Informasi Saham SMCB PT Solusi Bangun Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	1	1	1
14008	Pe Ratio	2	15	15	15
102	Enterprises Value E B I T D A Ratio	6	11	11	39
14010	Ps Ratio	7	1	1	1
40001	Market Cap	11	11,860,487,294,495	12,131,068,753,685	12,852,619,311,525
101	Enterprises Value Revenue Ratio	20	1	1	5
40002	Enterprise Value	26	14,590,010,294,495	14,644,486,753,685	16,205,324,311,525

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
14012	Pb Ratio	1	1	1	1	1	1	1	1
14008	Pe Ratio	2	15	13	15	17	14	14	15
102	Enterprises Value E B I T D A Ratio	6	11	10	11	12	10	10	39
14010	Ps Ratio	7	1	1	1	1	1	1	1
40001	Market Cap	11	11,860,487,294,495	11,770,293,474,765	12,131,068,753,685	14,340,817,337,070	11,274,227,466,250	11,905,584,204,360	12,852,619,311,525
101	Enterprises Value Revenue Ratio	20	1	1	1	1	1	1	5
40002	Enterprise Value	26	14,590,010,294,495	14,346,942,474,765	14,644,486,753,685	16,924,170,337,070	13,857,306,466,250	15,258,289,204,360	16,205,324,311,525

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	1,368,595,000,000	518,157,000,000	1,448,689,000,000	1,541,673,000,000	1,651,822,000,000
20304	Write Off	0	0	7,834,000,000	67,550,000,000	32,851,000,000
20091	Net Income	819,387,000,000	341,091,000,000	839,276,000,000	713,344,000,000	650,988,000,000
29004	Basic E P S	90	0	93	87	85
20190	E B I T D A	1,382,478,000,000	521,499,000,000	1,464,019,000,000	1,558,952,000,000	1,667,243,000,000
20046	Gross Profit	2,627,706,000,000	820,923,000,000	2,931,908,000,000	2,852,752,000,000	2,983,530,000,000
29009	Diluted E P S	90	0	93	87	85
20136	Pretax Income	1,121,813,000,000	456,389,000,000	1,169,870,000,000	1,086,817,000,000	977,898,000,000
20145	Tax Provision	302,426,000,000	115,298,000,000	330,594,000,000	373,473,000,000	326,910,000,000
20100	Total Revenue	12,214,863,000,000	3,407,372,000,000	12,262,048,000,000	11,218,181,000,000	10,108,220,000,000
20164	Total Expenses	10,853,657,000,000	2,914,943,000,000	10,711,398,000,000	9,650,368,000,000	8,450,176,000,000
20013	Cost Of Revenue	9,587,157,000,000	2,586,449,000,000	9,330,140,000,000	8,365,429,000,000	7,124,690,000,000
20177	Interest Income	5,563,000,000	2,254,000,000	6,678,000,000	3,572,000,000	6,970,000,000
20057	Interest Expense	246,782,000,000	61,768,000,000	278,819,000,000	454,856,000,000	673,924,000,000
20109	Operating Income	1,361,206,000,000	492,429,000,000	1,550,650,000,000	1,567,813,000,000	1,658,044,000,000
20316	Normalized Income	819,577,637,840	341,286,063,314	839,575,877,224	756,963,765,064	684,010,780,216
20108	Operating Expense	1,266,500,000,000	328,494,000,000	1,381,258,000,000	1,284,939,000,000	1,325,486,000,000
20112	Operating Revenue	12,214,863,000,000	3,407,372,000,000	12,262,048,000,000	11,218,181,000,000	10,108,220,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-250,867,000,000	-64,762,000,000	-282,300,000,000	-457,526,000,000	-671,127,000,000
20416	Total Unusual Items	-261,000,000	-261,000,000	-418,000,000	-66,457,000,000	-49,606,000,000
29010	Basic Average Shares	9,011,881,973	0	9,019,381,973	8,225,616,423	7,662,900,000
20269	Other Special Charges	261,000,000	261,000,000	418,000,000	-1,093,000,000	16,755,000,000
20287	Rent And Landing Fees	8,956,000,000	2,296,000,000	9,285,000,000	10,744,000,000	9,389,000,000
29011	Diluted Average Shares	9,011,881,973	0	9,019,381,973	8,225,616,423	7,662,900,000
20420	Normalized E B I T D A	1,382,739,000,000	521,760,000,000	1,464,437,000,000	1,625,409,000,000	1,716,849,000,000
20162	Special Income Charges	-261,000,000	-261,000,000	-418,000,000	-66,457,000,000	-49,606,000,000
20315	Reconciled Depreciation	13,883,000,000	3,342,000,000	15,330,000,000	17,279,000,000	15,421,000,000
20312	Other Operating Expenses	25,233,000,000	3,502,000,000	22,468,000,000	31,157,000,000	49,878,000,000
20368	Total Other Finance Cost	9,648,000,000	5,248,000,000	10,159,000,000	6,242,000,000	4,173,000,000
20440	Rent Expense Supplemental	8,956,000,000	2,296,000,000	9,285,000,000	10,744,000,000	9,389,000,000
20314	Reconciled Cost Of Revenue	9,587,157,000,000	2,586,449,000,000	9,330,140,000,000	8,365,429,000,000	7,124,690,000,000
20419	Tax Effect Of Unusual Items	-70,362,160	-65,936,686	-118,122,776	-22,837,234,936	-16,583,219,784
20018	Depreciation Income Statement	13,883,000,000	3,342,000,000	15,330,000,000	17,279,000,000	15,421,000,000
20075	Interest Income Non Operating	5,563,000,000	2,254,000,000	6,678,000,000	3,572,000,000	6,970,000,000
20158	Selling And Marketing Expense	853,813,000,000	235,683,000,000	882,585,000,000	778,772,000,000	782,580,000,000
20064	Interest Expense Non Operating	246,782,000,000	61,768,000,000	278,819,000,000	454,856,000,000	673,924,000,000
20093	Net Income Common Stockholders	819,387,000,000	341,091,000,000	839,276,000,000	713,344,000,000	650,988,000,000
20094	Net Income Continuous Operations	819,387,000,000	341,091,000,000	839,276,000,000	713,344,000,000	650,988,000,000
20045	General And Administrative Expense	71,132,000,000	18,480,000,000	80,911,000,000	67,388,000,000	99,496,000,000
20159	Selling General And Administration	924,945,000,000	254,163,000,000	963,496,000,000	846,160,000,000	882,076,000,000
20412	Other Non Operating Income Expenses	7,545,000,000	31,430,000,000	-98,184,000,000	38,967,000,000	78,496,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	819,387,000,000	341,091,000,000	839,276,000,000	713,344,000,000	650,988,000,000
20417	Total Unusual Items Excluding Goodwill	-261,000,000	-261,000,000	-418,000,000	-66,457,000,000	-49,606,000,000
20077	Net Non Operating Interest Income Expense	-250,867,000,000	-64,762,000,000	-282,300,000,000	-457,526,000,000	-671,127,000,000
20346	Net Income Including Noncontrolling Interests	819,387,000,000	341,091,000,000	839,276,000,000	713,344,000,000	650,988,000,000
20019	Depreciation And Amortization In Income Statement	13,883,000,000	3,342,000,000	15,330,000,000	17,279,000,000	15,421,000,000
20309	Net Income From Continuing And Discontinued Operation	819,387,000,000	341,091,000,000	839,276,000,000	713,344,000,000	650,988,000,000
20331	Net Income From Continuing Operation Net Minority Interest	819,387,000,000	341,091,000,000	839,276,000,000	713,344,000,000	650,988,000,000

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	1,368,595,000,000	165,420,000,000	518,157,000,000	468,818,000,000	216,200,000,000	269,316,000,000	1,448,689,000,000	1,541,673,000,000	1,651,822,000,000
20304	Write Off	0	0	0	0	0	0	7,834,000,000	67,550,000,000	32,851,000,000
20091	Net Income	819,387,000,000	73,937,000,000	341,091,000,000	299,563,000,000	104,796,000,000	149,195,000,000	839,276,000,000	713,344,000,000	650,988,000,000
29004	Basic E P S	90	8	0	88	0	17	93	87	85
20190	E B I T D A	1,382,478,000,000	168,283,000,000	521,499,000,000	472,020,000,000	220,676,000,000	271,044,000,000	1,464,019,000,000	1,558,952,000,000	1,667,243,000,000
20046	Gross Profit	2,627,706,000,000	470,161,000,000	820,923,000,000	823,928,000,000	512,694,000,000	616,517,000,000	2,931,908,000,000	2,852,752,000,000	2,983,530,000,000
29009	Diluted E P S	90	8	0	88	0	17	93	87	85
20136	Pretax Income	1,121,813,000,000	102,612,000,000	456,389,000,000	407,412,000,000	155,400,000,000	211,425,000,000	1,169,870,000,000	1,086,817,000,000	977,898,000,000
20145	Tax Provision	302,426,000,000	28,675,000,000	115,298,000,000	107,849,000,000	50,604,000,000	62,230,000,000	330,594,000,000	373,473,000,000	326,910,000,000
20100	Total Revenue	12,214,863,000,000	2,772,818,000,000	3,407,372,000,000	3,390,524,000,000	2,644,149,000,000	2,929,288,000,000	12,262,048,000,000	11,218,181,000,000	10,108,220,000,000
20164	Total Expenses	10,853,657,000,000	2,601,790,000,000	2,914,943,000,000	2,919,679,000,000	2,417,245,000,000	2,641,056,000,000	10,711,398,000,000	9,650,368,000,000	8,450,176,000,000
20013	Cost Of Revenue	9,587,157,000,000	2,302,657,000,000	2,586,449,000,000	2,566,596,000,000	2,131,455,000,000	2,312,771,000,000	9,330,140,000,000	8,365,429,000,000	7,124,690,000,000
20177	Interest Income	5,563,000,000	1,607,000,000	2,254,000,000	873,000,000	829,000,000	1,377,000,000	6,678,000,000	3,572,000,000	6,970,000,000
20057	Interest Expense	246,782,000,000	62,808,000,000	61,768,000,000	61,406,000,000	60,800,000,000	57,891,000,000	278,819,000,000	454,856,000,000	673,924,000,000
20109	Operating Income	1,361,206,000,000	171,028,000,000	492,429,000,000	470,845,000,000	226,904,000,000	288,232,000,000	1,550,650,000,000	1,567,813,000,000	1,658,044,000,000
20316	Normalized Income	819,577,637,840	73,937,000,000	341,286,063,314	299,563,000,000	104,796,000,000	149,195,000,000	839,575,877,224	756,963,765,064	684,010,780,216
20108	Operating Expense	1,266,500,000,000	299,133,000,000	328,494,000,000	353,083,000,000	285,790,000,000	328,285,000,000	1,381,258,000,000	1,284,939,000,000	1,325,486,000,000
20112	Operating Revenue	12,214,863,000,000	2,772,818,000,000	3,407,372,000,000	3,390,524,000,000	2,644,149,000,000	2,929,288,000,000	12,262,048,000,000	11,218,181,000,000	10,108,220,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-250,867,000,000	-63,056,000,000	-64,762,000,000	-62,041,000,000	-61,008,000,000	-58,173,000,000	-282,300,000,000	-457,526,000,000	-671,127,000,000
20416	Total Unusual Items	-261,000,000	0	-261,000,000	-7,834,000,000	0	0	-418,000,000	-66,457,000,000	-49,606,000,000
29010	Basic Average Shares	9,011,881,973	8,989,381,973	0	9,019,381,973	0	9,019,381,973	9,019,381,973	8,225,616,423	7,662,900,000
20269	Other Special Charges	261,000,000	0	261,000,000	0	0	0	418,000,000	-1,093,000,000	16,755,000,000
20287	Rent And Landing Fees	8,956,000,000	2,370,000,000	2,296,000,000	2,248,000,000	2,042,000,000	2,354,000,000	9,285,000,000	10,744,000,000	9,389,000,000
29011	Diluted Average Shares	9,011,881,973	8,989,381,973	0	9,019,381,973	0	9,019,381,973	9,019,381,973	8,225,616,423	7,662,900,000
20420	Normalized E B I T D A	1,382,739,000,000	168,283,000,000	521,760,000,000	472,020,000,000	220,676,000,000	271,044,000,000	1,464,437,000,000	1,625,409,000,000	1,716,849,000,000
20162	Special Income Charges	-261,000,000	0	-261,000,000	-7,834,000,000	0	0	-418,000,000	-66,457,000,000	-49,606,000,000
20315	Reconciled Depreciation	13,883,000,000	2,863,000,000	3,342,000,000	3,202,000,000	4,476,000,000	1,728,000,000	15,330,000,000	17,279,000,000	15,421,000,000
20312	Other Operating Expenses	25,233,000,000	9,072,000,000	3,502,000,000	5,826,000,000	6,833,000,000	14,129,000,000	22,468,000,000	31,157,000,000	49,878,000,000
20368	Total Other Finance Cost	9,648,000,000	1,855,000,000	5,248,000,000	1,508,000,000	1,037,000,000	1,659,000,000	10,159,000,000	6,242,000,000	4,173,000,000
20440	Rent Expense Supplemental	8,956,000,000	2,370,000,000	2,296,000,000	2,248,000,000	2,042,000,000	2,354,000,000	9,285,000,000	10,744,000,000	9,389,000,000
20314	Reconciled Cost Of Revenue	9,587,157,000,000	2,302,657,000,000	2,586,449,000,000	2,566,596,000,000	2,131,455,000,000	2,312,771,000,000	9,330,140,000,000	8,365,429,000,000	7,124,690,000,000
20419	Tax Effect Of Unusual Items	-70,362,160	0	-65,936,686	0	0	0	-118,122,776	-22,837,234,936	-16,583,219,784
20018	Depreciation Income Statement	13,883,000,000	2,863,000,000	3,342,000,000	3,202,000,000	4,476,000,000	1,728,000,000	15,330,000,000	17,279,000,000	15,421,000,000
20075	Interest Income Non Operating	5,563,000,000	1,607,000,000	2,254,000,000	873,000,000	829,000,000	1,377,000,000	6,678,000,000	3,572,000,000	6,970,000,000
20158	Selling And Marketing Expense	853,813,000,000	203,734,000,000	235,683,000,000	225,617,000,000	188,779,000,000	225,217,000,000	882,585,000,000	778,772,000,000	782,580,000,000
20064	Interest Expense Non Operating	246,782,000,000	62,808,000,000	61,768,000,000	61,406,000,000	60,800,000,000	57,891,000,000	278,819,000,000	454,856,000,000	673,924,000,000
20093	Net Income Common Stockholders	819,387,000,000	73,937,000,000	341,091,000,000	299,563,000,000	104,796,000,000	149,195,000,000	839,276,000,000	713,344,000,000	650,988,000,000
20094	Net Income Continuous Operations	819,387,000,000	73,937,000,000	341,091,000,000	299,563,000,000	104,796,000,000	149,195,000,000	839,276,000,000	713,344,000,000	650,988,000,000
20045	General And Administrative Expense	71,132,000,000	16,618,000,000	18,480,000,000	21,645,000,000	14,389,000,000	18,298,000,000	80,911,000,000	67,388,000,000	99,496,000,000
20159	Selling General And Administration	924,945,000,000	220,352,000,000	254,163,000,000	247,262,000,000	203,168,000,000	243,515,000,000	963,496,000,000	846,160,000,000	882,076,000,000
20412	Other Non Operating Income Expenses	7,545,000,000	-10,240,000,000	31,430,000,000	-3,753,000,000	-9,892,000,000	-17,053,000,000	-98,184,000,000	38,967,000,000	78,496,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	819,387,000,000	73,937,000,000	341,091,000,000	299,563,000,000	104,796,000,000	149,195,000,000	839,276,000,000	713,344,000,000	650,988,000,000
20417	Total Unusual Items Excluding Goodwill	-261,000,000	0	-261,000,000	-7,834,000,000	0	0	-418,000,000	-66,457,000,000	-49,606,000,000
20077	Net Non Operating Interest Income Expense	-250,867,000,000	-63,056,000,000	-64,762,000,000	-62,041,000,000	-61,008,000,000	-58,173,000,000	-282,300,000,000	-457,526,000,000	-671,127,000,000
20346	Net Income Including Noncontrolling Interests	819,387,000,000	73,937,000,000	341,091,000,000	299,563,000,000	104,796,000,000	149,195,000,000	839,276,000,000	713,344,000,000	650,988,000,000
20019	Depreciation And Amortization In Income Statement	13,883,000,000	2,863,000,000	3,342,000,000	3,202,000,000	4,476,000,000	1,728,000,000	15,330,000,000	17,279,000,000	15,421,000,000
20309	Net Income From Continuing And Discontinued Operation	819,387,000,000	73,937,000,000	341,091,000,000	299,563,000,000	104,796,000,000	149,195,000,000	839,276,000,000	713,344,000,000	650,988,000,000
20331	Net Income From Continuing Operation Net Minority Interest	819,387,000,000	73,937,000,000	341,091,000,000	299,563,000,000	104,796,000,000	149,195,000,000	839,276,000,000	713,344,000,000	650,988,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	331,808,000,000	331,808,000,000	331,808,000,000	331,808,000,000
23531	Net Debt	2,397,642,000,000	2,440,203,000,000	4,089,805,000,000	7,842,433,000,000
23165	Payables	4,469,044,000,000	4,137,345,000,000	3,137,264,000,000	2,177,964,000,000
23139	Net P P E	15,535,196,000,000	15,420,351,000,000	15,278,538,000,000	15,725,265,000,000
23351	Properties	1,142,882,000,000	1,140,582,000,000	1,142,636,000,000	1,134,328,000,000
23386	Total Debt	2,916,104,000,000	2,910,089,000,000	4,707,874,000,000	8,933,126,000,000
23100	Gross P P E	30,397,093,000,000	29,533,942,000,000	28,665,871,000,000	15,725,265,000,000
23038	Common Stock	4,509,691,000,000	4,509,691,000,000	4,509,691,000,000	3,831,450,000,000
23045	Current Debt	400,000,000,000	0	0	1,100,000,000,000
23532	Share Issued	9,019,381,973	9,019,381,973	9,019,381,973	7,662,900,000
23220	Total Assets	22,206,739,000,000	21,378,510,000,000	21,491,023,000,000	20,739,284,000,000
23027	Capital Stock	4,509,691,000,000	4,509,691,000,000	4,509,691,000,000	3,831,450,000,000
23382	Other Payable	151,671,000,000	7,277,000,000	18,810,000,000	110,749,000,000
23028	Cash Financial	259,222,000,000	294,344,000,000	290,567,000,000	526,813,000,000
23123	Long Term Debt	2,337,097,000,000	2,734,547,000,000	4,380,372,000,000	7,269,246,000,000
23179	Prepaid Assets	572,433,000,000	614,498,000,000	455,112,000,000	167,997,000,000
23385	Working Capital	572,175,000,000	210,000,000,000	1,338,863,000,000	74,950,000,000
23000	Accounts Payable	4,282,319,000,000	4,101,180,000,000	3,101,191,000,000	2,014,981,000,000
23029	Cash Equivalents	80,233,000,000	40,082,000,000	0	3,600,000,000
23245	Invested Capital	15,241,711,000,000	14,594,585,000,000	15,579,444,000,000	15,964,761,000,000
23340	Other Properties	33,304,000,000	32,314,000,000	35,786,000,000	15,725,265,000,000
23342	Other Receivables	219,617,000,000	155,021,000,000	190,254,000,000	78,269,000,000
23204	Retained Earnings	2,300,130,000,000	1,792,916,000,000	1,169,920,000,000	651,872,000,000
23217	Total Tax Payable	35,054,000,000	28,888,000,000	17,263,000,000	52,234,000,000
23001	Accounts Receivable	3,787,073,000,000	2,726,449,000,000	3,280,042,000,000	2,337,542,000,000
23280	Common Stock Equity	12,504,614,000,000	11,860,038,000,000	11,199,072,000,000	7,595,515,000,000
23403	Net Tangible Assets	12,171,933,000,000	11,527,030,000,000	10,851,488,000,000	7,263,707,000,000
23215	Stockholders Equity	12,504,614,000,000	11,860,038,000,000	11,199,072,000,000	7,595,515,000,000
23383	Tangible Book Value	12,171,933,000,000	11,527,030,000,000	10,851,488,000,000	7,263,707,000,000
23353	Long Term Provisions	123,039,000,000	124,417,000,000	181,110,000,000	75,749,000,000
23374	Total Capitalization	14,841,711,000,000	14,594,585,000,000	15,579,444,000,000	14,864,761,000,000
23312	Land And Improvements	765,902,000,000	750,314,000,000	712,577,000,000	719,451,000,000
23393	Ordinary Shares Number	9,019,381,973	9,019,381,973	9,019,381,973	7,662,900,000
23155	Other Intangible Assets	873,000,000	1,200,000,000	15,776,000,000	15,089,000,000
23008	Accumulated Depreciation	-14,861,897,000,000	-14,113,591,000,000	-13,387,333,000,000	-12,642,462,000,000
23282	Construction In Progress	1,275,493,000,000	872,509,000,000	262,081,000,000	537,058,000,000
23380	Capital Lease Obligations	179,007,000,000	175,542,000,000	327,502,000,000	563,880,000,000
23030	Cash And Cash Equivalents	339,455,000,000	294,344,000,000	290,567,000,000	526,813,000,000
23262	Gross Accounts Receivable	4,011,738,000,000	2,938,790,000,000	3,485,924,000,000	2,337,542,000,000
23012	Additional Paid In Capital	5,014,275,000,000	5,014,275,000,000	5,014,275,000,000	2,587,309,000,000
23275	Buildings And Improvements	6,628,081,000,000	6,600,788,000,000	6,552,665,000,000	6,496,358,000,000
23163	Other Short Term Investments	0	6,418,000,000	0	0
23319	Machinery Furniture Equipment	20,551,431,000,000	20,137,435,000,000	19,960,126,000,000	19,454,208,000,000
23048	Current Capital Lease Obligation	122,633,000,000	135,462,000,000	213,565,000,000	335,748,000,000
23127	Long Term Capital Lease Obligation	56,374,000,000	40,080,000,000	113,937,000,000	228,132,000,000
23098	Goodwill And Other Intangible Assets	332,681,000,000	333,008,000,000	347,584,000,000	331,808,000,000
23261	Total Equity Gross Minority Interest	12,504,614,000,000	11,860,038,000,000	11,199,072,000,000	7,595,515,000,000
23067	Non Current Deferred Taxes Liabilities	1,203,377,000,000	1,112,133,000,000	1,011,863,000,000	668,695,000,000
23259	Total Liabilities Net Minority Interest	9,702,125,000,000	9,518,472,000,000	10,291,951,000,000	13,143,769,000,000
23046	Current Debt And Capital Lease Obligation	522,633,000,000	135,462,000,000	213,565,000,000	1,435,748,000,000
23266	Allowance For Doubtful Accounts Receivable	-224,665,000,000	-212,341,000,000	-205,882,000,000	-138,432,000,000
23124	Long Term Debt And Capital Lease Obligation	2,393,471,000,000	2,774,627,000,000	4,494,309,000,000	7,497,378,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	463,355,000,000	482,868,000,000	529,996,000,000	508,643,000,000

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
23097	Goodwill	331,808,000,000	331,808,000,000	331,808,000,000	331,808,000,000	331,808,000,000	331,808,000,000	331,808,000,000	331,808,000,000
23531	Net Debt	2,500,013,000,000	2,397,642,000,000	2,371,158,000,000	2,420,722,000,000	2,440,568,000,000	2,440,203,000,000	4,089,805,000,000	7,842,433,000,000
23165	Payables	4,042,306,000,000	4,469,044,000,000	3,945,027,000,000	3,655,420,000,000	3,800,362,000,000	4,137,345,000,000	3,137,264,000,000	2,177,964,000,000
23139	Net P P E	15,521,988,000,000	15,535,196,000,000	15,317,980,000,000	15,316,288,000,000	15,347,919,000,000	15,420,351,000,000	15,278,538,000,000	15,725,265,000,000
23351	Properties	1,142,862,000,000	1,142,882,000,000	1,142,902,000,000	1,143,043,000,000	1,143,062,000,000	1,140,582,000,000	1,142,636,000,000	1,134,328,000,000
23386	Total Debt	2,967,275,000,000	2,916,104,000,000	2,885,113,000,000	2,904,835,000,000	2,884,086,000,000	2,910,089,000,000	4,707,874,000,000	8,933,126,000,000
23100	Gross P P E	30,247,203,000,000	30,397,093,000,000	30,015,467,000,000	29,814,322,000,000	29,649,840,000,000	29,533,942,000,000	28,665,871,000,000	15,725,265,000,000
23038	Common Stock	4,509,691,000,000	4,509,691,000,000	4,509,691,000,000	4,509,691,000,000	4,509,691,000,000	4,509,691,000,000	4,509,691,000,000	3,831,450,000,000
23045	Current Debt	400,000,000,000	400,000,000,000	100,000,000,000	100,000,000,000	0	0	0	1,100,000,000,000
23532	Share Issued	9,019,381,973	9,019,381,973	9,019,381,973	9,019,381,973	9,019,381,973	9,019,381,973	9,019,381,973	7,662,900,000
23220	Total Assets	21,857,215,000,000	22,206,739,000,000	21,560,996,000,000	20,890,931,000,000	21,169,988,000,000	21,378,510,000,000	21,491,023,000,000	20,739,284,000,000
23027	Capital Stock	4,509,691,000,000	4,509,691,000,000	4,509,691,000,000	4,509,691,000,000	4,509,691,000,000	4,509,691,000,000	4,509,691,000,000	3,831,450,000,000
23382	Other Payable	144,824,000,000	151,671,000,000	31,005,000,000	30,973,000,000	9,771,000,000	7,277,000,000	18,810,000,000	110,749,000,000
23028	Cash Financial	207,676,000,000	259,222,000,000	365,277,000,000	315,064,000,000	254,589,000,000	294,344,000,000	290,567,000,000	526,813,000,000
23123	Long Term Debt	2,337,765,000,000	2,337,097,000,000	2,636,435,000,000	2,635,786,000,000	2,735,157,000,000	2,734,547,000,000	4,380,372,000,000	7,269,246,000,000
23179	Prepaid Assets	548,656,000,000	572,433,000,000	438,604,000,000	469,098,000,000	503,490,000,000	614,498,000,000	455,112,000,000	167,997,000,000
23385	Working Capital	613,260,000,000	572,175,000,000	527,651,000,000	182,837,000,000	393,386,000,000	210,000,000,000	1,338,863,000,000	74,950,000,000
23000	Accounts Payable	3,834,409,000,000	4,282,319,000,000	3,885,643,000,000	3,614,284,000,000	3,755,271,000,000	4,101,180,000,000	3,101,191,000,000	2,014,981,000,000
23029	Cash Equivalents	30,076,000,000	80,233,000,000	0	0	40,000,000,000	40,082,000,000	0	3,600,000,000
23245	Invested Capital	15,316,316,000,000	15,241,711,000,000	14,898,257,000,000	14,598,045,000,000	14,744,411,000,000	14,594,585,000,000	15,579,444,000,000	15,964,761,000,000
23340	Other Properties	48,970,000,000	33,304,000,000	33,095,000,000	32,703,000,000	32,703,000,000	32,314,000,000	35,786,000,000	15,725,265,000,000
23342	Other Receivables	228,355,000,000	219,617,000,000	198,720,000,000	199,014,000,000	195,031,000,000	155,021,000,000	190,254,000,000	78,269,000,000
23204	Retained Earnings	2,374,067,000,000	2,300,130,000,000	1,959,039,000,000	1,659,476,000,000	1,942,111,000,000	1,792,916,000,000	1,169,920,000,000	651,872,000,000
23217	Total Tax Payable	63,073,000,000	35,054,000,000	28,379,000,000	10,163,000,000	35,320,000,000	28,888,000,000	17,263,000,000	52,234,000,000
23001	Accounts Receivable	3,442,105,000,000	3,787,073,000,000	3,071,679,000,000	2,222,060,000,000	2,514,578,000,000	2,726,449,000,000	3,280,042,000,000	2,337,542,000,000
23280	Common Stock Equity	12,578,551,000,000	12,504,614,000,000	12,161,822,000,000	11,862,259,000,000	12,009,254,000,000	11,860,038,000,000	11,199,072,000,000	7,595,515,000,000
23403	Net Tangible Assets	12,245,901,000,000	12,171,933,000,000	11,829,089,000,000	11,529,448,000,000	11,676,355,000,000	11,527,030,000,000	10,851,488,000,000	7,263,707,000,000
23215	Stockholders Equity	12,578,551,000,000	12,504,614,000,000	12,161,822,000,000	11,862,259,000,000	12,009,254,000,000	11,860,038,000,000	11,199,072,000,000	7,595,515,000,000
23383	Tangible Book Value	12,245,901,000,000	12,171,933,000,000	11,829,089,000,000	11,529,448,000,000	11,676,355,000,000	11,527,030,000,000	10,851,488,000,000	7,263,707,000,000
23353	Long Term Provisions	124,474,000,000	123,039,000,000	111,720,000,000	111,637,000,000	123,704,000,000	124,417,000,000	181,110,000,000	75,749,000,000
23374	Total Capitalization	14,916,316,000,000	14,841,711,000,000	14,798,257,000,000	14,498,045,000,000	14,744,411,000,000	14,594,585,000,000	15,579,444,000,000	14,864,761,000,000
23312	Land And Improvements	762,589,000,000	765,902,000,000	756,532,000,000	753,435,000,000	752,557,000,000	750,314,000,000	712,577,000,000	719,451,000,000
23393	Ordinary Shares Number	9,019,381,973	9,019,381,973	9,019,381,973	9,019,381,973	9,019,381,973	9,019,381,973	9,019,381,973	7,662,900,000
23155	Other Intangible Assets	842,000,000	873,000,000	925,000,000	1,003,000,000	1,091,000,000	1,200,000,000	15,776,000,000	15,089,000,000
23008	Accumulated Depreciation	-14,725,215,000,000	-14,861,897,000,000	-14,697,487,000,000	-14,498,034,000,000	-14,301,921,000,000	-14,113,591,000,000	-13,387,333,000,000	-12,642,462,000,000
23282	Construction In Progress	1,184,616,000,000	1,275,493,000,000	939,349,000,000	782,171,000,000	697,168,000,000	872,509,000,000	262,081,000,000	537,058,000,000
23380	Capital Lease Obligations	229,510,000,000	179,007,000,000	148,678,000,000	169,049,000,000	148,929,000,000	175,542,000,000	327,502,000,000	563,880,000,000
23030	Cash And Cash Equivalents	237,752,000,000	339,455,000,000	365,277,000,000	315,064,000,000	294,589,000,000	294,344,000,000	290,567,000,000	526,813,000,000
23262	Gross Accounts Receivable	3,669,770,000,000	4,011,738,000,000	3,296,114,000,000	2,442,635,000,000	2,733,819,000,000	2,938,790,000,000	3,485,924,000,000	2,337,542,000,000
23012	Additional Paid In Capital	5,014,275,000,000	5,014,275,000,000	5,014,275,000,000	5,014,275,000,000	5,014,275,000,000	5,014,275,000,000	5,014,275,000,000	2,587,309,000,000
23275	Buildings And Improvements	6,645,629,000,000	6,628,081,000,000	6,624,480,000,000	6,621,413,000,000	6,616,817,000,000	6,600,788,000,000	6,552,665,000,000	6,496,358,000,000
23163	Other Short Term Investments	0	0	6,418,000,000	6,418,000,000	6,418,000,000	6,418,000,000	0	0
23319	Machinery Furniture Equipment	20,462,537,000,000	20,551,431,000,000	20,519,109,000,000	20,481,557,000,000	20,407,533,000,000	20,137,435,000,000	19,960,126,000,000	19,454,208,000,000
23048	Current Capital Lease Obligation	172,936,000,000	122,633,000,000	99,359,000,000	113,420,000,000	115,159,000,000	135,462,000,000	213,565,000,000	335,748,000,000
23127	Long Term Capital Lease Obligation	56,574,000,000	56,374,000,000	49,319,000,000	55,629,000,000	33,770,000,000	40,080,000,000	113,937,000,000	228,132,000,000
23098	Goodwill And Other Intangible Assets	332,650,000,000	332,681,000,000	332,733,000,000	332,811,000,000	332,899,000,000	333,008,000,000	347,584,000,000	331,808,000,000
23261	Total Equity Gross Minority Interest	12,578,551,000,000	12,504,614,000,000	12,161,822,000,000	11,862,259,000,000	12,009,254,000,000	11,860,038,000,000	11,199,072,000,000	7,595,515,000,000
23067	Non Current Deferred Taxes Liabilities	1,217,867,000,000	1,203,377,000,000	1,181,544,000,000	1,156,554,000,000	1,134,904,000,000	1,112,133,000,000	1,011,863,000,000	668,695,000,000
23259	Total Liabilities Net Minority Interest	9,278,664,000,000	9,702,125,000,000	9,399,174,000,000	9,028,672,000,000	9,160,734,000,000	9,518,472,000,000	10,291,951,000,000	13,143,769,000,000
23046	Current Debt And Capital Lease Obligation	572,936,000,000	522,633,000,000	199,359,000,000	213,420,000,000	115,159,000,000	135,462,000,000	213,565,000,000	1,435,748,000,000
23266	Allowance For Doubtful Accounts Receivable	-227,665,000,000	-224,665,000,000	-224,435,000,000	-220,575,000,000	-219,241,000,000	-212,341,000,000	-205,882,000,000	-138,432,000,000
23124	Long Term Debt And Capital Lease Obligation	2,394,339,000,000	2,393,471,000,000	2,685,754,000,000	2,691,415,000,000	2,768,927,000,000	2,774,627,000,000	4,494,309,000,000	7,497,378,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	463,313,000,000	463,355,000,000	483,631,000,000	481,650,000,000	478,537,000,000	482,868,000,000	529,996,000,000	508,643,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	48,992,000,000	105,432,000,000	55,061,000,000
26185	Free Cash Flow	304,291,000,000	-3,202,000,000	2,061,591,000,000	1,033,660,000,000	600,948,000,000
26027	Changes In Cash	-56,825,000,000	-26,800,000,000	3,685,000,000	-233,378,000,000	144,323,000,000
26182	Issuance Of Debt	0	0	2,744,097,000,000	0	2,388,000,000,000
26016	End Cash Position	237,764,000,000	339,455,000,000	294,344,000,000	290,567,000,000	526,813,000,000
26112	Purchase Of P P E	-796,208,000,000	-382,377,000,000	-933,651,000,000	-502,916,000,000	-399,052,000,000
26183	Repayment Of Debt	0	0	-4,400,000,000,000	-4,000,000,000,000	-2,703,657,000,000
26125	Sale Of Investment	0	0	152,000,000,000	0	0
26005	Capital Expenditure	-796,208,000,000	-382,377,000,000	-933,651,000,000	-502,916,000,000	-399,052,000,000
26007	Cash Dividends Paid	-245,483,000,000	0	-215,803,000,000	-194,746,000,000	-27,568,000,000
26012	Financing Cash Flow	-356,418,000,000	-18,920,000,000	-2,060,427,000,000	-1,371,477,000,000	-510,963,000,000
26013	Investing Cash Flow	-800,906,000,000	-387,055,000,000	-931,130,000,000	-398,477,000,000	-344,714,000,000
26098	Common Stock Issuance	0	0	0	3,119,909,000,000	0
26110	Purchase Of Investment	0	0	-192,082,000,000	0	0
26015	Beginning Cash Position	294,589,000,000	365,277,000,000	290,567,000,000	526,813,000,000	386,751,000,000
26223	Classesof Cash Payments	-12,115,491,000,000	-2,875,792,000,000	-9,835,848,000,000	-8,275,269,000,000	-8,530,455,000,000
26099	Long Term Debt Issuance	0	0	2,744,097,000,000	0	1,650,000,000,000
26090	Long Term Debt Payments	0	0	-4,400,000,000,000	-4,000,000,000,000	-1,965,657,000,000
26101	Short Term Debt Issuance	0	0	0	0	738,000,000,000
26091	Short Term Debt Payments	0	0	0	0	-738,000,000,000
26181	Issuance Of Capital Stock	0	0	0	3,119,909,000,000	0
26071	Net Common Stock Issuance	0	0	0	3,119,909,000,000	0
26154	Common Stock Dividend Paid	-245,483,000,000	0	-215,803,000,000	-194,746,000,000	-27,568,000,000
26073	Net Long Term Debt Issuance	0	0	-1,655,903,000,000	-4,000,000,000,000	-315,657,000,000
26165	Net Other Investing Changes	-4,678,000,000	-4,678,000,000	-6,389,000,000	-993,000,000	-723,000,000
26119	Net P P E Purchase And Sale	-796,208,000,000	-382,377,000,000	-884,659,000,000	-397,484,000,000	-343,991,000,000
26075	Net Short Term Debt Issuance	0	0	0	0	0
26072	Net Issuance Payments Of Debt	0	0	-1,655,903,000,000	-4,000,000,000,000	-315,657,000,000
26226	Paymentson Behalfof Employees	-1,046,139,000,000	-199,825,000,000	-1,131,782,000,000	-1,204,340,000,000	-1,118,037,000,000
26063	Effect Of Exchange Rate Changes	-12,000,000	978,000,000	92,000,000	-2,868,000,000	-4,261,000,000
26118	Net Investment Purchase And Sale	0	0	-40,082,000,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	-340,395,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	337,400,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,100,499,000,000	379,175,000,000	2,995,242,000,000	1,536,576,000,000	1,000,000,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	12,731,363,000,000	3,050,648,000,000	12,585,901,000,000	10,223,580,000,000	10,412,678,000,000

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
26127	Sale Of P P E	0	0	0	0	0	0	48,992,000,000	105,432,000,000	55,061,000,000
26185	Free Cash Flow	304,291,000,000	-69,469,000,000	-3,202,000,000	79,381,000,000	297,581,000,000	31,366,000,000	2,061,591,000,000	1,033,660,000,000	600,948,000,000
26027	Changes In Cash	-56,825,000,000	-101,571,000,000	-26,800,000,000	50,571,000,000	20,975,000,000	-221,000,000	3,685,000,000	-233,378,000,000	144,323,000,000
26182	Issuance Of Debt	0	0	0	0	0	0	2,744,097,000,000	0	2,388,000,000,000
26016	End Cash Position	237,764,000,000	237,752,000,000	339,455,000,000	365,277,000,000	315,064,000,000	294,589,000,000	294,344,000,000	290,567,000,000	526,813,000,000
26112	Purchase Of P P E	-796,208,000,000	-108,063,000,000	-382,377,000,000	-192,785,000,000	-112,983,000,000	-114,810,000,000	-933,651,000,000	-502,916,000,000	-399,052,000,000
26183	Repayment Of Debt	0	0	0	-3,425,000,000,000	0	0	-4,400,000,000,000	-4,000,000,000,000	-2,703,657,000,000
26125	Sale Of Investment	0	0	0	0	0	0	152,000,000,000	0	0
26005	Capital Expenditure	-796,208,000,000	-108,063,000,000	-382,377,000,000	-192,785,000,000	-112,983,000,000	-114,810,000,000	-933,651,000,000	-502,916,000,000	-399,052,000,000
26007	Cash Dividends Paid	-245,483,000,000	0	0	0	0	0	-215,803,000,000	-194,746,000,000	-27,568,000,000
26012	Financing Cash Flow	-356,418,000,000	-32,082,000,000	-18,920,000,000	-28,810,000,000	-276,606,000,000	-31,587,000,000	-2,060,427,000,000	-1,371,477,000,000	-510,963,000,000
26013	Investing Cash Flow	-800,906,000,000	-108,083,000,000	-387,055,000,000	-192,785,000,000	-112,983,000,000	-114,810,000,000	-931,130,000,000	-398,477,000,000	-344,714,000,000
26098	Common Stock Issuance	0	0	0	0	0	0	0	3,119,909,000,000	0
26110	Purchase Of Investment	0	0	0	-152,082,000,000	0	0	-192,082,000,000	0	0
26015	Beginning Cash Position	294,589,000,000	339,455,000,000	365,277,000,000	315,064,000,000	294,589,000,000	294,344,000,000	290,567,000,000	526,813,000,000	386,751,000,000
26223	Classesof Cash Payments	-12,115,491,000,000	-3,371,055,000,000	-2,875,792,000,000	-2,870,539,000,000	-2,998,105,000,000	-3,196,668,000,000	-9,835,848,000,000	-8,275,269,000,000	-8,530,455,000,000
26099	Long Term Debt Issuance	0	0	0	0	0	0	2,744,097,000,000	0	1,650,000,000,000
26090	Long Term Debt Payments	0	0	0	-3,425,000,000,000	0	0	-4,400,000,000,000	-4,000,000,000,000	-1,965,657,000,000
26101	Short Term Debt Issuance	0	0	0	0	0	0	0	0	738,000,000,000
26091	Short Term Debt Payments	0	0	0	0	0	0	0	0	-738,000,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	3,119,909,000,000	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	3,119,909,000,000	0
26154	Common Stock Dividend Paid	-245,483,000,000	0	0	0	0	0	-215,803,000,000	-194,746,000,000	-27,568,000,000
26073	Net Long Term Debt Issuance	0	0	0	-680,903,000,000	0	0	-1,655,903,000,000	-4,000,000,000,000	-315,657,000,000
26165	Net Other Investing Changes	-4,678,000,000	-20,000,000	-4,678,000,000	0	0	0	-6,389,000,000	-993,000,000	-723,000,000
26119	Net P P E Purchase And Sale	-796,208,000,000	-108,063,000,000	-382,377,000,000	-192,785,000,000	-112,983,000,000	-114,810,000,000	-884,659,000,000	-397,484,000,000	-343,991,000,000
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	0	0	0
26072	Net Issuance Payments Of Debt	0	0	0	-680,903,000,000	0	0	-1,655,903,000,000	-4,000,000,000,000	-315,657,000,000
26226	Paymentson Behalfof Employees	-1,046,139,000,000	-282,786,000,000	-199,825,000,000	-235,758,000,000	-327,770,000,000	-258,154,000,000	-1,131,782,000,000	-1,204,340,000,000	-1,118,037,000,000
26063	Effect Of Exchange Rate Changes	-12,000,000	-132,000,000	978,000,000	-358,000,000	-500,000,000	466,000,000	92,000,000	-2,868,000,000	-4,261,000,000
26118	Net Investment Purchase And Sale	0	0	0	-82,000,000	0	0	-40,082,000,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	0	0	0	-340,395,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	0	0	337,400,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,100,499,000,000	38,594,000,000	379,175,000,000	272,166,000,000	410,564,000,000	146,176,000,000	2,995,242,000,000	1,536,576,000,000	1,000,000,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	12,731,363,000,000	3,412,252,000,000	3,050,648,000,000	2,979,209,000,000	3,289,254,000,000	3,244,142,000,000	12,585,901,000,000	10,223,580,000,000	10,412,678,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
SMCB	PT Solusi Bangun Indonesia Tbk	2024-04-15	At close: 02:55PM WIB	1,295	1,295	1,295	1,305	1,295.00 - 1,295.00	1,295	1,295	1,155.00 - 2,000.00	1,155	2,000	10,400	1,433,418	11,680,000,000,000	1	13	99	Apr 29, 2024 - May 03, 2024	27.92 (2.16%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-04-12	At close: 02:55PM WIB	1,295	1,295	1,295	1,305	1,295.00 - 1,295.00	1,295	1,295	1,155.00 - 2,000.00	1,155	2,000	10,400	1,481,825	11,814,000,000,000	1	13	98	Apr 29, 2024 - May 03, 2024	27.92 (2.11%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-04-11	At close: 02:55PM WIB	1,295	1,295	1,295	1,305	1,295.00 - 1,295.00	1,295	1,295	1,155.00 - 2,000.00	1,155	2,000	10,400	1,540,621	11,814,000,000,000	1	13	98	Apr 29, 2024 - May 03, 2024	27.92 (2.11%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-04-10	At close: 02:55PM WIB	1,295	1,295	1,295	1,305	1,295.00 - 1,295.00	1,295	1,295	1,155.00 - 2,000.00	1,155	2,000	10,400	1,579,855	11,814,000,000,000	1	13	98	Apr 29, 2024 - May 03, 2024	27.92 (2.11%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-04-05	At close: 02:55PM WIB	1,295	1,295	1,295	1,305	1,295.00 - 1,295.00	1,295	1,295	1,155.00 - 2,000.00	1,155	2,000	10,400	1,736,446	11,814,000,000,000	1	13	98	Apr 29, 2024 - May 03, 2024	27.92 (2.11%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-04-04	At close: 10:55AM WIB	1,295	1,295	1,290	1,295	1,295.00 - 1,295.00	1,295	1,295	1,155.00 - 2,000.00	1,155	2,000	1,500	1,763,577	11,814,000,000,000	1	13	98	Apr 29, 2024 - May 03, 2024	27.92 (2.11%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-04-03	At close: 04:00PM WIB	1,295	1,295	1,295	1,295	1,295.00 - 1,295.00	1,295	1,295	1,155.00 - 2,000.00	1,155	2,000	900	1,822,167	11,814,000,000,000	1	13	98	Apr 29, 2024 - May 03, 2024	27.92 (2.11%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-04-02	At close: 04:02PM WIB	1,305	1,300	1,300	1,295	1,295.00 - 1,300.00	1,295	1,300	1,155.00 - 2,000.00	1,155	2,000	12,900	1,890,686	11,814,000,000,000	1	13	98	Apr 29, 2024 - May 03, 2024	27.92 (2.11%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-04-01	At close: 04:00PM WIB	1,305	1,305	1,305	1,305	1,305.00 - 1,305.00	1,305	1,305	1,155.00 - 2,000.00	1,155	2,000	1,200	1,924,658	11,906,000,000,000	1	13	98	Apr 29, 2024 - May 03, 2024	27.92 (2.11%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-29	At close: 02:55PM WIB	1,320	1,305	1,300	1,305	1,305.00 - 1,305.00	1,305	1,305	1,155.00 - 2,000.00	1,155	2,000	11,000	1,924,658	11,906,000,000,000	1	13	98	Apr 29, 2024 - May 03, 2024	27.92 (2.11%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-28	At close: 02:55PM WIB	1,320	1,305	1,300	1,305	1,305.00 - 1,305.00	1,305	1,305	1,155.00 - 2,000.00	1,155	2,000	11,000	1,953,694	11,770,000,000,000	1	13	99	Apr 29, 2024 - May 03, 2024	27.92 (2.11%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-27	At close: 02:55PM WIB	1,335	1,325	0	0	1,320.00 - 1,325.00	1,320	1,325	1,155.00 - 2,000.00	1,155	2,000	11,700	2,016,681	11,906,000,000,000	1	13	99	Apr 29, 2024 - May 03, 2024	27.92 (2.07%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-26	At close: 04:00PM WIB	1,360	1,350	0	0	1,335.00 - 1,350.00	1,335	1,350	1,155.00 - 2,000.00	1,155	2,000	30,100	2,090,625	12,041,000,000,000	1	13	99	Apr 29, 2024 - May 03, 2024	27.92 (2.07%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-25	At close: 04:00PM WIB	1,345	1,345	0	0	1,345.00 - 1,360.00	1,345	1,360	1,155.00 - 2,000.00	1,155	2,000	130,200	2,127,303	12,266,000,000,000	1	14	99	Apr 29, 2024 - May 03, 2024	27.92 (2.07%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-22	At close: 04:00PM WIB	1,320	1,320	1,350	1,350	1,300.00 - 1,350.00	1,300	1,350	1,155.00 - 2,000.00	1,155	2,000	251,800	2,161,241	12,131,000,000,000	1	14	99	Apr 29, 2024 - May 03, 2024	27.92 (2.11%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-21	At close: 04:00PM WIB	1,315	0	0	0	0.0000 - 0.0000	0	0		0		0	2,241,826	0	1	0	99	Apr 29, 2024 - May 03, 2024	27.92 (2.11%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-14	As of 11:22AM WIB. Market open.	1,300	1,300	1,285	1,295	1,285.00 - 1,305.00	1,285	1,305	1,155.00 - 2,000.00	1,155	2,000	35,400	2,366,675	11,590,000,000,000	0	13	99	Apr 29, 2024 - May 03, 2024	27.92 (2.15%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-13	At close: 04:00PM WIB	1,285	1,310	1,285	1,300	1,270.00 - 1,310.00	1,270	1,310	1,155.00 - 2,000.00	1,155	2,000	132,600	2,375,887	11,725,000,000,000	0	15	88	Apr 29, 2024 - May 03, 2024	27.92 (2.17%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-11	At close: 03:48PM WIB	1,275	1,270	1,275	1,285	1,260.00 - 1,290.00	1,260	1,290	1,155.00 - 2,000.00	1,155	2,000	84,700	2,356,232	11,590,000,000,000	1	15	88	Apr 29, 2024 - May 03, 2024	27.92 (2.19%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-08	At close: 03:48PM WIB	1,275	1,270	1,275	1,285	1,260.00 - 1,290.00	1,260	1,290	1,155.00 - 2,000.00	1,155	2,000	84,700	2,382,774	11,590,000,000,000	1	15	88	Mar 08, 2024	27.92 (2.19%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-05	At close: 04:06PM WIB	1,280	1,270	1,275	1,280	1,270.00 - 1,285.00	1,270	1,285	1,155.00 - 2,000.00	1,155	2,000	105,800	2,423,910	11,500,000,000,000	1	14	88	Mar 05, 2024 - Mar 15, 2024	27.92 (2.18%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-04	At close: 04:05PM WIB	1,280	1,285	1,275	1,280	1,270.00 - 1,285.00	1,270	1,285	1,155.00 - 2,000.00	1,155	2,000	24,400	2,449,708	11,545,000,000,000	1	15	88	Mar 04, 2024 - Mar 15, 2024	27.92 (2.18%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-01	At close: 04:01PM WIB	1,285	1,285	1,275	1,280	1,270.00 - 1,285.00	1,270	1,285	1,155.00 - 2,000.00	1,155	2,000	114,800	2,506,029	11,545,000,000,000	1	15	88	Mar 01, 2024 - Mar 15, 2024	27.92 (2.17%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-02-28	At close: 04:02PM WIB	1,290	1,285	1,290	1,295	1,270.00 - 1,295.00	1,270	1,295	1,155.00 - 2,000.00	1,155	2,000	137,800	2,618,505	11,635,000,000,000	1	15	88	Feb 28, 2024 - Mar 01, 2024	27.92 (2.16%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	1,290	1,295	1,285	1,295	1,285.00 - 1,305.00	1,285	1,305	1,155.00 - 2,000.00	1,155	2,000	31,900	2,681,301	11,635,000,000,000	1	15	88	Feb 27, 2024 - Mar 01, 2024	27.92 (2.16%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-02-26	At close: 04:12PM WIB	1,300	1,290	1,290	1,295	1,280.00 - 1,305.00	1,280	1,305	1,155.00 - 2,000.00	1,155	2,000	124,700	2,738,518	11,635,000,000,000	1	15	88	Feb 26, 2024 - Mar 01, 2024	27.92 (2.15%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk	2024-02-23	At close: 04:00PM WIB	1,305	1,315	1,295	1,300	1,290.00 - 1,315.00	1,290	1,315	1,155.00 - 2,000.00	1,155	2,000	44,200	2,786,906	11,725,000,000,000	1	15	88	Feb 26, 2024 - Mar 01, 2024	27.92 (2.14%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk (SMCB.JK)	2024-02-22	At close: 04:01PM WIB	1,305	1,310	1,300	1,305	1,300.00 - 1,315.00	1,300	1,315	1,155.00 - 2,000.00	1,155	2,000	41,800	2,840,494	11,770,000,000,000	1	15	88	Feb 26, 2024 - Mar 01, 2024	27.92 (2.14%)	28	2	May 24, 2023
SMCB	PT Solusi Bangun Indonesia Tbk (SMCB.JK)	2024-02-21	At close: 04:12PM WIB	1,310	1,310	1,300	1,305	1,290.00 - 1,315.00	1,290	1,315	1,155.00 - 2,000.00	1,155	2,000	96,800	2,887,593	11,770,000,000,000	1	15	88	Feb 26, 2024 - Mar 01, 2024	27.92 (2.13%)	28	2	May 24, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	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)
SMCB	PT Solusi Bangun Indonesia Tbk	2024-04-15	11,680,000,000,000	14,260,000,000,000	13	1	1	1	10	1	2,000	1,155	1,305	1,473	1,480,000	5	9,020,000,000	121,490,000	99	28	2	0	0	3	28	N/A	May 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	15	4	7	12,370,000,000,000	1,372	7	2,110,000,000,000	894,640,000,000	99	39	339,450,000,000	38	2,920,000,000,000	23	1	1,386	1,210,000,000,000	99,890,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-04-12	11,680,000,000,000	14,260,000,000,000	13	1	1	1	10	1	2,000	1,155	1,309	1,472	1,540,000	7	9,020,000,000	120,680,000	99	28	2	0	0	3	28	N/A	May 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	15	4	7	12,370,000,000,000	1,372	7	2,110,000,000,000	894,640,000,000	98	39	339,450,000,000	38	2,920,000,000,000	23	1	1,386	1,210,000,000,000	99,890,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-04-11	11,680,000,000,000	14,260,000,000,000	13	1	1	1	10	1	2,000	1,155	1,309	1,472	1,580,000	7	9,020,000,000	120,680,000	99	28	2	0	0	3	28	N/A	May 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	15	4	7	12,370,000,000,000	1,372	7	2,110,000,000,000	894,640,000,000	98	39	339,450,000,000	38	2,920,000,000,000	23	1	1,386	1,210,000,000,000	99,890,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-04-10	11,680,000,000,000	14,260,000,000,000	13	1	1	1	10	1	2,000	1,155	1,309	1,472	1,580,000	7	9,020,000,000	120,680,000	99	28	2	0	0	3	28	N/A	May 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	15	4	7	12,370,000,000,000	1,372	7	2,110,000,000,000	894,640,000,000	98	39	339,450,000,000	38	2,920,000,000,000	23	1	1,386	1,210,000,000,000	99,890,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-04-05	11,680,000,000,000	14,260,000,000,000	13	1	1	1	10	1	2,000	0	1,311	1,470	1,760,000	95	9,020,000,000	120,680,000	99	28	2	0	0	3	28	N/A	May 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	15	4	7	12,370,000,000,000	1,372	7	2,110,000,000,000	894,640,000,000	98	39	339,450,000,000	38	2,920,000,000,000	23	1	1,386	1,210,000,000,000	99,890,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-04-04	11,680,000,000,000	14,260,000,000,000	13	1	1	1	10	1	2,000	0	1,311	1,470	1,820,000	119	9,020,000,000	120,680,000	99	28	2	0	0	3	28	N/A	May 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	15	4	7	12,370,000,000,000	1,372	7	2,110,000,000,000	894,640,000,000	98	39	339,450,000,000	38	2,920,000,000,000	23	1	1,386	1,210,000,000,000	99,890,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-04-03	11,680,000,000,000	14,260,000,000,000	13	1	1	1	10	1	2,000	0	1,312	1,470	1,890,000	130	9,020,000,000	120,680,000	99	28	2	0	0	3	28	N/A	May 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	15	4	7	12,370,000,000,000	1,372	7	2,110,000,000,000	894,640,000,000	98	39	339,450,000,000	38	2,920,000,000,000	23	1	1,386	1,210,000,000,000	99,890,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-04-02	11,770,000,000,000	14,350,000,000,000	13	1	1	1	10	1	2,000	0	1,312	1,469	1,920,000	145	9,020,000,000	120,680,000	99	28	2	0	0	3	28	N/A	May 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	15	4	7	12,370,000,000,000	1,372	7	2,110,000,000,000	894,640,000,000	98	39	339,450,000,000	38	2,920,000,000,000	23	1	1,386	1,210,000,000,000	99,890,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-04-01	11,770,000,000,000	14,350,000,000,000	13	1	1	1	10	1	2,000	0	1,312	1,469	1,920,000	145	9,020,000,000	120,680,000	99	28	2	0	0	3	28	N/A	May 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	15	4	7	12,370,000,000,000	1,372	7	2,110,000,000,000	894,640,000,000	98	39	339,450,000,000	38	2,920,000,000,000	23	1	1,386	1,210,000,000,000	99,890,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-29	11,770,000,000,000	14,350,000,000,000	13	1	1	1	10	1	2,000	1,155	1,312	1,469	1,950,000	148	9,020,000,000	120,680,000	99	28	2	0	0	3	28	N/A	May 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	15	4	7	12,370,000,000,000	1,372	7	2,110,000,000,000	894,640,000,000	98	39	339,450,000,000	38	2,920,000,000,000	23	1	1,386	1,210,000,000,000	99,890,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-28	11,910,000,000,000	14,480,000,000,000	13	1	1	1	10	1	2,000	0	1,312	1,468	2,020,000	144	9,020,000,000	120,680,000	99	28	2	0	0	3	28	N/A	May 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	15	4	7	12,370,000,000,000	1,372	7	2,110,000,000,000	894,640,000,000	99	39	339,450,000,000	38	2,920,000,000,000	23	1	1,386	1,210,000,000,000	99,890,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-27	12,180,000,000,000	14,750,000,000,000	14	1	1	1	10	1	2,000	0	1,311	1,468	2,090,000	160	9,020,000,000	120,680,000	99	28	2	0	0	3	28	N/A	May 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	15	4	7	12,370,000,000,000	1,372	7	2,110,000,000,000	894,640,000,000	99	39	339,450,000,000	38	2,920,000,000,000	23	1	1,386	1,210,000,000,000	99,890,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-26	12,180,000,000,000	14,750,000,000,000	14	1	1	1	10	1	2,000	0	1,310	1,467	2,130,000	181	9,020,000,000	120,680,000	99	28	2	0	0	3	28	N/A	May 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	15	4	7	12,370,000,000,000	1,372	7	2,110,000,000,000	894,640,000,000	99	39	339,450,000,000	38	2,920,000,000,000	23	1	1,386	1,210,000,000,000	99,890,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-25	12,180,000,000,000	14,750,000,000,000	14	1	1	1	10	1	2,000	1,155	1,310	1,467	2,130,000	181	9,020,000,000	120,680,000	99	28	2	0	0	3	28	N/A	May 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	15	4	7	12,370,000,000,000	1,372	7	2,110,000,000,000	894,640,000,000	99	39	339,450,000,000	38	2,920,000,000,000	23	1	1,386	1,210,000,000,000	99,890,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-22	11,910,000,000,000	14,480,000,000,000	13	1	1	1	10	1	2,000	0	1,308	1,466	2,240,000	134	9,020,000,000	120,680,000	99	28	2	0	0	3	28	N/A	May 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	15	4	7	12,370,000,000,000	1,372	7	2,110,000,000,000	894,640,000,000	99	39	339,450,000,000	38	2,920,000,000,000	23	1	1,386	1,210,000,000,000	99,890,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-21	11,860,000,000,000	14,440,000,000,000	13	1	1	1	10	1	2,000	1,155	1,308	1,466	2,240,000	134	9,020,000,000	120,680,000	99	28	2	0	0	3	28	N/A	May 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	15	4	7	12,370,000,000,000	1,372	7	2,110,000,000,000	894,640,000,000	99	39	339,450,000,000	38	2,920,000,000,000	23	1	1,386	1,210,000,000,000	99,890,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-14	11,730,000,000,000	14,300,000,000,000	13	1	1	1	10	0	2,000	0	1,313	1,464	2,380,000	64	9,020,000,000	122,430,000	99	28	2	0	0	3	28	N/A	May 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	15	4	7	12,370,000,000,000	1,369	7	2,110,000,000,000	894,640,000,000	99	39	339,450,000,000	37	2,920,000,000,000	23	1	1,376	1,210,000,000,000	-704,930,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-13	11,590,000,000,000	14,100,000,000,000	15	1	1	1	10	0	2,000	0	1,315	1,463	2,370,000	66	9,020,000,000	122,430,000	99	28	2	0	0	3	32	N/A	May 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	15	4	7	12,370,000,000,000	1,369	7	2,110,000,000,000	894,640,000,000	88	39	339,450,000,000	37	2,920,000,000,000	23	1	1,376	1,210,000,000,000	-704,930,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-11	11,590,000,000,000	14,100,000,000,000	15	1	1	1	10	1	2,000	1,155	1,315	1,463	2,340,000	66	9,020,000,000	121,490,000	99	28	2	28	2	3	32	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	14	4	7	12,140,000,000,000	1,345	-3	2,010,000,000,000	798,700,000,000	88	-10	371,690,000,000	41	2,790,000,000,000	23	1	1,348	1,920,000,000,000	1,010,000,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-08	11,500,000,000,000	14,010,000,000,000	14	1	1	1	10	1	2,000	1,155	1,315	1,463	2,380,000	62	9,020,000,000	121,490,000	99	28	2	28	2	3	32	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	14	4	7	12,140,000,000,000	1,345	-3	2,010,000,000,000	798,700,000,000	88	-10	371,690,000,000	41	2,790,000,000,000	23	1	1,348	1,920,000,000,000	1,010,000,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-05	11,540,000,000,000	14,060,000,000,000	15	1	1	1	10	1	2,000	0	1,316	1,462	2,450,000	65	9,020,000,000	121,490,000	99	28	2	28	2	3	32	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	14	4	7	12,140,000,000,000	1,345	-3	2,010,000,000,000	798,700,000,000	88	-10	371,690,000,000	41	2,790,000,000,000	23	1	1,348	1,920,000,000,000	1,010,000,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-04	11,540,000,000,000	14,060,000,000,000	15	1	1	1	10	1	2,000	0	1,316	1,462	2,450,000	65	9,020,000,000	121,490,000	99	28	2	28	2	3	32	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	14	4	7	12,140,000,000,000	1,345	-3	2,010,000,000,000	798,700,000,000	88	-10	371,690,000,000	41	2,790,000,000,000	23	1	1,348	1,920,000,000,000	1,010,000,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-03-01	11,590,000,000,000	14,100,000,000,000	15	1	1	1	10	1	2,000	0	1,318	1,463	2,510,000	460	9,020,000,000	121,490,000	99	28	2	28	2	3	32	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	14	4	7	12,140,000,000,000	1,345	-3	2,010,000,000,000	798,700,000,000	88	-10	371,690,000,000	41	2,790,000,000,000	23	1	1,348	1,920,000,000,000	1,010,000,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-02-28	11,640,000,000,000	0	15	1	0	1	10	1	2,000	0	1,326	1,464	2,680,000	1,440,000	9,020,000,000	121,490,000	99	28	2	28	2	3	32	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	14	4	7	12,140,000,000,000	1,345	-3	2,010,000,000,000	798,700,000,000	88	-10	371,690,000,000	41	2,790,000,000,000	23	1	1,348	1,920,000,000,000	1,010,000,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-02-27	11,640,000,000,000	14,150,000,000,000	15	1	1	1	10	1	2,000	0	1,329	1,465	2,740,000	1,540,000	9,020,000,000	121,490,000	99	28	2	28	2	3	32	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	14	4	7	12,140,000,000,000	1,345	-3	2,010,000,000,000	798,700,000,000	87	-10	371,690,000,000	41	2,790,000,000,000	23	1	1,348	1,920,000,000,000	1,010,000,000,000
SMCB	PT Solusi Bangun Indonesia Tbk	2024-02-26	11,730,000,000,000	14,240,000,000,000	15	1	1	1	10	1	2,000	0	1,329	1,465	2,740,000	1,540,000	9,020,000,000	121,490,000	99	28	2	28	2	3	32	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	14	4	7	12,140,000,000,000	1,345	-3	2,010,000,000,000	798,700,000,000	88	-10	371,690,000,000	41	2,790,000,000,000	23	1	1,348	1,920,000,000,000	1,010,000,000,000
SMCB	PT Solusi Bangun Indonesia Tbk (SMCB.JK)	2024-02-23	11,770,000,000,000	14,280,000,000,000	15	1	1	1	10	1	2,000	0	1,340	1,467	2,840,000	2,150,000	9,020,000,000	121,490,000	99	28	2	28	2	3	32	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	14	4	7	12,140,000,000,000	1,345	-3	2,010,000,000,000	798,700,000,000	88	-10	371,690,000,000	41	2,790,000,000,000	23	1	1,348	1,920,000,000,000	1,010,000,000,000
SMCB	PT Solusi Bangun Indonesia Tbk (SMCB.JK)	2024-02-22	11,770,000,000,000	14,280,000,000,000	15	1	1	1	10	1	2,000	1,155	1,340	1,467	2,840,000	2,150,000	9,020,000,000	121,490,000	99	28	2	28	2	3	32	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	14	4	7	12,140,000,000,000	1,345	-3	2,010,000,000,000	798,700,000,000	88	-10	371,690,000,000	41	2,790,000,000,000	23	1	1,348	1,920,000,000,000	1,010,000,000,000
SMCB	PT Solusi Bangun Indonesia Tbk (SMCB.JK)	2024-02-21	11,820,000,000,000	14,330,000,000,000	15	1	1	1	10	1	2,000	1,155	1,345	1,468	2,890,000	2,380,000	9,020,000,000	121,490,000	99	28	2	28	2	3	32	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	14	4	7	12,140,000,000,000	1,345	-3	2,010,000,000,000	798,700,000,000	88	-10	371,690,000,000	41	2,790,000,000,000	23	1	1,348	1,920,000,000,000	1,010,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	1,315	1,315	1,315	1,315
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	1,315	1,315	1,315	1,315
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	1,315	1,315	1,315	1,315
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:25:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:05:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:00	0	0	0	0
2024-05-08	14:50:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:40:00	0	0	0	0
2024-05-08	14:35:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:25:00	0	0	0	0
2024-05-08	14:20:00	0	0	0	0
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:10:00	0	0	0	0
2024-05-08	14:05:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:55:00	0	0	0	0
2024-05-08	13:50:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:40:00	0	0	0	0
2024-05-08	13:35:00	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	1,315	1,315	1,315	1,315
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:30:00	0	0	0	0
2024-05-08	13:15:00	0	0	0	0
2024-05-08	13:00:00	0	0	0	0
2024-05-08	12:45:00	0	0	0	0
2024-05-08	12:30:00	0	0	0	0
2024-05-08	12:15:00	0	0	0	0
2024-05-08	12:00:00	0	0	0	0
2024-05-08	11:45:00	0	0	0	0
2024-05-08	11:30:00	0	0	0	0
2024-05-08	11:15:00	0	0	0	0
2024-05-08	11:00:00	0	0	0	0
2024-05-08	10:45:00	0	0	0	0
2024-05-08	10:30:00	0	0	0	0
2024-05-08	10:15:00	0	0	0	0
2024-05-08	10:00:00	0	0	0	0
2024-05-08	09:55:01	1,315	1,315	1,315	1,315
2024-05-08	09:45:00	1,315	1,315	1,315	1,315
2024-05-08	09:30:00	0	0	0	0
2024-05-08	09:15:00	0	0	0	0
2024-05-08	09:00:00	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,315	1,315	1,315	1,315	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	1,315	1,315	1,315	1,315	0
2024-05-08	09:30:00	1,315	1,315	1,315	1,315	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	1,315	1,315	1,315	1,315	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	1,315	1,315	1,315	1,315	0
2024-05-07	14:30:00	1,315	1,315	1,315	1,315	2,000
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,315	1,315	1,315	1,315	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	1,315	1,315	1,315	1,315	0
2024-05-08	09:00:00	1,315	1,315	1,315	1,315	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	1,315	1,315	1,315	1,315	0
2024-05-07	14:00:00	1,315	1,315	1,315	1,315	2,000
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:55:01	1,310	1,310	1,310	1,310	0
2024-05-07	09:00:00	1,310	1,310	1,310	1,310	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:55:01	1,305	1,305	1,305	1,305	0
2024-05-06	10:00:00	1,305	1,305	1,305	1,305	2,500
2024-05-06	09:55:01	1,305	1,305	1,305	1,305	0
2024-05-06	09:00:00	1,305	1,305	1,305	1,305	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:55:01	1,300	1,300	1,300	1,300	0
2024-05-03	14:00:00	1,300	1,300	1,300	1,300	20,000

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,315	1,315	1,315	1,315	0
2024-05-08	15:00:00	1,315	1,315	1,315	1,315	45,000
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:55:01	1,315	1,315	1,315	1,315	0
2024-05-08	09:00:00	1,315	1,315	1,315	1,315	0
2024-05-07	16:00:03	1,315	1,315	1,315	1,315	0
2024-05-07	16:00:00	1,315	1,315	1,315	1,315	0
2024-05-07	15:00:00	1,315	1,315	1,315	1,315	10,000
2024-05-07	14:55:01	1,315	1,315	1,315	1,315	0
2024-05-07	13:30:00	1,315	1,315	1,315	1,315	2,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	09:55:01	1,310	1,310	1,310	1,310	0
2024-05-07	09:00:00	1,310	1,310	1,310	1,310	0
2024-05-06	16:00:03	1,310	1,310	1,310	1,310	0
2024-05-06	15:00:00	1,310	1,310	1,310	1,310	20,000
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:55:01	1,305	1,305	1,305	1,305	0
2024-05-06	10:30:00	1,305	1,305	1,305	1,305	2,500
2024-05-06	09:55:01	1,305	1,305	1,305	1,305	0
2024-05-06	09:00:00	1,305	1,305	1,305	1,305	0
2024-05-03	16:00:03	1,300	1,300	1,300	1,300	0
2024-05-03	15:00:00	1,300	1,300	1,300	1,300	10,000
2024-05-03	14:55:01	1,300	1,300	1,300	1,300	0
2024-05-03	13:30:00	1,300	1,300	1,300	1,300	20,000
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,315	1,315	1,315	1,315	47,000
2024-05-07	09:00:00	1,310	1,315	1,310	1,315	12,400
2024-05-06	09:00:00	1,305	1,310	1,305	1,310	24,500
2024-05-03	09:00:00	1,300	1,300	1,300	1,300	32,500
2024-05-02	09:00:00	1,290	1,290	1,290	1,290	100
2024-04-30	09:00:00	1,285	1,290	1,285	1,290	1,200
2024-04-29	09:00:00	1,295	1,295	1,295	1,295	100
2024-04-26	09:00:00	1,295	1,295	1,295	1,295	100
2024-04-25	09:00:00	1,295	1,295	1,295	1,295	0
2024-04-24	09:00:00	1,300	1,300	1,295	1,295	9,600
2024-04-23	09:00:00	1,295	1,295	1,295	1,295	3,100
2024-04-22	09:00:00	1,295	1,295	1,295	1,295	10,100
2024-04-19	09:00:00	1,295	1,295	1,295	1,295	2,000
2024-04-18	09:00:00	1,295	1,295	1,295	1,295	0
2024-04-17	09:00:00	1,295	1,295	1,295	1,295	900
2024-04-16	09:00:00	1,295	1,295	1,295	1,295	2,600
2024-04-05	09:00:00	1,295	1,295	1,295	1,295	10,400
2024-04-04	09:00:00	1,295	1,295	1,295	1,295	1,500
2024-04-03	09:00:00	1,295	1,295	1,295	1,295	900
2024-04-02	09:00:00	1,300	1,300	1,295	1,295	12,900
2024-04-01	09:00:00	1,305	1,305	1,305	1,305	1,200
2024-03-28	09:00:00	1,305	1,305	1,305	1,305	11,000
2024-03-27	09:00:00	1,325	1,325	1,320	1,320	11,700
2024-03-26	09:00:00	1,350	1,350	1,335	1,335	30,100
2024-03-25	09:00:00	1,360	1,360	1,345	1,360	130,200
2024-03-22	09:00:00	1,320	1,350	1,300	1,350	226,800
2024-03-21	09:00:00	1,315	1,345	1,300	1,320	252,000
2024-03-20	09:00:00	1,355	1,355	1,290	1,315	272,300
2024-03-19	09:00:00	1,310	1,320	1,290	1,310	240,300
2024-03-18	09:00:00	1,300	1,310	1,285	1,305	128,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,310	1,315	1,310	1,315	12,400
2024-05-06	09:00:00	1,305	1,310	1,305	1,310	24,500
2024-05-03	09:00:00	1,300	1,300	1,300	1,300	32,500
2024-05-02	09:00:00	1,290	1,290	1,290	1,290	100
2024-04-30	09:00:00	1,285	1,290	1,285	1,290	1,200
2024-04-29	09:00:00	1,295	1,295	1,295	1,295	100
2024-04-26	09:00:00	1,295	1,295	1,295	1,295	100
2024-04-25	09:00:00	1,295	1,295	1,295	1,295	0
2024-04-24	09:00:00	1,300	1,300	1,295	1,295	9,600
2024-04-23	09:00:00	1,295	1,295	1,295	1,295	3,100
2024-04-22	09:00:00	1,295	1,295	1,295	1,295	10,100
2024-04-19	09:00:00	1,295	1,295	1,295	1,295	2,000
2024-04-18	09:00:00	1,295	1,295	1,295	1,295	0
2024-04-17	09:00:00	1,295	1,295	1,295	1,295	900
2024-04-16	09:00:00	1,295	1,295	1,295	1,295	2,600
2024-04-05	09:00:00	1,295	1,295	1,295	1,295	10,400
2024-04-04	09:00:00	1,295	1,295	1,295	1,295	1,500
2024-04-03	09:00:00	1,295	1,295	1,295	1,295	900
2024-04-02	09:00:00	1,300	1,300	1,295	1,295	12,900
2024-04-01	09:00:00	1,305	1,305	1,305	1,305	1,200
2024-03-28	09:00:00	1,305	1,305	1,305	1,305	11,000
2024-03-27	09:00:00	1,325	1,325	1,320	1,320	11,700
2024-03-26	09:00:00	1,350	1,350	1,335	1,335	30,100
2024-03-25	09:00:00	1,360	1,360	1,345	1,360	130,200
2024-03-22	09:00:00	1,320	1,350	1,300	1,350	226,800
2024-03-21	09:00:00	1,315	1,345	1,300	1,320	252,000
2024-03-20	09:00:00	1,355	1,355	1,290	1,315	272,300
2024-03-19	09:00:00	1,310	1,320	1,290	1,310	240,300
2024-03-18	09:00:00	1,300	1,310	1,285	1,305	128,900
2024-03-15	09:00:00	1,285	1,310	1,275	1,310	142,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,305	1,315	1,305	1,315	83,900
2024-04-28	00:00:00	1,295	1,300	1,285	1,300	33,900
2024-04-21	00:00:00	1,295	1,300	1,295	1,295	22,900
2024-04-14	00:00:00	1,295	1,295	1,295	1,295	5,500
2024-04-07	00:00:00	1,295	1,295	1,295	1,295	0
2024-03-31	00:00:00	1,305	1,305	1,295	1,295	26,900
2024-03-24	00:00:00	1,360	1,360	1,305	1,305	183,000
2024-03-17	00:00:00	1,300	1,355	1,285	1,350	1,120,300
2024-03-10	00:00:00	1,285	1,310	1,270	1,310	323,800
2024-03-03	00:00:00	1,285	1,290	1,260	1,285	249,700
2024-02-25	00:00:00	1,290	1,305	1,270	1,280	408,400
2024-02-18	00:00:00	1,335	1,335	1,290	1,300	243,300
2024-02-11	00:00:00	1,305	1,340	1,285	1,335	14,062,000
2024-02-04	00:00:00	1,330	1,355	1,290	1,305	7,267,900
2024-01-28	00:00:00	1,340	1,415	1,280	1,325	16,786,300
2024-01-21	00:00:00	1,310	1,345	1,290	1,340	17,471,700
2024-01-14	00:00:00	1,335	1,385	1,275	1,310	21,875,300
2024-01-07	00:00:00	1,335	1,350	1,255	1,335	20,705,700
2023-12-31	00:00:00	1,345	1,375	1,290	1,330	10,932,800
2023-12-24	00:00:00	1,295	1,380	1,255	1,345	9,809,100
2023-12-17	00:00:00	1,405	1,560	1,215	1,295	9,354,100
2023-12-10	00:00:00	1,575	1,605	1,380	1,385	9,119,300
2023-12-03	00:00:00	1,810	1,820	1,515	1,575	7,428,600
2023-11-26	00:00:00	1,745	2,000	1,745	1,800	16,516,500
2023-11-19	00:00:00	1,730	1,750	1,720	1,740	15,136,000
2023-11-12	00:00:00	1,745	1,760	1,725	1,730	15,475,600
2023-11-05	00:00:00	1,775	1,785	1,675	1,735	15,180,800
2023-10-29	00:00:00	1,590	1,800	1,540	1,775	15,262,700
2023-10-22	00:00:00	1,615	1,650	1,560	1,585	14,416,500
2023-10-15	00:00:00	1,605	1,630	1,580	1,615	15,108,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,290	1,315	1,290	1,315	116,500
2024-03-31	00:00:00	1,305	1,305	1,285	1,290	56,600
2024-02-29	00:00:00	1,285	1,360	1,260	1,305	1,991,600
2024-01-31	00:00:00	1,300	1,365	1,270	1,285	27,848,400
2023-12-31	00:00:00	1,345	1,415	1,255	1,305	81,790,200
2023-11-30	00:00:00	1,775	1,820	1,215	1,345	38,771,900
2023-10-31	00:00:00	1,595	2,000	1,540	1,780	69,029,900
2023-09-30	00:00:00	1,590	1,650	1,560	1,600	57,031,900
2023-08-31	00:00:00	1,595	1,630	1,535	1,590	10,545,900
2023-07-31	00:00:00	1,500	1,670	1,495	1,590	11,497,900
2023-06-30	00:00:00	1,235	1,560	1,220	1,510	26,646,700
2023-05-31	00:00:00	1,215	1,290	1,155	1,250	30,144,600
2023-04-30	00:00:00	1,500	1,565	1,195	1,215	23,139,900
2023-03-31	00:00:00	1,370	1,370	1,365	1,365	1,492,100
2023-02-28	00:00:00	1,320	1,325	1,315	1,320	1,202,500
2023-01-31	00:00:00	1,365	1,375	1,350	1,375	1,831,600
2022-12-31	00:00:00	1,440	1,465	1,365	1,370	28,523,900
2022-11-30	00:00:00	1,450	1,500	1,410	1,425	19,627,600
2022-10-31	00:00:00	1,470	1,640	1,425	1,455	13,749,700
2022-09-30	00:00:00	1,480	1,480	1,415	1,460	13,389,100
2022-08-31	00:00:00	1,570	1,575	1,470	1,480	13,927,700
2022-07-31	00:00:00	1,620	1,640	1,560	1,575	8,714,200
2022-06-30	00:00:00	1,560	1,725	1,530	1,630	8,618,900
2022-05-31	00:00:00	1,635	1,685	1,560	1,570	4,667,800
2022-04-30	00:00:00	1,695	1,695	1,550	1,635	6,282,300
2022-03-31	00:00:00	1,735	1,750	1,680	1,695	13,134,200
2022-02-28	00:00:00	1,725	1,780	1,660	1,735	18,424,800
2022-01-31	00:00:00	1,740	1,750	1,665	1,725	19,974,500
2021-12-31	00:00:00	1,690	1,790	1,690	1,740	20,477,300
2021-11-30	00:00:00	1,695	1,705	1,635	1,690	18,512,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,290	1,315	1,290	1,315	116,500
2024-03-31	00:00:00	1,305	1,305	1,295	1,295	55,400
2024-02-29	00:00:00	1,285	1,360	1,260	1,305	1,991,600
2024-01-31	00:00:00	1,300	1,365	1,260	1,290	29,896,600
2023-12-31	00:00:00	1,345	1,415	1,255	1,305	111,630,200
2023-11-30	00:00:00	1,775	1,820	1,215	1,285	148,410,500
2023-10-31	00:00:00	1,595	2,000	1,215	1,305	189,592,000
2023-09-30	00:00:00	1,590	2,000	1,215	1,345	164,833,700
2023-08-31	00:00:00	1,595	2,000	1,535	1,780	136,607,700
2023-07-31	00:00:00	1,500	1,670	1,495	1,600	79,075,700
2023-06-30	00:00:00	1,235	1,670	1,220	1,590	48,690,500
2023-05-31	00:00:00	1,215	1,670	1,155	1,590	68,289,200
2023-04-30	00:00:00	1,500	1,565	1,155	1,510	79,931,200
2023-03-31	00:00:00	1,365	1,590	1,155	1,250	64,500,500
2023-02-28	00:00:00	1,320	1,590	1,195	1,215	56,027,900
2023-01-31	00:00:00	1,365	1,425	1,290	1,365	53,215,500
2022-10-31	00:00:00	1,470	1,640	1,365	1,370	61,901,200
2022-07-31	00:00:00	1,620	1,640	1,415	1,460	36,031,000
2022-04-30	00:00:00	1,695	1,725	1,530	1,630	19,569,000
2022-01-31	00:00:00	1,740	1,780	1,660	1,695	51,533,500
2021-10-31	00:00:00	1,740	1,790	1,635	1,740	72,307,200
2021-07-31	00:00:00	1,795	1,970	1,715	1,735	73,134,500
2021-04-30	00:00:00	1,815	1,850	1,530	1,790	16,730,100
2021-01-31	00:00:00	1,770	1,945	1,665	1,815	10,294,000

Dividends Amount

Date	Time	Amount
2023-05-24	11:00:00	28
2022-04-20	11:00:00	24
2021-04-09	09:00:00	25
2020-07-20	09:00:00	4
2016-06-03	11:00:00	15
2015-05-27	11:00:00	31
2014-09-17	11:00:00	34
2014-06-02	11:00:00	53

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	28	1.54 %
2022	1	24	1.32 %
2021	1	25	1.40 %
2020	1	4	0.20 %
2016	1	15	0.83 %
2015	1	31	1.71 %
2014	2	87	4.79 %

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