	-409,453,938,000	-224,218,391,000	-392,109,680,000	-252,099,138,000	-206,527,252,000
26183	Repayment Of Debt	-2,066,776,132,000	-3,922,107,524,000	-7,385,474,514,000	-153,701,624,000	-143,659,151,000
26125	Sale Of Investment	0	0	0	0	0
26005	Capital Expenditure	-414,281,862,000	-149,739,881,000	-405,858,816,000	-265,740,457,000	-217,940,990,000
26007	Cash Dividends Paid	-710,946,000,000	39,555,000	-1,477,410,729,000	-290,427,470,000	0
26012	Financing Cash Flow	343,230,747,000	1,785,726,020,000	-1,912,036,708,000	-396,131,828,000	-107,942,809,000
26013	Investing Cash Flow	-1,308,099,000,000	-1,350,772,457,000	-710,338,678,000	-794,614,087,000	-778,678,902,000
26110	Purchase Of Investment	-888,190,872,000	-888,190,872,000	0	0	0
26015	Beginning Cash Position	1,101,243,868,000	201,751,688,000	1,957,858,000	1,907,844,191,000	2,202,460,781,000
26223	Classesof Cash Payments	-9,425,272,021,000	-6,060,822,556,000	-7,937,856,534,000	-3,928,861,140,000	-2,955,235,967,000
26099	Long Term Debt Issuance	3,127,738,558,000	5,710,970,122,000	7,009,422,556,000	17,883,553,000	19,386,268,000
26090	Long Term Debt Payments	-2,066,776,132,000	-3,922,107,524,000	-7,385,474,514,000	-153,701,624,000	-143,659,151,000
26108	Purchase Of Intangibles	-326,865,000	0	-2,131,444,000	-6,806,659,000	-3,456,692,000
26154	Common Stock Dividend Paid	0	-710,946,000,000	-1,477,410,729,000	-290,427,470,000	0
26073	Net Long Term Debt Issuance	1,060,962,426,000	1,788,862,598,000	-376,051,958,000	-135,818,071,000	-124,272,883,000
26164	Net Other Financing Charges	0	0	-46,500,000,000	31,450,000,000	17,537,784,000
26165	Net Other Investing Changes	101,764,128,000	-122,506,262,000	-143,548,433,000	0	9,769,991,000
26119	Net P P E Purchase And Sale	-409,453,938,000	-224,218,391,000	-392,109,680,000	-252,099,138,000	-206,527,252,000
26273	Capital Expenditure Reported	-119,780,311,000	74,478,510,000	-11,617,692,000	-6,834,660,000	-7,957,046,000
26072	Net Issuance Payments Of Debt	1,060,962,426,000	1,788,862,598,000	-376,051,958,000	-135,818,071,000	-124,272,883,000
26226	Paymentson Behalfof Employees	-1,013,763,073,000	-276,903,287,000	-1,043,884,585,000	-821,098,432,000	-677,800,442,000
26063	Effect Of Exchange Rate Changes	1,809,782,072,000	1,807,330,803,000	1,984,947,384,000	1,654,747,000	5,991,941,000
26118	Net Investment Purchase And Sale	-888,190,872,000	-888,190,872,000	0	0	0
26117	Net Intangibles Purchase And Sale	-326,865,000	0	-2,131,444,000	-6,806,659,000	-3,456,692,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	2,000	-2,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	1,238,233,589,000	-259,016,794,000	2,442,306,662,000	1,114,556,872,000	586,013,180,000
26221	Classesof Cash Receiptsfrom Operating Activities	11,511,927,315,000	5,837,712,368,000	10,923,504,342,000	5,663,175,004,000	4,001,236,855,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	823,951,727,000	365,895,753,000	-408,756,675,000	64,231,356,000	459,328,713,000	55,841,397,000	2,036,447,846,000	848,816,415,000	368,072,190,000
26027	Changes In Cash	273,365,336,000	138,373,880,000	175,936,769,000	-76,588,844,000	-354,519,641,000	-313,512,857,000	-180,068,724,000	-76,189,043,000	-300,608,531,000
26182	Issuance Of Debt	3,127,738,558,000	981,686,974,000	5,710,970,122,000	447,221,161,000	-434,081,349,000	608,939,625,000	7,009,422,556,000	17,883,553,000	19,386,268,000
26016	End Cash Position	1,374,609,204,000	1,376,693,232,000	1,237,290,419,000	201,751,688,000	277,125,853,000	631,437,837,000	1,806,836,518,000	1,833,309,893,000	1,907,844,191,000
26112	Purchase Of P P E	-409,453,938,000	-72,458,953,000	-224,218,391,000	-32,881,464,000	-26,319,749,000	-135,332,215,000	-392,109,680,000	-252,099,138,000	-206,527,252,000
26183	Repayment Of Debt	-2,066,776,132,000	-1,290,248,353,000	-3,922,107,524,000	-587,607,961,000	158,586,536,000	-978,127,629,000	-7,385,474,514,000	-153,701,624,000	-143,659,151,000
26125	Sale Of Investment	0	0	0	0	0	0	0	0	0
26005	Capital Expenditure	-414,281,862,000	-72,458,953,000	-149,739,881,000	-64,421,431,000	-74,086,216,000	-135,332,215,000	-405,858,816,000	-265,740,457,000	-217,940,990,000
26007	Cash Dividends Paid	-710,946,000,000	0	39,555,000	1,040,501,000	0	0	-1,477,410,729,000	-290,427,470,000	0
26012	Financing Cash Flow	343,230,747,000	-310,655,290,000	1,785,726,020,000	-140,820,199,000	-987,562,604,000	-369,354,254,000	-1,912,036,708,000	-396,131,828,000	-107,942,809,000
26013	Investing Cash Flow	-1,308,099,000,000	10,674,464,000	-1,350,772,457,000	-64,421,432,000	99,628,034,000	-135,332,215,000	-710,338,678,000	-794,614,087,000	-778,678,902,000
26110	Purchase Of Investment	-888,190,872,000	0	-888,190,872,000	0	0	0	0	0	0
26015	Beginning Cash Position	1,101,243,868,000	1,237,290,419,000	201,751,688,000	277,125,853,000	631,437,837,000	946,867,315,000	1,957,858,000	1,907,844,191,000	2,202,460,781,000
26223	Classesof Cash Payments	-9,425,272,021,000	-2,259,904,767,000	-6,060,822,556,000	-1,447,886,330,000	-656,738,349,000	-1,256,986,937,000	-7,937,856,534,000	-3,928,861,140,000	-2,955,235,967,000
26099	Long Term Debt Issuance	3,127,738,558,000	981,686,974,000	5,710,970,122,000	447,221,161,000	-434,081,349,000	608,939,625,000	7,009,422,556,000	17,883,553,000	19,386,268,000
26090	Long Term Debt Payments	-2,066,776,132,000	-1,290,248,353,000	-3,922,107,524,000	-587,607,961,000	158,586,536,000	-978,127,629,000	-7,385,474,514,000	-153,701,624,000	-143,659,151,000
26108	Purchase Of Intangibles	-326,865,000	0	0	-41,265,000	-285,600,000	0	-2,131,444,000	-6,806,659,000	-3,456,692,000
26154	Common Stock Dividend Paid	0	0	-710,946,000,000	0	0	0	-1,477,410,729,000	-290,427,470,000	0
26073	Net Long Term Debt Issuance	1,060,962,426,000	-308,561,379,000	1,788,862,598,000	-140,386,800,000	-275,494,813,000	-369,188,004,000	-376,051,958,000	-135,818,071,000	-124,272,883,000
26164	Net Other Financing Charges	0	0	0	0	0	0	-46,500,000,000	31,450,000,000	17,537,784,000
26165	Net Other Investing Changes	101,764,128,000	173,902,618,000	-122,506,262,000	0	0	0	-143,548,433,000	0	9,769,991,000
26119	Net P P E Purchase And Sale	-409,453,938,000	-72,458,953,000	-224,218,391,000	-32,881,464,000	-26,319,749,000	-135,332,215,000	-392,109,680,000	-252,099,138,000	-206,527,252,000
26273	Capital Expenditure Reported	-119,780,311,000	0	74,478,510,000	-31,498,702,000	0	-18,680,289,000	-11,617,692,000	-6,834,660,000	-7,957,046,000
26072	Net Issuance Payments Of Debt	1,060,962,426,000	-308,561,379,000	1,788,862,598,000	-140,386,800,000	-275,494,813,000	-369,188,004,000	-376,051,958,000	-135,818,071,000	-124,272,883,000
26226	Paymentson Behalfof Employees	-1,013,763,073,000	-228,113,398,000	-276,903,287,000	-285,532,486,000	-231,296,911,000	-233,738,558,000	-1,043,884,585,000	-821,098,432,000	-677,800,442,000
26063	Effect Of Exchange Rate Changes	1,809,782,072,000	1,028,933,000	1,807,330,803,000	1,214,679,000	207,657,000	-1,916,621,000	1,984,947,384,000	1,654,747,000	5,991,941,000
26118	Net Investment Purchase And Sale	-888,190,872,000	0	-888,190,872,000	0	0	0	0	0	0
26117	Net Intangibles Purchase And Sale	-326,865,000	0	0	-41,265,000	-285,600,000	0	-2,131,444,000	-6,806,659,000	-3,456,692,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	2,000	-2,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	1,238,233,589,000	438,354,706,000	-259,016,794,000	128,652,787,000	533,414,929,000	191,173,612,000	2,442,306,662,000	1,114,556,872,000	586,013,180,000
26221	Classesof Cash Receiptsfrom Operating Activities	11,511,927,315,000	2,942,847,721,000	5,837,712,368,000	1,664,294,265,000	1,663,874,676,000	1,650,092,966,000	10,923,504,342,000	5,663,175,004,000	4,001,236,855,000

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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-04-15	At close: 04:00PM WIB	1,050	1,065	1,035	1,040	1,035.00 - 1,065.00	1,035	1,065	935.00 - 1,820.00	935	1,820	7,803,700	10,051,590	9,906,000,000,000	29	35	Apr 30, 2024 - May 06, 2024	229.43 (22.06%)	229	22	May 17, 2023	0
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-04-12	At close: 04:00PM WIB	1,050	1,065	1,035	1,040	1,035.00 - 1,065.00	1,035	1,065	935.00 - 1,820.00	935	1,820	7,803,700	10,007,698	9,906,000,000,000	12	84	Apr 30, 2024 - May 06, 2024	229.43 (22.38%)	229	22	May 17, 2023	0
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-04-11	At close: 04:00PM WIB	1,050	1,065	1,035	1,040	1,035.00 - 1,065.00	1,035	1,065	935.00 - 1,820.00	935	1,820	7,803,700	10,002,587	9,906,000,000,000	12	84	Apr 30, 2024 - May 06, 2024	229.43 (22.38%)	229	22	May 17, 2023	0
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-04-10	At close: 04:00PM WIB	1,050	1,065	1,035	1,040	1,035.00 - 1,065.00	1,035	1,065	935.00 - 1,820.00	935	1,820	7,803,700	10,014,321	9,906,000,000,000	12	84	Apr 30, 2024 - May 06, 2024	229.43 (22.38%)	229	22	May 17, 2023	0
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-04-05	At close: 04:00PM WIB	1,050	1,065	1,310	925	1,035.00 - 1,065.00	1,035	1,065	935.00 - 1,820.00	935	1,820	7,803,700	10,067,148	9,906,000,000,000	12	84	Apr 30, 2024 - May 06, 2024	229.43 (22.38%)	229	22	May 17, 2023	0
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-04-04	At close: 04:00PM WIB	1,045	1,035	1,305	1,020	1,030.00 - 1,060.00	1,030	1,060	935.00 - 1,820.00	935	1,820	8,542,900	9,973,365	10,001,000,000,000	13	84	Apr 04, 2024	229.43 (22.38%)	229	22	May 17, 2023	0
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-04-03	At close: 04:06PM WIB	1,035	1,020	1,290	1,000	1,015.00 - 1,045.00	1,015	1,045	935.00 - 1,820.00	935	1,820	9,683,800	9,833,777	9,954,000,000,000	12	84	Apr 03, 2024 - Apr 05, 2024	229.43 (22.38%)	229	22	May 17, 2023	0
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-04-02	At close: 04:14PM WIB	1,100	1,100	1,375	905	1,020.00 - 1,100.00	1,020	1,100	935.00 - 1,820.00	935	1,820	7,589,100	9,874,624	9,858,000,000,000	12	84	Apr 02, 2024 - Apr 05, 2024	229.43 (22.38%)	229	22	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-04-01	At close: 04:13PM WIB	1,040	1,040	1,300	780	1,025.00 - 1,100.00	1,025	1,100	935.00 - 1,820.00	935	1,820	10,411,200	9,897,336	10,478,000,000,000	13	84	Apr 01, 2024 - Apr 05, 2024	229.43 (22.38%)	229	22	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-29	At close: 04:09PM WIB	1,025	1,025	1,280	1,000	1,020.00 - 1,040.00	1,020	1,040	935.00 - 1,820.00	935	1,820	8,037,800	9,897,336	9,906,000,000,000	12	84	Apr 01, 2024 - Apr 05, 2024	229.43 (22.38%)	229	22	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-28	At close: 04:09PM WIB	1,025	1,025	1,280	1,000	1,020.00 - 1,040.00	1,020	1,040	935.00 - 1,820.00	935	1,820	8,037,800	9,962,043	9,906,000,000,000	12	84	Apr 01, 2024 - Apr 05, 2024	229.43 (22.38%)	229	22	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-27	At close: 04:08PM WIB	1,045	1,045	0	1,035	1,020.00 - 1,050.00	1,020	1,050	935.00 - 1,820.00	935	1,820	9,296,600	9,618,356	9,763,000,000,000	12	84	Apr 01, 2024 - Apr 05, 2024	229.43 (21.54%)	229	22	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-26	At close: 04:14PM WIB	1,045	1,050	0	0	1,035.00 - 1,055.00	1,035	1,055	935.00 - 1,820.00	935	1,820	8,445,900	9,742,789	9,954,000,000,000	12	84	Apr 01, 2024 - Apr 05, 2024	229.43 (21.54%)	229	22	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-25	At close: 04:12PM WIB	1,065	1,065	0	1,045	1,030.00 - 1,080.00	1,030	1,080	935.00 - 1,820.00	935	1,820	9,412,700	9,913,715	9,954,000,000,000	12	84	Apr 01, 2024 - Apr 05, 2024	229.43 (21.54%)	229	22	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-22	At close: 04:13PM WIB	1,070	1,085	1,060	1,065	1,055.00 - 1,090.00	1,055	1,090	935.00 - 1,820.00	935	1,820	30,893,700	9,539,078	10,144,000,000,000	13	84	Apr 01, 2024 - Apr 05, 2024	229.43 (21.44%)	229	21	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-21	At close: 04:10PM WIB	1,105	0	0	0	0.0000 - 0.0000	0	0		0		0	9,568,787	0	0	84	Apr 01, 2024 - Apr 05, 2024	229.43 (21.44%)	229	21	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-14	As of 11:36AM WIB. Market open.	1,085	1,100	1,085	1,090	1,085.00 - 1,105.00	1,085	1,105	935.00 - 1,820.00	935	1,820	9,465,000	9,587,439	10,430,000,000,000	13	0	Apr 01, 2024 - Apr 05, 2024	229.43 (21.15%)	229	21	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-13	At close: 04:09PM WIB	1,080	1,080	1,095	1,095	1,080.00 - 1,110.00	1,080	1,110	935.00 - 1,820.00	935	1,820	7,424,900	9,647,476	10,335,000,000,000	13	84	Apr 01, 2024 - Apr 05, 2024	229.43 (21.24%)	229	21	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-11	At close: 04:13PM WIB	1,085	1,090	1,085	1,095	1,080.00 - 1,110.00	1,080	1,110	935.00 - 1,820.00	935	1,820	9,387,700	9,639,117	10,287,000,000,000	13	84	Apr 01, 2024 - Apr 05, 2024	229.43 (21.24%)	229	21	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-08	At close: 04:13PM WIB	1,085	1,090	1,085	1,095	1,080.00 - 1,110.00	1,080	1,110	935.00 - 1,820.00	935	1,820	9,387,700	9,653,465	10,287,000,000,000	13	84	Apr 01, 2024 - Apr 05, 2024	229.43 (21.15%)	229	21	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-05	At close: 04:11PM WIB	1,160	1,160	1,110	1,110	1,090.00 - 1,170.00	1,090	1,170	935.00 - 1,820.00	935	1,820	10,352,300	9,934,717	10,668,000,000,000	13	84	Apr 01, 2024 - Apr 05, 2024	229.43 (19.86%)	229	20	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-04	At close: 04:14PM WIB	1,155	1,150	1,155	1,165	1,130.00 - 1,175.00	1,130	1,175	935.00 - 1,820.00	935	1,820	9,964,300	9,950,668	11,049,000,000,000	14	84	Apr 01, 2024 - Apr 05, 2024	229.43 (19.86%)	229	20	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-01	At close: 04:14PM WIB	1,135	1,085	1,130	1,130	1,085.00 - 1,155.00	1,085	1,155	935.00 - 1,820.00	935	1,820	8,677,100	9,927,948	11,001,000,000,000	14	84	Apr 01, 2024 - Apr 05, 2024	229.43 (20.21%)	229	20	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-02-28	At close: 04:13PM WIB	1,085	1,085	1,080	1,090	1,060.00 - 1,090.00	1,060	1,090	935.00 - 1,820.00	935	1,820	7,936,100	9,940,976	10,335,000,000,000	13	84	Apr 01, 2024 - Apr 05, 2024	229.43 (21.15%)	229	21	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-02-27	At close: 04:04PM WIB	1,105	1,110	1,080	1,080	1,065.00 - 1,115.00	1,065	1,115	935.00 - 1,820.00	935	1,820	9,277,500	9,807,179	10,335,000,000,000	13	84	Apr 01, 2024 - Apr 05, 2024	229.43 (20.76%)	229	21	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-02-26	At close: 04:14PM WIB	1,135	1,135	1,105	1,110	1,100.00 - 1,135.00	1,100	1,135	935.00 - 1,820.00	935	1,820	5,920,800	9,760,400	10,525,000,000,000	13	84	Apr 01, 2024 - Apr 05, 2024	229.43 (20.21%)	229	20	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-02-23	At close: 04:13PM WIB	1,130	1,130	1,130	1,120	1,095.00 - 1,135.00	1,095	1,135	935.00 - 1,820.00	935	1,820	8,911,500	9,731,047	10,811,000,000,000	14	84	Apr 01, 2024 - Apr 05, 2024	229.43 (20.30%)	229	20	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk. (SSMS.JK)	2024-02-22	At close: 04:04PM WIB	1,125	1,125	1,110	1,120	1,100.00 - 1,145.00	1,100	1,145	935.00 - 1,820.00	935	1,820	1,181,400	9,852,905	10,763,000,000,000	13	84	Apr 01, 2024 - Apr 05, 2024	229.43 (20.39%)	229	20	May 17, 2023	1,550
SSMS	PT Sawit Sumbermas Sarana Tbk. (SSMS.JK)	2024-02-21	At close: 04:14PM WIB	1,095	1,110	1,095	1,130	1,080.00 - 1,125.00	1,080	1,125	935.00 - 1,820.00	935	1,820	11,203,700	9,754,525	10,716,000,000,000	13	84	Apr 01, 2024 - Apr 05, 2024	229.43 (20.95%)	229	21	May 17, 2023	1,550

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	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% 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)
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-04-15	9,910,000,000,000	16,850,000,000,000	29	1	6	2	13	0	0	1,820	935	1,103	1,132	10,010,000	8,810,000	9,530,000,000	0	2,760,000,000	69	1	229	22	0	0	1	210	N/A	May 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	6	26	10,700,000,000,000	1,124	2	1,560,000,000,000	512,260,000,000	35	0	1,240,000,000,000	130	8,180,000,000,000	411	1	184	594,220,000,000	-1,050,000,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-04-12	9,910,000,000,000	16,850,000,000,000	29	1	6	2	13	0	0	1,820	935	1,111	1,133	10,000,000	8,770,000	9,530,000,000	0	2,740,000,000	69	1	229	22	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-04-11	9,910,000,000,000	16,850,000,000,000	29	1	6	2	13	0	0	1,820	935	1,111	1,133	10,010,000	8,770,000	9,530,000,000	0	2,740,000,000	69	1	229	22	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-04-10	9,910,000,000,000	16,850,000,000,000	29	1	6	2	13	0	0	1,820	935	1,111	1,133	10,010,000	8,770,000	9,530,000,000	0	2,740,000,000	69	1	229	22	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-04-05	9,950,000,000,000	16,900,000,000,000	29	1	6	2	14	0	0	1,820	0	1,108	1,140	9,970,000	11,070,000	9,530,000,000	0	2,740,000,000	69	1	229	22	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-04-04	9,860,000,000,000	16,800,000,000,000	29	1	6	2	14	0	0	1,820	0	1,107	1,141	9,830,000	11,060,000	9,530,000,000	0	2,740,000,000	69	1	229	22	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-04-03	9,860,000,000,000	16,800,000,000,000	29	1	6	2	14	0	0	1,820	0	1,106	1,143	9,870,000	11,290,000	9,530,000,000	0	2,740,000,000	69	1	229	22	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-04-02	10,480,000,000,000	15,420,000,000,000	13	2	2	2	11	0	0	1,820	0	1,103	1,144	9,900,000	10,720,000	9,530,000,000	0	2,740,000,000	69	1	229	22	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-04-01	9,910,000,000,000	14,840,000,000,000	12	2	2	2	10	0	0	1,820	0	1,103	1,144	9,900,000	10,720,000	9,530,000,000	0	2,740,000,000	69	1	229	22	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-29	9,910,000,000,000	14,840,000,000,000	12	2	2	2	10	0	0	1,820	935	1,101	1,145	9,960,000	10,900,000	9,530,000,000	0	2,740,000,000	69	1	229	22	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-28	9,760,000,000,000	14,700,000,000,000	12	1	2	2	10	0	0	1,820	0	1,101	1,147	9,620,000	8,930,000	9,530,000,000	0	2,740,000,000	69	1	229	22	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-27	10,140,000,000,000	15,080,000,000,000	13	2	2	2	10	0	0	1,820	0	1,100	1,148	9,740,000	9,860,000	9,530,000,000	0	2,740,000,000	69	1	229	22	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-26	10,140,000,000,000	15,080,000,000,000	13	2	2	2	10	0	0	1,820	0	1,097	1,149	9,910,000	9,980,000	9,530,000,000	0	2,740,000,000	69	1	229	22	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-25	10,140,000,000,000	15,080,000,000,000	13	2	2	2	10	0	0	1,820	935	1,097	1,149	9,910,000	9,980,000	9,530,000,000	0	2,740,000,000	69	1	229	22	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-22	10,190,000,000,000	15,130,000,000,000	13	2	2	2	10	0	0	1,820	0	1,094	1,151	9,570,000	7,150,000	9,530,000,000	0	2,740,000,000	69	1	229	21	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-21	10,530,000,000,000	15,460,000,000,000	13	2	2	2	11	0	0	1,820	935	1,094	1,151	9,570,000	7,150,000	9,530,000,000	0	2,740,000,000	69	1	229	21	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-14	10,330,000,000,000	15,270,000,000,000	13	2	2	2	10	0	0	1,820	0	1,085	1,162	9,650,000	7,320,000	9,530,000,000	0	2,740,000,000	69	1	229	21	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-13	10,290,000,000,000	15,220,000,000,000	13	2	2	2	10	0	0	1,820	0	1,085	1,162	9,650,000	7,320,000	9,530,000,000	0	2,740,000,000	69	1	229	21	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-11	10,290,000,000,000	15,220,000,000,000	13	2	2	2	10	0	0	1,820	935	1,085	1,162	9,650,000	7,320,000	9,530,000,000	0	2,740,000,000	69	1	229	21	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-08	10,330,000,000,000	15,270,000,000,000	13	2	2	2	10	0	0	1,820	935	1,084	1,162	9,650,000	7,270,000	9,530,000,000	0	2,740,000,000	69	1	229	21	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-05	11,000,000,000,000	15,940,000,000,000	14	2	2	2	11	0	0	1,820	0	1,075	1,168	9,950,000	8,070,000	9,530,000,000	0	2,740,000,000	69	1	229	20	75	6	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-04	11,000,000,000,000	15,940,000,000,000	14	2	2	2	11	0	0	1,820	0	1,075	1,168	9,950,000	8,070,000	9,530,000,000	0	2,740,000,000	69	1	229	20	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-03-01	10,810,000,000,000	15,750,000,000,000	14	2	2	2	11	0	0	1,820	0	1,072	1,171	9,930,000	8,420,000	9,530,000,000	0	2,740,000,000	69	1	229	20	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-02-28	10,330,000,000,000	15,270,000,000,000	13	2	2	2	10	0	0	1,820	0	1,065	1,179	9,810,000	8,900,000	9,530,000,000	0	2,740,000,000	69	1	229	21	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	82	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-02-27	10,530,000,000,000	15,460,000,000,000	13	2	2	2	11	0	0	1,820	0	1,063	1,181	9,760,000	9,430,000	9,530,000,000	0	2,740,000,000	69	1	229	20	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk.	2024-02-26	10,810,000,000,000	15,750,000,000,000	14	2	2	2	11	0	0	1,820	0	1,063	1,181	9,760,000	9,430,000	9,530,000,000	0	2,740,000,000	69	1	229	20	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk. (SSMS.JK)	2024-02-23	10,760,000,000,000	15,700,000,000,000	13	2	2	2	11	0	0	1,820	0	1,058	1,187	9,850,000	11,340,000	9,530,000,000	0	2,740,000,000	69	1	229	20	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000
SSMS	PT Sawit Sumbermas Sarana Tbk. (SSMS.JK)	2024-02-22	10,720,000,000,000	15,650,000,000,000	13	2	2	2	11	-30	25	1,820	0	1,056	1,191	9,750,000	11,240,000	9,530,000,000	9,570,000,000	2,740,000,000	69	1	229	20	75	7	1	178	N/A	May 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	29	2	12	6,570,000,000,000	690	-11	757,090,000,000	798,300,000,000	84	-49	201,750,000,000	21	5,190,000,000,000	83	1	651	1,620,000,000,000	314,210,000,000

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	1,105	1,105	1,105	1,105	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	1,105	1,105	1,105	1,105	4,900
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	1,105	1,110	1,105	1,110	900
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	1,105	1,110	1,105	1,105	18,400
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	1,105	1,110	1,105	1,110	6,000
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	1,105	1,105	1,105	1,105	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	1,105	1,105	1,105	1,105	0
2024-03-05	15:46:00	1,105	1,105	1,105	1,105	4,900
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	1,105	1,110	1,105	1,110	900
2024-03-05	15:40:00	1,105	1,110	1,105	1,105	18,400
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	1,105	1,110	1,105	1,110	6,000
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	1,105	1,105	1,105	1,105	0
2024-03-05	15:28:00	1,110	1,110	1,110	1,110	1,300
2024-03-05	15:26:00	1,110	1,110	1,110	1,110	200
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	1,105	1,105	1,105	1,105	1,000
2024-03-05	15:20:00	1,110	1,110	1,105	1,105	4,600
2024-03-05	15:18:00	1,110	1,110	1,105	1,110	4,400
2024-03-05	15:16:00	1,105	1,115	1,105	1,110	126,400
2024-03-05	15:15:17	1,110	1,110	1,110	1,110	0
2024-03-05	15:14:00	1,110	1,115	1,105	1,115	6,900
2024-03-05	15:12:00	1,110	1,110	1,105	1,105	5,700
2024-03-05	15:10:00	1,110	1,115	1,110	1,110	34,500
2024-03-05	15:08:00	1,105	1,115	1,105	1,110	14,500
2024-03-05	15:06:00	1,100	1,105	1,100	1,105	5,100
2024-03-05	15:04:00	1,110	1,110	1,100	1,100	13,600
2024-03-05	15:02:00	1,095	1,115	1,095	1,110	78,400

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	1,105	1,105	1,105	1,105	4,900
2024-03-05	15:40:00	1,105	1,110	1,105	1,110	19,300
2024-03-05	15:35:00	1,105	1,110	1,105	1,110	6,000
2024-03-05	15:30:00	1,105	1,105	1,105	1,105	0
2024-03-05	15:25:00	1,110	1,110	1,110	1,110	1,500
2024-03-05	15:20:00	1,110	1,110	1,105	1,105	5,600
2024-03-05	15:15:17	1,110	1,110	1,110	1,110	0
2024-03-05	15:15:00	1,105	1,115	1,105	1,110	112,200
2024-03-05	15:10:00	1,110	1,115	1,105	1,110	42,800
2024-03-05	15:05:00	1,100	1,115	1,100	1,110	22,800
2024-03-05	15:00:00	1,095	1,115	1,095	1,100	95,100
2024-03-05	14:55:00	1,095	1,095	1,090	1,090	20,900
2024-03-05	14:50:00	1,095	1,095	1,095	1,095	12,100
2024-03-05	14:45:00	1,100	1,100	1,095	1,095	15,300
2024-03-05	14:40:00	1,100	1,100	1,095	1,100	15,500
2024-03-05	14:35:00	1,100	1,100	1,095	1,100	17,100
2024-03-05	14:30:00	1,100	1,100	1,095	1,095	39,100
2024-03-05	14:25:00	1,095	1,095	1,095	1,095	15,200
2024-03-05	14:20:17	1,095	1,095	1,095	1,095	0
2024-03-05	14:20:00	1,095	1,100	1,095	1,100	13,700
2024-03-05	14:15:00	1,095	1,105	1,095	1,095	42,500
2024-03-05	14:10:00	1,100	1,100	1,095	1,095	15,000
2024-03-05	14:05:00	1,095	1,105	1,095	1,100	20,100
2024-03-05	14:00:00	1,095	1,105	1,090	1,095	18,000
2024-03-05	13:55:00	1,100	1,100	1,090	1,090	75,600
2024-03-05	13:50:00	1,100	1,100	1,100	1,100	14,600
2024-03-05	13:45:00	1,105	1,110	1,100	1,105	20,600
2024-03-05	13:40:00	1,105	1,110	1,100	1,105	73,500

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	1,105	1,105	1,105	1,105	4,900
2024-03-05	15:30:00	1,105	1,110	1,105	1,110	25,300
2024-03-05	15:15:17	1,110	1,110	1,110	1,110	0
2024-03-05	15:15:00	1,105	1,115	1,105	1,110	119,300
2024-03-05	15:00:00	1,095	1,115	1,095	1,110	160,700
2024-03-05	14:45:00	1,100	1,100	1,090	1,090	48,300
2024-03-05	14:30:00	1,100	1,100	1,095	1,100	71,700
2024-03-05	14:20:17	1,095	1,095	1,095	1,095	0
2024-03-05	14:15:00	1,095	1,105	1,095	1,095	71,400
2024-03-05	14:00:00	1,095	1,105	1,090	1,095	53,100
2024-03-05	13:45:00	1,105	1,110	1,090	1,090	110,800
2024-03-05	13:30:00	1,110	1,110	1,100	1,105	113,300
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	11:59:23	1,110	1,110	1,110	1,110	0
2024-03-05	11:45:00	1,110	1,110	1,105	1,110	44,400
2024-03-05	11:31:21	1,110	1,110	1,110	1,110	0
2024-03-05	11:30:00	1,105	1,115	1,105	1,110	48,900
2024-03-05	11:15:00	1,115	1,115	1,105	1,105	113,400
2024-03-05	11:00:00	1,120	1,120	1,110	1,115	88,800
2024-03-05	10:45:00	1,120	1,140	1,115	1,115	1,601,200
2024-03-05	10:41:17	1,120	1,120	1,120	1,120	0
2024-03-05	10:30:00	1,130	1,130	1,120	1,120	1,925,200
2024-03-05	10:15:00	1,130	1,135	1,125	1,130	1,951,900
2024-03-05	10:00:00	1,135	1,135	1,120	1,130	1,684,400
2024-03-05	09:53:07	1,135	1,135	1,135	1,135	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	1,105	1,110	1,105	1,105	30,200
2024-03-05	15:15:17	1,110	1,110	1,110	1,110	0
2024-03-05	15:00:00	1,095	1,115	1,095	1,110	280,000
2024-03-05	14:30:00	1,100	1,100	1,090	1,090	120,000
2024-03-05	14:20:17	1,095	1,095	1,095	1,095	0
2024-03-05	14:00:00	1,095	1,105	1,090	1,095	124,500
2024-03-05	13:30:00	1,110	1,110	1,090	1,090	224,100
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:23	1,110	1,110	1,110	1,110	0
2024-03-05	11:31:21	1,110	1,110	1,110	1,110	0
2024-03-05	11:30:00	1,105	1,115	1,105	1,110	93,300
2024-03-05	11:00:00	1,120	1,120	1,105	1,105	202,200
2024-03-05	10:41:17	1,120	1,120	1,120	1,120	0
2024-03-05	10:30:00	1,130	1,140	1,115	1,115	3,526,400
2024-03-05	10:00:00	1,135	1,135	1,120	1,130	3,636,300
2024-03-05	09:53:07	1,135	1,135	1,135	1,135	0
2024-03-05	09:30:00	1,150	1,150	1,130	1,140	1,722,500
2024-03-05	09:07:12	1,150	1,150	1,150	1,150	0
2024-03-05	09:00:00	1,160	1,170	1,140	1,140	224,200
2024-03-04	15:30:00	1,165	1,165	1,160	1,165	23,200
2024-03-04	15:00:00	1,170	1,170	1,160	1,165	75,800
2024-03-04	14:58:53	1,170	1,170	1,170	1,170	0
2024-03-04	14:30:00	1,170	1,170	1,165	1,170	21,200
2024-03-04	14:05:16	1,170	1,170	1,170	1,170	0
2024-03-04	14:00:00	1,170	1,175	1,165	1,170	113,700
2024-03-04	13:30:00	1,165	1,175	1,165	1,170	130,500
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	15:15:17	1,110	1,110	1,110	1,110	0
2024-03-05	15:00:00	1,095	1,115	1,095	1,105	310,100
2024-03-05	14:20:17	1,095	1,095	1,095	1,095	0
2024-03-05	14:00:00	1,095	1,105	1,090	1,090	244,500
2024-03-05	13:00:00	1,110	1,110	1,090	1,090	224,100
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:23	1,110	1,110	1,110	1,110	0
2024-03-05	11:31:21	1,110	1,110	1,110	1,110	0
2024-03-05	11:00:00	1,120	1,120	1,105	1,110	295,500
2024-03-05	10:41:17	1,120	1,120	1,120	1,120	0
2024-03-05	10:00:00	1,135	1,140	1,115	1,115	7,162,700
2024-03-05	09:53:17	1,130	1,130	1,130	1,130	0
2024-03-05	09:07:12	1,150	1,150	1,150	1,150	0
2024-03-05	09:00:00	1,160	1,170	1,130	1,140	1,946,700
2024-03-04	15:00:00	1,170	1,170	1,160	1,165	95,000
2024-03-04	14:58:53	1,170	1,170	1,170	1,170	0
2024-03-04	14:05:16	1,170	1,170	1,170	1,170	0
2024-03-04	14:00:00	1,170	1,175	1,165	1,170	134,900
2024-03-04	13:00:00	1,165	1,175	1,165	1,170	130,500
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:50	1,160	1,160	1,160	1,160	0
2024-03-04	11:33:45	1,160	1,160	1,160	1,160	0
2024-03-04	11:00:00	1,165	1,175	1,160	1,160	1,159,400
2024-03-04	10:37:29	1,170	1,170	1,170	1,170	0
2024-03-04	10:00:00	1,155	1,175	1,150	1,165	2,400,400
2024-03-04	09:55:25	1,155	1,155	1,155	1,155	0
2024-03-04	09:00:00	1,150	1,155	1,130	1,155	0
2024-03-01	15:48:20	1,130	1,130	1,130	1,130	0
2024-03-01	15:00:00	1,120	1,130	1,115	1,130	226,600
2024-03-01	14:26:14	1,115	1,115	1,115	1,115	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:21	970	970	970	970	0
2024-05-08	15:00:00	975	1,000	965	990	2,453,900
2024-05-08	14:27:54	970	970	970	970	0
2024-05-08	13:34:28	975	975	975	975	0
2024-05-08	13:30:00	970	980	970	975	165,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:51	970	970	970	970	0
2024-05-08	11:10:23	970	970	970	970	0
2024-05-08	10:31:29	970	970	970	970	0
2024-05-08	10:30:00	970	980	965	970	498,900
2024-05-08	09:44:20	975	975	975	975	0
2024-05-08	09:00:10	990	990	990	990	0
2024-05-08	09:00:00	995	1,000	965	970	5,613,500
2024-05-07	16:00:00	990	990	990	990	0
2024-05-07	15:40:21	995	995	995	995	0
2024-05-07	15:00:00	995	1,000	985	990	2,993,300
2024-05-07	14:43:08	990	990	990	990	0
2024-05-07	13:45:54	985	985	985	985	0
2024-05-07	13:30:00	990	1,000	985	990	646,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:49:47	990	990	990	990	0
2024-05-07	11:10:21	985	985	985	985	0
2024-05-07	10:30:00	990	1,000	985	990	2,142,800
2024-05-07	10:24:13	990	990	990	990	0
2024-05-07	09:43:38	985	985	985	985	0
2024-05-07	09:00:00	1,010	1,010	985	990	6,270,700
2024-05-06	16:07:40	0	0	0	0	0
2024-05-06	15:06:49	990	990	990	990	0
2024-05-06	15:00:00	990	1,010	990	1,005	189,700
2024-05-06	14:25:27	1,010	1,010	1,010	1,010	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	995	1,000	965	990	8,935,900
2024-05-07	09:00:00	1,010	1,015	985	990	11,693,700
2024-05-06	09:00:00	1,000	1,020	980	1,005	8,713,900
2024-05-03	09:00:00	1,035	1,050	970	1,000	14,211,800
2024-05-02	09:00:00	1,060	1,065	1,025	1,050	8,498,300
2024-04-30	09:00:00	1,105	1,115	1,045	1,060	7,806,600
2024-04-29	09:00:00	1,005	1,105	1,005	1,105	11,494,100
2024-04-26	09:00:00	970	1,005	965	1,005	6,489,800
2024-04-25	09:00:00	1,025	1,025	970	970	10,544,300
2024-04-24	09:00:00	1,020	1,030	1,010	1,020	8,724,200
2024-04-23	09:00:00	1,015	1,025	1,005	1,020	7,756,400
2024-04-22	09:00:00	1,010	1,020	975	1,015	9,978,400
2024-04-19	09:00:00	1,015	1,015	990	1,010	5,609,800
2024-04-18	09:00:00	1,045	1,045	1,005	1,025	9,030,300
2024-04-17	09:00:00	1,080	1,080	1,030	1,045	9,927,200
2024-04-16	09:00:00	1,040	1,080	1,015	1,080	9,477,200
2024-04-05	09:00:00	1,065	1,065	1,035	1,040	7,803,700
2024-04-04	09:00:00	1,035	1,060	1,030	1,050	8,542,800
2024-04-03	09:00:00	1,020	1,045	1,015	1,045	9,683,800
2024-04-02	09:00:00	1,100	1,100	1,020	1,035	7,589,100
2024-04-01	09:00:00	1,040	1,100	1,025	1,100	10,411,200
2024-03-28	09:00:00	1,025	1,040	1,020	1,040	8,037,800
2024-03-27	09:00:00	1,045	1,050	1,020	1,025	9,296,600
2024-03-26	09:00:00	1,055	1,055	1,035	1,045	8,445,900
2024-03-25	09:00:00	1,080	1,080	1,030	1,045	9,412,700
2024-03-22	09:00:00	1,085	1,090	1,055	1,065	30,893,400
2024-03-21	09:00:00	1,110	1,115	1,070	1,070	8,563,400
2024-03-20	09:00:00	1,120	1,120	1,090	1,105	8,370,900
2024-03-19	09:00:00	1,150	1,170	1,100	1,110	9,562,400
2024-03-18	09:00:00	1,120	1,170	1,115	1,140	9,931,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	995	1,000	965	990	8,935,900
2024-05-07	09:00:00	1,010	1,015	985	990	11,693,700
2024-05-06	09:00:00	1,000	1,020	980	1,005	8,713,900
2024-05-03	09:00:00	1,035	1,050	970	1,000	14,211,800
2024-05-02	09:00:00	1,060	1,065	1,025	1,050	8,498,300
2024-04-30	09:00:00	1,105	1,115	1,045	1,060	7,806,600
2024-04-29	09:00:00	1,005	1,105	1,005	1,105	11,494,100
2024-04-26	09:00:00	970	1,005	965	1,005	6,489,800
2024-04-25	09:00:00	1,025	1,025	970	970	10,544,300
2024-04-24	09:00:00	1,020	1,030	1,010	1,020	8,724,200
2024-04-23	09:00:00	1,015	1,025	1,005	1,020	7,756,400
2024-04-22	09:00:00	1,010	1,020	975	1,015	9,978,400
2024-04-19	09:00:00	1,015	1,015	990	1,010	5,609,800
2024-04-18	09:00:00	1,045	1,045	1,005	1,025	9,030,300
2024-04-17	09:00:00	1,080	1,080	1,030	1,045	9,927,200
2024-04-16	09:00:00	1,040	1,080	1,015	1,080	9,477,200
2024-04-05	09:00:00	1,065	1,065	1,035	1,040	7,803,700
2024-04-04	09:00:00	1,035	1,060	1,030	1,050	8,542,800
2024-04-03	09:00:00	1,020	1,045	1,015	1,045	9,683,800
2024-04-02	09:00:00	1,100	1,100	1,020	1,035	7,589,100
2024-04-01	09:00:00	1,040	1,100	1,025	1,100	10,411,200
2024-03-28	09:00:00	1,025	1,040	1,020	1,040	8,037,800
2024-03-27	09:00:00	1,045	1,050	1,020	1,025	9,296,600
2024-03-26	09:00:00	1,055	1,055	1,035	1,045	8,445,900
2024-03-25	09:00:00	1,080	1,080	1,030	1,045	9,412,700
2024-03-22	09:00:00	1,085	1,090	1,055	1,065	30,893,400
2024-03-21	09:00:00	1,110	1,115	1,070	1,070	8,563,400
2024-03-20	09:00:00	1,120	1,120	1,090	1,105	8,370,900
2024-03-19	09:00:00	1,150	1,170	1,100	1,110	9,562,400
2024-03-18	09:00:00	1,120	1,170	1,115	1,140	9,931,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,000	1,020	980	1,005	8,713,900
2024-04-28	00:00:00	1,005	1,115	970	1,000	42,010,800
2024-04-21	00:00:00	1,010	1,030	965	1,005	43,493,100
2024-04-14	00:00:00	1,040	1,080	990	1,010	34,044,500
2024-04-07	00:00:00	1,040	1,040	1,040	1,040	0
2024-03-31	00:00:00	1,040	1,100	1,015	1,040	44,030,600
2024-03-24	00:00:00	1,080	1,080	1,020	1,040	35,193,000
2024-03-17	00:00:00	1,120	1,170	1,055	1,065	67,321,400
2024-03-10	00:00:00	1,080	1,115	1,080	1,115	21,939,500
2024-03-03	00:00:00	1,150	1,175	1,080	1,080	31,660,900
2024-02-25	00:00:00	1,135	1,155	1,060	1,155	41,528,300
2024-02-18	00:00:00	1,100	1,145	1,065	1,135	39,205,700
2024-02-11	00:00:00	1,160	1,190	1,020	1,090	43,831,000
2024-02-04	00:00:00	1,195	1,330	1,145	1,200	40,428,400
2024-01-28	00:00:00	1,230	1,245	1,115	1,155	54,987,500
2024-01-21	00:00:00	995	1,270	975	1,230	74,665,700
2024-01-14	00:00:00	960	995	950	995	45,623,700
2024-01-07	00:00:00	985	995	945	955	51,282,600
2023-12-31	00:00:00	1,045	1,045	980	980	26,377,800
2023-12-24	00:00:00	1,020	1,055	1,005	1,045	26,229,300
2023-12-17	00:00:00	955	1,030	955	1,020	42,948,600
2023-12-10	00:00:00	1,015	1,035	935	955	50,519,200
2023-12-03	00:00:00	1,000	1,040	980	1,015	46,870,300
2023-11-26	00:00:00	1,080	1,100	1,000	1,005	32,893,800
2023-11-19	00:00:00	1,115	1,120	1,055	1,080	36,160,800
2023-11-12	00:00:00	1,110	1,135	1,105	1,115	36,490,000
2023-11-05	00:00:00	1,150	1,155	1,110	1,110	33,935,400
2023-10-29	00:00:00	1,150	1,155	1,090	1,145	32,272,300
2023-10-22	00:00:00	1,190	1,205	1,145	1,145	28,891,800
2023-10-15	00:00:00	1,215	1,265	1,120	1,205	99,892,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,060	1,065	1,025	1,050	8,498,300
2024-03-31	00:00:00	1,040	1,115	965	1,060	140,868,900
2024-02-29	00:00:00	1,085	1,175	1,020	1,040	164,791,900
2024-01-31	00:00:00	1,200	1,330	1,020	1,135	177,169,100
2023-12-31	00:00:00	1,045	1,270	945	1,190	232,084,500
2023-11-30	00:00:00	1,000	1,055	935	1,045	173,980,900
2023-10-31	00:00:00	1,150	1,155	1,000	1,015	149,586,200
2023-09-30	00:00:00	1,185	1,345	1,090	1,145	247,265,000
2023-08-31	00:00:00	1,230	1,275	1,110	1,185	168,419,000
2023-07-31	00:00:00	1,195	1,240	1,120	1,230	226,531,300
2023-06-30	00:00:00	1,210	1,320	1,135	1,195	181,361,600
2023-05-31	00:00:00	1,525	1,535	1,210	1,210	180,885,100
2023-04-30	00:00:00	1,685	1,820	1,210	1,525	188,040,000
2023-03-31	00:00:00	1,700	1,715	1,695	1,710	10,583,200
2023-02-28	00:00:00	1,670	1,690	1,650	1,690	9,932,000
2023-01-31	00:00:00	1,590	1,625	1,555	1,625	13,600,400
2022-12-31	00:00:00	1,470	1,625	1,370	1,585	227,470,200
2022-11-30	00:00:00	1,515	1,605	1,400	1,470	323,803,200
2022-10-31	00:00:00	1,400	1,545	1,320	1,515	320,245,800
2022-09-30	00:00:00	1,310	1,500	1,285	1,390	248,565,300
2022-08-31	00:00:00	1,405	1,410	1,255	1,295	114,839,600
2022-07-31	00:00:00	1,505	1,555	1,270	1,405	135,022,200
2022-06-30	00:00:00	1,220	1,535	1,130	1,505	228,178,100
2022-05-31	00:00:00	1,320	1,325	1,030	1,210	182,519,000
2022-04-30	00:00:00	1,065	1,320	1,010	1,320	163,317,300
2022-03-31	00:00:00	1,070	1,195	1,035	1,065	168,435,700
2022-02-28	00:00:00	1,130	1,220	1,065	1,065	177,533,700
2022-01-31	00:00:00	1,005	1,150	955	1,120	213,311,200
2021-12-31	00:00:00	965	1,050	940	1,005	175,035,700
2021-11-30	00:00:00	1,165	1,165	950	965	201,119,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,060	1,065	1,025	1,050	8,498,300
2024-03-31	00:00:00	1,040	1,105	965	1,105	133,062,300
2024-02-29	00:00:00	1,085	1,175	1,020	1,040	164,791,900
2024-01-31	00:00:00	1,200	1,330	965	1,060	482,829,900
2023-12-31	00:00:00	1,045	1,330	945	1,040	574,045,500
2023-11-30	00:00:00	1,000	1,330	935	1,135	583,234,500
2023-10-31	00:00:00	1,150	1,270	935	1,190	555,651,600
2023-09-30	00:00:00	1,185	1,345	935	1,045	570,832,100
2023-08-31	00:00:00	1,230	1,345	1,000	1,015	565,270,200
2023-07-31	00:00:00	1,195	1,345	1,090	1,145	642,215,300
2023-06-30	00:00:00	1,210	1,320	1,110	1,185	576,311,900
2023-05-31	00:00:00	1,525	1,535	1,120	1,230	588,778,000
2023-04-30	00:00:00	1,685	1,820	1,135	1,195	550,286,700
2023-03-31	00:00:00	1,710	1,820	1,210	1,210	381,798,900
2023-02-28	00:00:00	1,670	1,820	1,210	1,525	369,069,900
2023-01-31	00:00:00	1,590	1,750	1,530	1,710	359,589,800
2022-10-31	00:00:00	1,400	1,625	1,320	1,585	871,519,200
2022-07-31	00:00:00	1,505	1,555	1,255	1,390	498,427,100
2022-04-30	00:00:00	1,065	1,535	1,010	1,505	574,014,400
2022-01-31	00:00:00	1,005	1,220	955	1,065	559,280,600
2021-10-31	00:00:00	1,145	1,315	940	1,005	643,370,700
2021-07-31	00:00:00	835	1,210	790	1,140	629,129,400
2021-04-30	00:00:00	930	965	785	835	413,122,300
2021-01-31	00:00:00	1,010	1,110	880	930	406,678,800

Dividends Amount

Date	Time	Amount
2023-05-17	09:00:00	75
2022-10-12	09:00:00	75
2022-06-03	09:00:00	80
2021-06-09	09:00:00	30
2019-07-04	09:00:00	3
2018-05-07	09:00:00	25
2017-05-29	09:00:00	19
2016-06-02	09:00:00	18
2015-04-27	09:00:00	23
2014-05-28	09:00:00	5

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	75	8.03 %
2022	2	155	16.64 %
2021	1	30	3.28 %
2019	1	3	0.29 %
2018	1	25	2.67 %
2017	1	19	2.00 %
2016	1	18	1.90 %
2015	1	23	2.44 %
2014	1	5	0.56 %

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