Informasi Saham ARTO PT Bank Jago Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NANO	PT Nanotech Indonesia Global Tbk
CBUT	PT Citra Borneo Utama Tbk
LAND	PT Trimitra Propertindo Tbk
FIMP	PT Fimperkasa Utama Tbk
TBIG	PT Tower Bersama Infrastructure Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14020	Forward Pe Ratio	1	200	110	96
40001	Market Cap	5	28,543,875,000,000	40,183,125,000,000	51,545,250,000,000
14010	Ps Ratio	9	19	25	41
14008	Pe Ratio	15	372	1,568	313
14012	Pb Ratio	25	3	5	6

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
14020	Forward Pe Ratio	1	200	154	110	41	130	99	96
40001	Market Cap	5	28,543,875,000,000	36,996,187,500,000	40,183,125,000,000	27,989,625,000,000	44,062,875,000,000	33,532,125,000,000	51,545,250,000,000
14010	Ps Ratio	9	19	23	25	18	30	25	41
14008	Pe Ratio	15	372	1,443	1,568	1,020	3,058	2,104	313
14012	Pb Ratio	25	3	4	5	3	5	4	6

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	0	0	0	0	531,000,000
20091	Net Income	76,565,000,000	22,068,000,000	15,913,000,000	86,024,000,000	-189,567,000,000
29004	Basic E P S	6	0	1	6	-19
20007	Amortization	161,021,000,000	42,531,000,000	72,929,000,000	28,497,000,000	189,000,000
29009	Diluted E P S	6	0	1	6	-19
20136	Pretax Income	98,941,000,000	23,566,000,000	20,428,000,000	9,134,000,000	-189,567,000,000
20145	Tax Provision	22,376,000,000	1,498,000,000	4,515,000,000	-76,890,000,000	0
20100	Total Revenue	1,493,617,000,000	356,145,000,000	1,362,020,000,000	609,270,000,000	66,053,000,000
20177	Interest Income	1,663,499,000,000	410,876,000,000	962,668,000,000	525,540,000,000	90,071,000,000
20057	Interest Expense	328,042,000,000	79,121,000,000	138,844,000,000	62,476,000,000	25,427,000,000
20316	Normalized Income	76,885,371,838	22,455,683,612	15,888,072,645	85,485,800,000	-187,466,000,000
20108	Operating Expense	1,078,872,000,000	281,290,000,000	956,815,000,000	542,580,000,000	236,923,000,000
20112	Operating Revenue	1,493,617,000,000	356,145,000,000	1,362,020,000,000	609,270,000,000	66,053,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	1,335,457,000,000	331,755,000,000	823,824,000,000	463,064,000,000	64,644,000,000
20416	Total Unusual Items	-414,000,000	-414,000,000	32,000,000	690,000,000	-2,101,000,000
29010	Basic Average Shares	13,856,250,000	0	13,856,250,000	13,277,410,898	10,165,535,464
20231	Insurance And Claims	27,130,000,000	7,015,000,000	23,486,000,000	10,160,000,000	1,310,000,000
20269	Other Special Charges	366,000,000	414,000,000	-32,000,000	-690,000,000	1,570,000,000
20287	Rent And Landing Fees	0	0	0	0	3,417,000,000
29011	Diluted Average Shares	13,856,250,000	0	13,856,250,000	13,277,410,898	10,165,535,464
20162	Special Income Charges	-414,000,000	-414,000,000	32,000,000	690,000,000	-2,101,000,000
20315	Reconciled Depreciation	192,381,000,000	50,340,000,000	99,639,000,000	49,006,000,000	8,348,000,000
20219	Gain On Sale Of Security	152,193,000,000	24,446,000,000	529,172,000,000	126,674,000,000	0
20312	Other Operating Expenses	-208,197,000,000	-57,614,000,000	-59,469,000,000	8,752,000,000	5,356,000,000
20419	Tax Effect Of Unusual Items	-93,628,162	-26,316,388	7,072,645	151,800,000	0
20018	Depreciation Income Statement	31,360,000,000	7,809,000,000	26,710,000,000	20,509,000,000	8,159,000,000
20158	Selling And Marketing Expense	147,675,000,000	37,675,000,000	174,037,000,000	101,506,000,000	11,760,000,000
20093	Net Income Common Stockholders	76,565,000,000	22,068,000,000	15,913,000,000	86,024,000,000	-189,567,000,000
20094	Net Income Continuous Operations	76,565,000,000	22,068,000,000	15,913,000,000	86,024,000,000	-189,567,000,000
20045	General And Administrative Expense	459,752,000,000	129,775,000,000	396,213,000,000	191,505,000,000	52,358,000,000
20159	Selling General And Administration	607,427,000,000	167,450,000,000	570,250,000,000	293,011,000,000	64,118,000,000
20412	Other Non Operating Income Expenses	-342,000,000	-79,000,000	7,677,000,000	-2,059,000,000	-2,266,000,000
20424	Diluted N I Availto Com Stockholders	76,565,000,000	22,068,000,000	15,913,000,000	86,024,000,000	-189,567,000,000
20417	Total Unusual Items Excluding Goodwill	-414,000,000	-414,000,000	32,000,000	690,000,000	-2,101,000,000
20346	Net Income Including Noncontrolling Interests	76,565,000,000	22,068,000,000	15,913,000,000	86,024,000,000	-189,567,000,000
20019	Depreciation And Amortization In Income Statement	192,381,000,000	50,340,000,000	99,639,000,000	49,006,000,000	8,348,000,000
20309	Net Income From Continuing And Discontinued Operation	76,565,000,000	22,068,000,000	15,913,000,000	86,024,000,000	-189,567,000,000
20331	Net Income From Continuing Operation Net Minority Interest	76,565,000,000	22,068,000,000	15,913,000,000	86,024,000,000	-189,567,000,000

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
20304	Write Off	0	0	0	0	0	0	0	0	531,000,000
20091	Net Income	76,565,000,000	21,707,000,000	22,068,000,000	9,778,000,000	23,012,000,000	17,504,000,000	15,913,000,000	86,024,000,000	-189,567,000,000
29004	Basic E P S	6	2	0	2	0	1	1	6	-19
20007	Amortization	161,021,000,000	47,323,000,000	42,531,000,000	37,722,000,000	33,445,000,000	31,532,000,000	72,929,000,000	28,497,000,000	189,000,000
29009	Diluted E P S	6	2	0	2	0	1	1	6	-19
20136	Pretax Income	98,941,000,000	27,831,000,000	23,566,000,000	17,984,000,000	29,560,000,000	22,453,000,000	20,428,000,000	9,134,000,000	-189,567,000,000
20145	Tax Provision	22,376,000,000	6,124,000,000	1,498,000,000	8,206,000,000	6,548,000,000	4,949,000,000	4,515,000,000	-76,890,000,000	0
20100	Total Revenue	1,493,617,000,000	345,190,000,000	356,145,000,000	375,820,000,000	416,462,000,000	425,822,000,000	1,362,020,000,000	609,270,000,000	66,053,000,000
20177	Interest Income	1,663,499,000,000	417,271,000,000	410,876,000,000	402,917,000,000	432,435,000,000	372,583,000,000	962,668,000,000	525,540,000,000	90,071,000,000
20057	Interest Expense	328,042,000,000	95,246,000,000	79,121,000,000	71,793,000,000	81,882,000,000	57,127,000,000	138,844,000,000	62,476,000,000	25,427,000,000
20316	Normalized Income	76,885,371,838	21,707,000,000	22,455,683,612	9,778,000,000	23,012,000,000	17,466,579,967	15,888,072,645	85,485,800,000	-187,466,000,000
20108	Operating Expense	1,078,872,000,000	266,737,000,000	281,290,000,000	272,220,000,000	258,625,000,000	278,033,000,000	956,815,000,000	542,580,000,000	236,923,000,000
20112	Operating Revenue	1,493,617,000,000	345,190,000,000	356,145,000,000	375,820,000,000	416,462,000,000	425,822,000,000	1,362,020,000,000	609,270,000,000	66,053,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	1,335,457,000,000	322,025,000,000	331,755,000,000	331,124,000,000	350,553,000,000	315,456,000,000	823,824,000,000	463,064,000,000	64,644,000,000
20416	Total Unusual Items	-414,000,000	0	-414,000,000	0	0	48,000,000	32,000,000	690,000,000	-2,101,000,000
29010	Basic Average Shares	13,856,250,000	13,856,250,000	0	13,856,250,000	0	13,856,250,000	13,856,250,000	13,277,410,898	10,165,535,464
20231	Insurance And Claims	27,130,000,000	6,710,000,000	7,015,000,000	6,668,000,000	6,737,000,000	7,952,000,000	23,486,000,000	10,160,000,000	1,310,000,000
20269	Other Special Charges	366,000,000	0	414,000,000	0	0	-48,000,000	-32,000,000	-690,000,000	1,570,000,000
20287	Rent And Landing Fees	0	0	0	0	0	0	0	0	3,417,000,000
29011	Diluted Average Shares	13,856,250,000	13,856,250,000	0	13,856,250,000	0	13,856,250,000	13,856,250,000	13,277,410,898	10,165,535,464
20162	Special Income Charges	-414,000,000	0	-414,000,000	0	0	48,000,000	32,000,000	690,000,000	-2,101,000,000
20315	Reconciled Depreciation	192,381,000,000	55,195,000,000	50,340,000,000	45,814,000,000	41,032,000,000	39,107,000,000	99,639,000,000	49,006,000,000	8,348,000,000
20219	Gain On Sale Of Security	152,193,000,000	22,908,000,000	24,446,000,000	45,657,000,000	59,182,000,000	107,270,000,000	529,172,000,000	126,674,000,000	0
20312	Other Operating Expenses	-208,197,000,000	-55,700,000,000	-57,614,000,000	-40,771,000,000	-54,445,000,000	-21,406,000,000	-59,469,000,000	8,752,000,000	5,356,000,000
20419	Tax Effect Of Unusual Items	-93,628,162	0	-26,316,388	0	0	10,579,967	7,072,645	151,800,000	0
20018	Depreciation Income Statement	31,360,000,000	7,872,000,000	7,809,000,000	8,092,000,000	7,587,000,000	7,575,000,000	26,710,000,000	20,509,000,000	8,159,000,000
20158	Selling And Marketing Expense	147,675,000,000	31,672,000,000	37,675,000,000	37,747,000,000	40,581,000,000	50,201,000,000	174,037,000,000	101,506,000,000	11,760,000,000
20093	Net Income Common Stockholders	76,565,000,000	21,707,000,000	22,068,000,000	9,778,000,000	23,012,000,000	17,504,000,000	15,913,000,000	86,024,000,000	-189,567,000,000
20094	Net Income Continuous Operations	76,565,000,000	21,707,000,000	22,068,000,000	9,778,000,000	23,012,000,000	17,504,000,000	15,913,000,000	86,024,000,000	-189,567,000,000
20045	General And Administrative Expense	459,752,000,000	103,402,000,000	129,775,000,000	108,809,000,000	118,099,000,000	97,584,000,000	396,213,000,000	191,505,000,000	52,358,000,000
20159	Selling General And Administration	607,427,000,000	135,074,000,000	167,450,000,000	146,556,000,000	158,680,000,000	147,785,000,000	570,250,000,000	293,011,000,000	64,118,000,000
20412	Other Non Operating Income Expenses	-342,000,000	-25,000,000	-79,000,000	-31,000,000	-207,000,000	7,452,000,000	7,677,000,000	-2,059,000,000	-2,266,000,000
20424	Diluted N I Availto Com Stockholders	76,565,000,000	21,707,000,000	22,068,000,000	9,778,000,000	23,012,000,000	17,504,000,000	15,913,000,000	86,024,000,000	-189,567,000,000
20417	Total Unusual Items Excluding Goodwill	-414,000,000	0	-414,000,000	0	0	48,000,000	32,000,000	690,000,000	-2,101,000,000
20346	Net Income Including Noncontrolling Interests	76,565,000,000	21,707,000,000	22,068,000,000	9,778,000,000	23,012,000,000	17,504,000,000	15,913,000,000	86,024,000,000	-189,567,000,000
20019	Depreciation And Amortization In Income Statement	192,381,000,000	55,195,000,000	50,340,000,000	45,814,000,000	41,032,000,000	39,107,000,000	99,639,000,000	49,006,000,000	8,348,000,000
20309	Net Income From Continuing And Discontinued Operation	76,565,000,000	21,707,000,000	22,068,000,000	9,778,000,000	23,012,000,000	17,504,000,000	15,913,000,000	86,024,000,000	-189,567,000,000
20331	Net Income From Continuing Operation Net Minority Interest	76,565,000,000	21,707,000,000	22,068,000,000	9,778,000,000	23,012,000,000	17,504,000,000	15,913,000,000	86,024,000,000	-189,567,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	12,777,934,000,000	9,157,817,000,000	5,241,783,000,000	826,203,000,000
23165	Payables	27,427,000,000	19,530,000,000	17,120,000,000	6,481,000,000
23139	Net P P E	119,131,000,000	143,604,000,000	143,877,000,000	137,634,000,000
23386	Total Debt	54,708,000,000	59,541,000,000	63,642,000,000	71,101,000,000
23100	Gross P P E	203,860,000,000	199,527,000,000	175,159,000,000	151,855,000,000
23189	Receivables	240,395,000,000	204,388,000,000	130,814,000,000	21,704,000,000
23038	Common Stock	1,385,625,000,000	1,385,625,000,000	1,385,625,000,000	1,085,625,000,000
23329	Other Assets	173,275,000,000	134,444,000,000	109,817,000,000	44,242,000,000
23532	Share Issued	13,856,250,000	13,856,250,000	13,856,250,000	13,090,411,968
23220	Total Assets	21,295,840,000,000	16,965,295,000,000	12,312,422,000,000	2,179,873,000,000
23027	Capital Stock	1,385,625,000,000	1,385,625,000,000	1,385,625,000,000	1,085,625,000,000
23028	Cash Financial	8,863,000,000	10,107,000,000	9,986,000,000	11,283,000,000
23179	Prepaid Assets	69,106,000,000	70,633,000,000	42,635,000,000	90,074,000,000
23223	Total Deposits	12,475,005,000,000	8,464,713,000,000	3,896,749,000,000	811,479,000,000
23436	Depositsby Bank	24,000,000	139,000,000	50,000,000	1,811,000,000
23000	Accounts Payable	13,502,000,000	6,865,000,000	4,351,000,000	2,133,000,000
23029	Cash Equivalents	0	-376,000,000	-29,000,000	0
23340	Other Properties	46,789,000,000	40,979,000,000	18,104,000,000	12,301,000,000
23437	Customer Accounts	12,474,981,000,000	8,464,574,000,000	3,896,699,000,000	809,668,000,000
23381	Other Liabilities	154,833,000,000	2,339,000,000	619,000,000	1,740,000,000
23478	Other Loan Assets	12,950,411,000,000	9,350,353,000,000	5,361,061,000,000	899,091,000,000
23204	Retained Earnings	-164,708,000,000	-238,575,000,000	-254,545,000,000	-340,618,000,000
23217	Total Tax Payable	13,925,000,000	12,665,000,000	12,769,000,000	4,348,000,000
23280	Common Stock Equity	8,356,792,000,000	8,263,757,000,000	8,249,455,000,000	1,232,333,000,000
23063	Deferred Tax Assets	52,704,000,000	73,400,000,000	77,528,000,000	0
23403	Net Tangible Assets	6,963,386,000,000	7,376,270,000,000	7,753,180,000,000	1,082,092,000,000
23215	Stockholders Equity	8,356,792,000,000	8,263,757,000,000	8,249,455,000,000	1,232,333,000,000
23383	Tangible Book Value	6,963,386,000,000	7,376,270,000,000	7,753,180,000,000	1,082,092,000,000
23312	Land And Improvements	11,152,000,000	12,342,000,000	10,513,000,000	10,513,000,000
23469	Other Equity Interest	20,488,000,000	0	0	100,000,000,000
23393	Ordinary Shares Number	13,856,250,000	13,856,250,000	13,856,250,000	13,090,411,968
23031	Cash And Due From Banks	2,945,502,000,000	1,449,888,000,000	1,408,456,000,000	314,223,000,000
23155	Other Intangible Assets	1,393,406,000,000	887,487,000,000	496,275,000,000	150,241,000,000
23008	Accumulated Depreciation	-84,729,000,000	-55,923,000,000	-31,282,000,000	-14,221,000,000
23133	Money Market Investments	530,795,000,000	1,952,830,000,000	2,743,027,000,000	321,600,000,000
23030	Cash And Cash Equivalents	2,982,098,000,000	1,479,037,000,000	1,428,037,000,000	450,574,000,000
23012	Additional Paid In Capital	7,099,937,000,000	7,099,937,000,000	7,099,937,000,000	366,576,000,000
23275	Buildings And Improvements	124,460,000,000	124,460,000,000	123,919,000,000	117,719,000,000
23207	Security Agree To Be Resell	530,795,000,000	1,952,830,000,000	2,743,027,000,000	321,600,000,000
23020	Available For Sale Securities	2,956,996,000,000	2,861,655,000,000	1,898,629,000,000	137,601,000,000
23319	Machinery Furniture Equipment	21,459,000,000	21,746,000,000	22,623,000,000	11,322,000,000
23552	Fixed Assets Revaluation Reserve	8,427,000,000	9,932,000,000	8,103,000,000	8,152,000,000
23107	Interest Bearing Deposits Assets	27,733,000,000	19,042,000,000	9,595,000,000	125,068,000,000
23016	Allowance For Loans And Lease Losses	242,117,000,000	270,170,000,000	127,171,000,000	81,753,000,000
23098	Goodwill And Other Intangible Assets	1,393,406,000,000	887,487,000,000	496,275,000,000	150,241,000,000
23261	Total Equity Gross Minority Interest	8,356,792,000,000	8,263,757,000,000	8,249,455,000,000	1,232,333,000,000
23259	Total Liabilities Net Minority Interest	12,939,048,000,000	8,701,538,000,000	4,062,967,000,000	947,540,000,000
23124	Long Term Debt And Capital Lease Obligation	54,708,000,000	59,541,000,000	63,642,000,000	71,101,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	3,512,893,000,000	3,431,867,000,000	4,171,064,000,000	772,174,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	530,795,000,000	1,952,830,000,000	2,743,027,000,000	321,600,000,000

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
23137	Net Loan	14,087,826,000,000	12,777,934,000,000	10,574,880,000,000	10,855,725,000,000	10,530,893,000,000	9,157,817,000,000	5,241,783,000,000	826,203,000,000
23165	Payables	38,017,000,000	27,427,000,000	25,671,000,000	23,128,000,000	22,725,000,000	19,530,000,000	17,120,000,000	6,481,000,000
23139	Net P P E	115,881,000,000	119,131,000,000	128,287,000,000	132,089,000,000	139,327,000,000	143,604,000,000	143,877,000,000	137,634,000,000
23386	Total Debt	53,592,000,000	54,708,000,000	56,178,000,000	57,634,000,000	59,008,000,000	59,541,000,000	63,642,000,000	71,101,000,000
23100	Gross P P E	248,183,000,000	203,860,000,000	206,254,000,000	201,961,000,000	202,549,000,000	199,527,000,000	175,159,000,000	151,855,000,000
23189	Receivables	302,677,000,000	240,395,000,000	203,853,000,000	237,182,000,000	261,687,000,000	204,388,000,000	130,814,000,000	21,704,000,000
23038	Common Stock	1,385,625,000,000	1,385,625,000,000	1,385,625,000,000	1,385,625,000,000	1,385,625,000,000	1,385,625,000,000	1,385,625,000,000	1,085,625,000,000
23329	Other Assets	173,975,000,000	173,275,000,000	177,057,000,000	157,742,000,000	145,409,000,000	134,444,000,000	109,817,000,000	44,242,000,000
23532	Share Issued	13,856,250,000	13,856,250,000	13,856,250,000	13,856,250,000	13,856,250,000	13,856,250,000	13,856,250,000	13,090,411,968
23220	Total Assets	22,502,716,000,000	21,295,840,000,000	19,126,581,000,000	18,865,190,000,000	18,022,023,000,000	16,965,295,000,000	12,312,422,000,000	2,179,873,000,000
23027	Capital Stock	1,385,625,000,000	1,385,625,000,000	1,385,625,000,000	1,385,625,000,000	1,385,625,000,000	1,385,625,000,000	1,385,625,000,000	1,085,625,000,000
23028	Cash Financial	22,289,000,000	8,863,000,000	8,179,000,000	8,401,000,000	12,179,000,000	10,107,000,000	9,986,000,000	11,283,000,000
23179	Prepaid Assets	83,517,000,000	69,106,000,000	100,494,000,000	78,031,000,000	76,673,000,000	70,633,000,000	42,635,000,000	90,074,000,000
23223	Total Deposits	13,801,191,000,000	12,475,005,000,000	10,523,409,000,000	10,346,281,000,000	9,458,465,000,000	8,464,713,000,000	3,896,749,000,000	811,479,000,000
23436	Depositsby Bank	24,000,000	24,000,000	24,000,000	24,000,000	24,000,000	139,000,000	50,000,000	1,811,000,000
23000	Accounts Payable	15,201,000,000	13,502,000,000	8,411,000,000	7,798,000,000	9,973,000,000	6,865,000,000	4,351,000,000	2,133,000,000
23029	Cash Equivalents	0	0	0	0	-23,000,000	-376,000,000	-29,000,000	0
23340	Other Properties	88,524,000,000	46,789,000,000	47,806,000,000	43,631,000,000	44,216,000,000	40,979,000,000	18,104,000,000	12,301,000,000
23437	Customer Accounts	13,801,167,000,000	12,474,981,000,000	10,523,385,000,000	10,346,257,000,000	9,458,441,000,000	8,464,574,000,000	3,896,699,000,000	809,668,000,000
23381	Other Liabilities	18,825,000,000	154,833,000,000	6,755,000,000	3,259,000,000	1,823,000,000	2,339,000,000	619,000,000	1,740,000,000
23478	Other Loan Assets	8,737,268,000,000	12,950,411,000,000	6,576,544,000,000	7,275,773,000,000	7,402,843,000,000	9,350,353,000,000	5,361,061,000,000	899,091,000,000
23204	Retained Earnings	-143,001,000,000	-164,708,000,000	-188,281,000,000	-198,059,000,000	-221,071,000,000	-238,575,000,000	-254,545,000,000	-340,618,000,000
23217	Total Tax Payable	22,816,000,000	13,925,000,000	17,260,000,000	15,330,000,000	12,752,000,000	12,665,000,000	12,769,000,000	4,348,000,000
23280	Common Stock Equity	8,387,298,000,000	8,356,792,000,000	8,334,013,000,000	8,310,099,000,000	8,281,436,000,000	8,263,757,000,000	8,249,455,000,000	1,232,333,000,000
23063	Deferred Tax Assets	46,575,000,000	52,704,000,000	54,324,000,000	62,450,000,000	68,401,000,000	73,400,000,000	77,528,000,000	0
23403	Net Tangible Assets	6,828,396,000,000	6,963,386,000,000	7,068,845,000,000	7,158,641,000,000	7,258,319,000,000	7,376,270,000,000	7,753,180,000,000	1,082,092,000,000
23215	Stockholders Equity	8,387,298,000,000	8,356,792,000,000	8,334,013,000,000	8,310,099,000,000	8,281,436,000,000	8,263,757,000,000	8,249,455,000,000	1,232,333,000,000
23383	Tangible Book Value	6,828,396,000,000	6,963,386,000,000	7,068,845,000,000	7,158,641,000,000	7,258,319,000,000	7,376,270,000,000	7,753,180,000,000	1,082,092,000,000
23312	Land And Improvements	11,152,000,000	11,152,000,000	12,342,000,000	12,342,000,000	12,342,000,000	12,342,000,000	10,513,000,000	10,513,000,000
23469	Other Equity Interest	29,269,000,000	20,488,000,000	19,223,000,000	4,806,000,000	0	0	0	100,000,000,000
23393	Ordinary Shares Number	13,856,250,000	13,856,250,000	13,856,250,000	13,856,250,000	13,856,250,000	13,856,250,000	13,856,250,000	13,090,411,968
23031	Cash And Due From Banks	3,067,703,000,000	2,945,502,000,000	1,981,336,000,000	2,107,338,000,000	1,421,966,000,000	1,449,888,000,000	1,408,456,000,000	314,223,000,000
23155	Other Intangible Assets	1,558,902,000,000	1,393,406,000,000	1,265,168,000,000	1,151,458,000,000	1,023,117,000,000	887,487,000,000	496,275,000,000	150,241,000,000
23008	Accumulated Depreciation	-92,601,000,000	-84,729,000,000	-77,967,000,000	-69,872,000,000	-63,222,000,000	-55,923,000,000	-31,282,000,000	-14,221,000,000
23133	Money Market Investments	340,752,000,000	530,795,000,000	2,387,202,000,000	2,038,437,000,000	1,332,548,000,000	1,952,830,000,000	2,743,027,000,000	321,600,000,000
23030	Cash And Cash Equivalents	3,117,775,000,000	2,982,098,000,000	2,017,028,000,000	2,143,251,000,000	1,511,658,000,000	1,479,037,000,000	1,428,037,000,000	450,574,000,000
23012	Additional Paid In Capital	7,099,937,000,000	7,099,937,000,000	7,099,937,000,000	7,099,937,000,000	7,099,937,000,000	7,099,937,000,000	7,099,937,000,000	366,576,000,000
23275	Buildings And Improvements	127,048,000,000	124,460,000,000	124,648,000,000	124,530,000,000	124,530,000,000	124,460,000,000	123,919,000,000	117,719,000,000
23207	Security Agree To Be Resell	340,752,000,000	530,795,000,000	2,387,202,000,000	2,038,437,000,000	1,332,548,000,000	1,952,830,000,000	2,743,027,000,000	321,600,000,000
23020	Available For Sale Securities	2,674,836,000,000	2,956,996,000,000	2,218,288,000,000	2,008,825,000,000	2,932,310,000,000	2,861,655,000,000	1,898,629,000,000	137,601,000,000
23319	Machinery Furniture Equipment	21,459,000,000	21,459,000,000	21,458,000,000	21,458,000,000	21,461,000,000	21,746,000,000	22,623,000,000	11,322,000,000
23552	Fixed Assets Revaluation Reserve	8,427,000,000	8,427,000,000	9,932,000,000	9,932,000,000	9,932,000,000	9,932,000,000	8,103,000,000	8,152,000,000
23107	Interest Bearing Deposits Assets	27,783,000,000	27,733,000,000	27,513,000,000	27,512,000,000	77,513,000,000	19,042,000,000	9,595,000,000	125,068,000,000
23016	Allowance For Loans And Lease Losses	184,671,000,000	242,117,000,000	296,081,000,000	326,482,000,000	312,036,000,000	270,170,000,000	127,171,000,000	81,753,000,000
23098	Goodwill And Other Intangible Assets	1,558,902,000,000	1,393,406,000,000	1,265,168,000,000	1,151,458,000,000	1,023,117,000,000	887,487,000,000	496,275,000,000	150,241,000,000
23261	Total Equity Gross Minority Interest	8,387,298,000,000	8,356,792,000,000	8,334,013,000,000	8,310,099,000,000	8,281,436,000,000	8,263,757,000,000	8,249,455,000,000	1,232,333,000,000
23259	Total Liabilities Net Minority Interest	14,115,418,000,000	12,939,048,000,000	10,792,568,000,000	10,555,091,000,000	9,740,587,000,000	8,701,538,000,000	4,062,967,000,000	947,540,000,000
23124	Long Term Debt And Capital Lease Obligation	53,592,000,000	54,708,000,000	56,178,000,000	57,634,000,000	59,008,000,000	59,541,000,000	63,642,000,000	71,101,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	3,458,527,000,000	3,512,893,000,000	4,404,230,000,000	4,181,688,000,000	2,844,206,000,000	3,431,867,000,000	4,171,064,000,000	772,174,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	340,752,000,000	530,795,000,000	2,387,202,000,000	2,038,437,000,000	1,332,548,000,000	1,952,830,000,000	2,743,027,000,000	321,600,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,226,000,000	2,226,000,000	32,000,000	1,388,000,000	52,521,000,000
26285	All Taxes Paid	-558,000,000	-558,000,000	-104,000,000	0	0
26185	Free Cash Flow	1,358,101,000,000	1,703,669,000,000	1,016,381,000,000	-4,191,790,000,000	-528,630,000,000
26027	Changes In Cash	1,605,851,000,000	964,866,000,000	41,900,000,000	970,965,000,000	144,012,000,000
26016	End Cash Position	3,090,019,000,000	2,954,422,000,000	1,460,371,000,000	1,418,471,000,000	447,506,000,000
26112	Purchase Of P P E	-10,259,000,000	-531,000,000	-24,207,000,000	-30,721,000,000	-51,189,000,000
26125	Sale Of Investment	1,590,376,000,000	119,999,000,000	60,000,000,000	0	19,448,000,000
26005	Capital Expenditure	-698,456,000,000	-162,689,000,000	-488,348,000,000	-405,252,000,000	-201,448,000,000
26012	Financing Cash Flow	-11,833,000,000	-2,946,000,000	-10,624,000,000	6,922,891,000,000	736,147,000,000
26013	Investing Cash Flow	-438,873,000,000	-898,546,000,000	-1,452,205,000,000	-2,165,388,000,000	-264,953,000,000
26014	Operating Cash Flow	2,056,557,000,000	1,866,358,000,000	1,504,729,000,000	-3,786,538,000,000	-327,182,000,000
26098	Common Stock Issuance	0	0	0	6,950,000,000,000	658,492,000,000
26283	Cash Paymentsfor Loans	-4,042,895,000,000	-1,838,131,000,000	-4,306,149,000,000	-6,897,822,000,000	-644,189,000,000
26110	Purchase Of Investment	-1,333,019,000,000	-858,082,000,000	-1,023,889,000,000	-1,761,524,000,000	-135,474,000,000
26015	Beginning Cash Position	1,484,168,000,000	1,989,556,000,000	1,418,471,000,000	447,506,000,000	303,494,000,000
26277	Cash Receiptsfrom Loans	3,000,460,000,000	2,020,644,000,000	2,242,896,000,000	610,744,000,000	416,761,000,000
26223	Classesof Cash Payments	-5,698,916,000,000	-2,446,039,000,000	-5,385,852,000,000	-7,517,730,000,000	-1,063,743,000,000
26108	Purchase Of Intangibles	-688,197,000,000	-162,158,000,000	-464,141,000,000	-374,531,000,000	-150,259,000,000
26181	Issuance Of Capital Stock	0	0	0	6,950,000,000,000	658,492,000,000
26071	Net Common Stock Issuance	0	0	0	6,950,000,000,000	658,492,000,000
26284	Interestand Commission Paid	-337,183,000,000	-76,966,000,000	-144,955,000,000	-60,463,000,000	-25,246,000,000
26164	Net Other Financing Charges	0	0	0	0	100,000,000,000
26119	Net P P E Purchase And Sale	-8,033,000,000	1,695,000,000	-24,175,000,000	-29,333,000,000	1,332,000,000
26274	Cash Receiptsfrom Tax Refunds	10,064,000,000	-3,335,000,000	0	8,421,000,000	3,381,000,000
26226	Paymentson Behalfof Employees	-450,936,000,000	-137,490,000,000	-318,479,000,000	-177,440,000,000	-165,015,000,000
26118	Net Investment Purchase And Sale	257,357,000,000	-738,083,000,000	-963,889,000,000	-1,761,524,000,000	-116,026,000,000
26117	Net Intangibles Purchase And Sale	-688,197,000,000	-162,158,000,000	-464,141,000,000	-374,531,000,000	-150,259,000,000
26228	Other Cash Paymentsfrom Operating Activities	-516,613,000,000	-42,163,000,000	-616,165,000,000	-380,244,000,000	-153,230,000,000
26222	Other Cash Receiptsfrom Operating Activities	479,226,000,000	181,928,000,000	50,783,000,000	238,401,000,000	61,609,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	-350,731,000,000	-350,731,000,000	0	-1,761,000,000	-76,063,000,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	4,265,723,000,000	2,113,160,000,000	4,596,902,000,000	2,873,626,000,000	254,810,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	2,056,557,000,000	1,866,358,000,000	1,504,729,000,000	-3,786,538,000,000	-327,182,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	7,755,473,000,000	4,312,397,000,000	6,890,581,000,000	3,731,192,000,000	736,561,000,000

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	2,226,000,000	0	2,226,000,000	0	0	48,000,000	32,000,000	1,388,000,000	52,521,000,000
26285	All Taxes Paid	-558,000,000	0	-558,000,000	0	0	0	-104,000,000	0	0
26185	Free Cash Flow	1,358,101,000,000	-143,618,000,000	1,703,669,000,000	86,553,000,000	-288,503,000,000	96,875,000,000	1,016,381,000,000	-4,191,790,000,000	-528,630,000,000
26027	Changes In Cash	1,605,851,000,000	135,597,000,000	964,866,000,000	-126,224,000,000	631,612,000,000	23,797,000,000	41,900,000,000	970,965,000,000	144,012,000,000
26016	End Cash Position	3,090,019,000,000	3,090,019,000,000	2,954,422,000,000	1,989,556,000,000	2,115,780,000,000	1,484,168,000,000	1,460,371,000,000	1,418,471,000,000	447,506,000,000
26112	Purchase Of P P E	-10,259,000,000	-4,622,000,000	-531,000,000	-4,291,000,000	-815,000,000	-3,307,000,000	-24,207,000,000	-30,721,000,000	-51,189,000,000
26125	Sale Of Investment	1,590,376,000,000	559,256,000,000	119,999,000,000	1,000,000	0	0	60,000,000,000	0	19,448,000,000
26005	Capital Expenditure	-698,456,000,000	-217,441,000,000	-162,689,000,000	-155,724,000,000	-162,602,000,000	-170,467,000,000	-488,348,000,000	-405,252,000,000	-201,448,000,000
26012	Financing Cash Flow	-11,833,000,000	-2,968,000,000	-2,946,000,000	-2,953,000,000	-2,966,000,000	-2,696,000,000	-10,624,000,000	6,922,891,000,000	736,147,000,000
26013	Investing Cash Flow	-438,873,000,000	64,742,000,000	-898,546,000,000	-365,548,000,000	760,479,000,000	-240,849,000,000	-1,452,205,000,000	-2,165,388,000,000	-264,953,000,000
26014	Operating Cash Flow	2,056,557,000,000	73,823,000,000	1,866,358,000,000	242,277,000,000	-125,901,000,000	267,342,000,000	1,504,729,000,000	-3,786,538,000,000	-327,182,000,000
26098	Common Stock Issuance	0	0	0	0	0	0	0	6,950,000,000,000	658,492,000,000
26283	Cash Paymentsfor Loans	-4,042,895,000,000	-1,516,983,000,000	-1,838,131,000,000	-144,233,000,000	-543,548,000,000	-1,507,463,000,000	-4,306,149,000,000	-6,897,822,000,000	-644,189,000,000
26110	Purchase Of Investment	-1,333,019,000,000	-277,073,000,000	-858,082,000,000	-209,825,000,000	11,961,000,000	-70,430,000,000	-1,023,889,000,000	-1,761,524,000,000	-135,474,000,000
26015	Beginning Cash Position	1,484,168,000,000	2,954,422,000,000	1,989,556,000,000	2,115,780,000,000	1,484,168,000,000	1,460,371,000,000	1,418,471,000,000	447,506,000,000	303,494,000,000
26277	Cash Receiptsfrom Loans	3,000,460,000,000	606,727,000,000	2,020,644,000,000	454,551,000,000	-81,462,000,000	1,046,902,000,000	2,242,896,000,000	610,744,000,000	416,761,000,000
26223	Classesof Cash Payments	-5,698,916,000,000	-1,864,851,000,000	-2,446,039,000,000	-323,757,000,000	-1,065,692,000,000	-1,825,537,000,000	-5,385,852,000,000	-7,517,730,000,000	-1,063,743,000,000
26108	Purchase Of Intangibles	-688,197,000,000	-212,819,000,000	-162,158,000,000	-151,433,000,000	-161,787,000,000	-167,160,000,000	-464,141,000,000	-374,531,000,000	-150,259,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	6,950,000,000,000	658,492,000,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	6,950,000,000,000	658,492,000,000
26284	Interestand Commission Paid	-337,183,000,000	-95,647,000,000	-76,966,000,000	-74,904,000,000	-89,666,000,000	-61,280,000,000	-144,955,000,000	-60,463,000,000	-25,246,000,000
26164	Net Other Financing Charges	0	0	0	0	0	0	0	0	100,000,000,000
26119	Net P P E Purchase And Sale	-8,033,000,000	-4,622,000,000	1,695,000,000	-4,291,000,000	-815,000,000	-3,259,000,000	-24,175,000,000	-29,333,000,000	1,332,000,000
26274	Cash Receiptsfrom Tax Refunds	10,064,000,000	8,891,000,000	-3,335,000,000	1,930,000,000	2,578,000,000	87,000,000	0	8,421,000,000	3,381,000,000
26226	Paymentson Behalfof Employees	-450,936,000,000	-116,347,000,000	-137,490,000,000	-97,384,000,000	-99,715,000,000	-102,897,000,000	-318,479,000,000	-177,440,000,000	-165,015,000,000
26118	Net Investment Purchase And Sale	257,357,000,000	282,183,000,000	-738,083,000,000	-209,824,000,000	923,081,000,000	-70,430,000,000	-963,889,000,000	-1,761,524,000,000	-116,026,000,000
26117	Net Intangibles Purchase And Sale	-688,197,000,000	-212,819,000,000	-162,158,000,000	-151,433,000,000	-161,787,000,000	-167,160,000,000	-464,141,000,000	-374,531,000,000	-150,259,000,000
26228	Other Cash Paymentsfrom Operating Activities	-516,613,000,000	-135,874,000,000	-42,163,000,000	-196,095,000,000	-143,904,000,000	-153,782,000,000	-616,165,000,000	-380,244,000,000	-153,230,000,000
26222	Other Cash Receiptsfrom Operating Activities	479,226,000,000	194,623,000,000	181,928,000,000	87,016,000,000	17,082,000,000	39,641,000,000	50,783,000,000	238,401,000,000	61,609,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	-350,731,000,000	0	-350,731,000,000	188,859,000,000	-188,859,000,000	-115,000,000	0	-1,761,000,000	-76,063,000,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	4,265,723,000,000	1,128,433,000,000	2,113,160,000,000	22,537,000,000	1,001,593,000,000	1,006,249,000,000	4,596,902,000,000	2,873,626,000,000	254,810,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	2,056,557,000,000	73,823,000,000	1,866,358,000,000	242,277,000,000	-125,901,000,000	267,342,000,000	1,504,729,000,000	-3,786,538,000,000	-327,182,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	7,755,473,000,000	1,938,674,000,000	4,312,397,000,000	566,034,000,000	939,791,000,000	2,092,879,000,000	6,890,581,000,000	3,731,192,000,000	736,561,000,000

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	Ex-Dividend Date	1y Target Est
ARTO	PT Bank Jago Tbk	2024-04-15	At close: 04:14PM WIB	2,580	2,570	2,530	2,540	2,520.00 - 2,590.00	2,520	2,590	1,530.00 - 3,860.00	1,530	3,860	11,924,000	14,551,747	35,056,000,000,000	2	476	5	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A	3,041
ARTO	PT Bank Jago Tbk	2024-04-12	At close: 04:14PM WIB	2,580	2,570	2,530	2,540	2,520.00 - 2,590.00	2,520	2,590	1,530.00 - 3,860.00	1,530	3,860	11,924,000	14,688,061	35,844,000,000,000	2	499	5	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	N/A	3,041
ARTO	PT Bank Jago Tbk	2024-04-11	At close: 04:14PM WIB	2,580	2,570	2,530	2,540	2,520.00 - 2,590.00	2,520	2,590	1,530.00 - 3,860.00	1,530	3,860	11,924,000	15,002,025	35,844,000,000,000	2	499	5	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	N/A	3,041
ARTO	PT Bank Jago Tbk	2024-04-10	At close: 04:14PM WIB	2,580	2,570	2,530	2,540	2,520.00 - 2,590.00	2,520	2,590	1,530.00 - 3,860.00	1,530	3,860	11,924,000	15,303,751	35,844,000,000,000	2	499	5	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A	3,041
ARTO	PT Bank Jago Tbk	2024-04-05	At close: 04:14PM WIB	2,580	2,570	3,220	2,400	2,520.00 - 2,590.00	2,520	2,590	1,530.00 - 3,860.00	1,530	3,860	11,924,000	15,601,991	35,844,000,000,000	2	499	5	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A	3,041
ARTO	PT Bank Jago Tbk	2024-04-04	At close: 04:11PM WIB	2,630	2,630	3,280	1,975	2,570.00 - 2,640.00	2,570	2,640	1,530.00 - 3,860.00	1,530	3,860	8,141,300	15,746,156	36,552,000,000,000	2	509	5	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A	3,041
ARTO	PT Bank Jago Tbk	2024-04-03	At close: 04:11PM WIB	2,670	2,660	3,330	2,390	2,610.00 - 2,680.00	2,610	2,680	1,530.00 - 3,860.00	1,530	3,860	1,809,700	15,955,606	37,261,000,000,000	2	519	5	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A	3,041
ARTO	PT Bank Jago Tbk	2024-04-02	At close: 04:14PM WIB	2,590	2,610	3,230	2,530	2,540.00 - 2,670.00	2,540	2,670	1,530.00 - 3,860.00	1,530	3,860	6,794,600	16,483,603	37,827,000,000,000	2	527	5	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	N/A	3,041
ARTO	PT Bank Jago Tbk	2024-04-01	At close: 04:14PM WIB	2,670	2,670	3,330	2,160	2,570.00 - 2,670.00	2,570	2,670	1,530.00 - 3,860.00	1,530	3,860	5,671,700	16,494,115	36,694,000,000,000	2	511	5	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A	3,041
ARTO	PT Bank Jago Tbk	2024-03-29	At close: 04:14PM WIB	2,730	2,740	3,410	2,270	2,660.00 - 2,750.00	2,660	2,750	1,530.00 - 3,860.00	1,530	3,860	4,323,800	16,494,115	37,827,000,000,000	2	527	5	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A	3,041
ARTO	PT Bank Jago Tbk	2024-03-28	At close: 04:14PM WIB	2,730	2,740	3,410	2,270	2,660.00 - 2,750.00	2,660	2,750	1,530.00 - 3,860.00	1,530	3,860	4,323,800	16,550,289	36,996,000,000,000	2	514	5	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A	3,041
ARTO	PT Bank Jago Tbk	2024-03-27	At close: 04:10PM WIB	2,800	2,810	2,730	0	2,730.00 - 2,830.00	2,730	2,830	1,530.00 - 3,860.00	1,530	3,860	6,112,600	16,147,006	37,827,000,000,000	2	532	5	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A	2,992
ARTO	PT Bank Jago Tbk	2024-03-26	At close: 04:13PM WIB	2,780	2,790	2,800	2,810	2,760.00 - 2,840.00	2,760	2,840	1,530.00 - 3,860.00	1,530	3,860	15,445,800	16,276,920	38,797,000,000,000	2	1,481	2	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A	2,874
ARTO	PT Bank Jago Tbk	2024-03-25	At close: 04:14PM WIB	2,700	2,700	2,730	2,740	2,700.00 - 2,790.00	2,700	2,790	1,530.00 - 3,860.00	1,530	3,860	9,741,800	16,562,480	38,520,000,000,000	2	1,471	2	Mar 25, 2024 - Mar 26, 2024	N/A (N/A)	N/A	2,874
ARTO	PT Bank Jago Tbk	2024-03-22	At close: 04:10PM WIB	2,680	2,700	2,710	2,710	2,680.00 - 2,780.00	2,680	2,780	1,530.00 - 3,860.00	1,530	3,860	15,539,200	16,594,558	37,412,000,000,000	2	1,436	2	Mar 25, 2024 - Mar 26, 2024	N/A (N/A)	N/A	2,874
ARTO	PT Bank Jago Tbk	2024-03-21	At close: 04:07PM WIB	2,570	0	0	0	0.0000 - 0.0000	0	0		0		0	16,699,914	0	2	0	2	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A	3,213
ARTO	PT Bank Jago Tbk	2024-03-14	As of 01:47PM WIB. Market open.	2,710	2,720	2,760	2,770	2,710.00 - 2,840.00	2,710	2,840	1,530.00 - 3,860.00	1,530	3,860	8,900,300	18,315,605	38,382,000,000,000	2	1,458	2	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A	3,399
ARTO	PT Bank Jago Tbk	2024-03-13	At close: 04:13PM WIB	2,780	2,780	2,700	2,710	2,700.00 - 2,820.00	2,700	2,820	1,530.00 - 3,860.00	1,530	3,860	9,456,300	19,738,769	37,550,000,000,000	2	1,390	2	Mar 13, 2024 - Mar 14, 2024	N/A (N/A)	N/A	3,399
ARTO	PT Bank Jago Tbk	2024-03-11	At close: 04:14PM WIB	2,850	2,850	2,780	2,790	2,760.00 - 2,920.00	2,760	2,920	1,530.00 - 3,860.00	1,530	3,860	13,611,900	22,939,058	38,520,000,000,000	2	1,426	2	Mar 13, 2024 - Mar 14, 2024	N/A (N/A)	N/A	3,213
ARTO	PT Bank Jago Tbk	2024-03-08	At close: 04:14PM WIB	2,850	2,850	2,780	2,790	2,760.00 - 2,920.00	2,760	2,920	1,530.00 - 3,860.00	1,530	3,860	13,611,900	23,814,643	38,520,000,000,000	2	1,626	2	Mar 13, 2024 - Mar 14, 2024	N/A (N/A)	N/A	3,213
ARTO	PT Bank Jago Tbk	2024-03-05	At close: 04:12PM WIB	2,620	2,630	2,680	2,690	2,630.00 - 2,740.00	2,630	2,740	1,530.00 - 3,860.00	1,530	3,860	9,388,200	25,258,200	36,996,000,000,000	2	1,459	2	Mar 13, 2024 - Mar 14, 2024	N/A (N/A)	N/A	3,213
ARTO	PT Bank Jago Tbk	2024-03-04	At close: 04:11PM WIB	2,690	2,690	2,610	2,620	2,580.00 - 2,720.00	2,580	2,720	1,530.00 - 3,860.00	1,530	3,860	6,909,900	26,120,105	36,303,000,000,000	2	1,394	2	Mar 13, 2024 - Mar 14, 2024	N/A (N/A)	N/A	3,213
ARTO	PT Bank Jago Tbk	2024-03-01	At close: 04:14PM WIB	2,710	2,660	2,680	2,700	2,650.00 - 2,730.00	2,650	2,730	1,530.00 - 3,860.00	1,530	3,860	12,217,200	27,080,703	37,273,000,000,000	2	1,416	2	Mar 13, 2024 - Mar 14, 2024	N/A (N/A)	N/A	3,213
ARTO	PT Bank Jago Tbk	2024-02-28	At close: 04:12PM WIB	2,550	2,570	2,520	2,540	2,510.00 - 2,590.00	2,510	2,590	1,530.00 - 3,860.00	1,530	3,860	9,641,900	30,834,028	35,056,000,000,000	2	1,413	2	Mar 13, 2024 - Mar 14, 2024	N/A (N/A)	N/A	3,213
ARTO	PT Bank Jago Tbk	2024-02-27	At close: 04:13PM WIB	2,550	2,560	2,550	2,560	2,520.00 - 2,620.00	2,520	2,620	1,530.00 - 3,860.00	1,530	3,860	13,036,900	31,396,184	35,333,000,000,000	2	1,425	2	Mar 13, 2024 - Mar 14, 2024	N/A (N/A)	N/A	3,213
ARTO	PT Bank Jago Tbk	2024-02-26	At close: 04:14PM WIB	2,540	2,550	2,550	2,560	2,500.00 - 2,570.00	2,500	2,570	1,530.00 - 3,860.00	1,530	3,860	7,692,500	32,891,837	35,333,000,000,000	2	1,433	2	Mar 13, 2024 - Mar 14, 2024	N/A (N/A)	N/A	3,213
ARTO	PT Bank Jago Tbk	2024-02-23	At close: 04:14PM WIB	2,590	2,600	2,530	2,550	2,530.00 - 2,630.00	2,530	2,630	1,530.00 - 3,860.00	1,530	3,860	12,993,400	35,531,925	35,195,000,000,000	2	1,403	2	Mar 13, 2024 - Mar 14, 2024	N/A (N/A)	N/A	3,213
ARTO	PT Bank Jago Tbk (ARTO.JK)	2024-02-22	At close: 04:14PM WIB	2,600	2,610	2,580	2,590	2,520.00 - 2,670.00	2,520	2,670	1,530.00 - 3,860.00	1,530	3,860	15,150,400	38,160,916	35,888,000,000,000	2	1,423	2	Mar 13, 2024 - Mar 14, 2024	N/A (N/A)	N/A	3,213
ARTO	PT Bank Jago Tbk (ARTO.JK)	2024-02-21	At close: 04:14PM WIB	2,690	2,700	2,590	2,610	2,520.00 - 2,730.00	2,520	2,730	1,530.00 - 3,860.00	1,530	3,860	28,477,500	37,948,625	36,026,000,000,000	2	1,383	2	Mar 13, 2024 - Mar 14, 2024	N/A (N/A)	N/A	3,213

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Beta (5Y Monthly)	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	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 Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
ARTO	PT Bank Jago Tbk	2024-04-15	35,060,000,000,000	485	147	22	4	2	0	0	3,860	1,530	2,779	2,660	14,690,000	6,870,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	1	1,360,000,000,000	98	36	72,360,000,000	5	0	3,640,000,000,000	262	149,210,000,000	603	-1,890,000,000,000
ARTO	PT Bank Jago Tbk	2024-04-12	35,060,000,000,000	485	147	22	4	2	0	0	3,860	1,530	2,820	2,667	15,000,000	6,400,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	1	1,360,000,000,000	98	36	72,360,000,000	5	0	3,640,000,000,000	262	149,210,000,000	603	-1,890,000,000,000
ARTO	PT Bank Jago Tbk	2024-04-11	35,060,000,000,000	485	147	22	4	2	0	0	3,860	1,530	2,820	2,667	15,300,000	6,400,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	1	1,360,000,000,000	98	36	72,360,000,000	5	0	3,640,000,000,000	262	149,210,000,000	603	-1,890,000,000,000
ARTO	PT Bank Jago Tbk	2024-04-10	35,060,000,000,000	485	147	22	4	2	0	0	3,860	1,530	2,820	2,667	15,300,000	6,400,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	1	1,360,000,000,000	98	36	72,360,000,000	5	0	3,640,000,000,000	262	149,210,000,000	603	-1,890,000,000,000
ARTO	PT Bank Jago Tbk	2024-04-05	36,440,000,000,000	511	154	24	4	2	0	0	3,860	0	2,912	2,682	15,750,000	8,690,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	1	1,360,000,000,000	98	36	72,360,000,000	5	0	3,640,000,000,000	262	149,210,000,000	603	-1,890,000,000,000
ARTO	PT Bank Jago Tbk	2024-04-04	37,000,000,000,000	511	154	24	4	2	0	0	3,860	0	2,929	2,684	15,960,000	9,580,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	1	1,360,000,000,000	98	36	72,360,000,000	5	0	3,640,000,000,000	262	149,210,000,000	603	-1,890,000,000,000
ARTO	PT Bank Jago Tbk	2024-04-03	37,000,000,000,000	511	154	24	4	2	0	0	3,860	0	2,944	2,685	16,480,000	9,990,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	1	1,360,000,000,000	98	36	72,360,000,000	5	0	3,640,000,000,000	262	149,210,000,000	603	-1,890,000,000,000
ARTO	PT Bank Jago Tbk	2024-04-02	35,890,000,000,000	496	149	23	4	2	0	0	3,860	0	2,961	2,687	16,490,000	10,040,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	1	1,360,000,000,000	98	36	72,360,000,000	5	0	3,640,000,000,000	262	149,210,000,000	603	-1,890,000,000,000
ARTO	PT Bank Jago Tbk	2024-04-01	37,000,000,000,000	511	154	24	4	2	0	0	3,860	0	2,961	2,687	16,490,000	10,040,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	1	1,360,000,000,000	98	36	72,360,000,000	5	0	3,640,000,000,000	262	149,210,000,000	603	-1,890,000,000,000
ARTO	PT Bank Jago Tbk	2024-03-29	37,000,000,000,000	511	154	24	4	2	0	0	3,860	1,530	2,975	2,688	16,550,000	10,940,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	1	1,360,000,000,000	98	36	72,360,000,000	5	0	3,640,000,000,000	262	149,210,000,000	603	-1,890,000,000,000
ARTO	PT Bank Jago Tbk	2024-03-28	37,830,000,000,000	523	159	24	5	2	0	0	3,860	0	2,982	2,689	16,150,000	8,760,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	1	1,360,000,000,000	98	36	72,360,000,000	5	0	3,640,000,000,000	262	149,210,000,000	603	-1,890,000,000,000
ARTO	PT Bank Jago Tbk	2024-03-27	37,410,000,000,000	1	83	24	4	2	0	0	3,860	0	2,991	2,691	16,280,000	10,120,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	5	0	1,260,000,000,000	91	18	25,630,000,000	2	-16	3,360,000,000,000	242	56,180,000,000	601	-2,420,000,000,000
ARTO	PT Bank Jago Tbk	2024-03-26	37,410,000,000,000	1	83	24	4	2	0	0	3,860	0	2,998	2,693	16,560,000	11,760,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	5	0	1,260,000,000,000	91	18	25,630,000,000	2	-16	3,360,000,000,000	242	56,180,000,000	601	-2,420,000,000,000
ARTO	PT Bank Jago Tbk	2024-03-25	37,410,000,000,000	1	83	24	4	2	0	0	3,860	1,530	2,998	2,693	16,560,000	11,760,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	5	0	1,260,000,000,000	91	18	25,630,000,000	2	-16	3,360,000,000,000	242	56,180,000,000	601	-2,420,000,000,000
ARTO	PT Bank Jago Tbk	2024-03-22	37,130,000,000,000	1	83	23	4	2	0	0	3,860	0	3,015	2,697	16,700,000	14,070,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	5	0	1,260,000,000,000	91	18	25,630,000,000	2	-16	3,360,000,000,000	242	56,180,000,000	601	-2,420,000,000,000
ARTO	PT Bank Jago Tbk	2024-03-21	35,610,000,000,000	1	83	22	4	2	0	0	3,860	1,530	3,015	2,697	16,700,000	14,070,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	5	0	1,260,000,000,000	91	18	25,630,000,000	2	-16	3,360,000,000,000	242	56,180,000,000	601	-2,420,000,000,000
ARTO	PT Bank Jago Tbk	2024-03-14	37,550,000,000,000	1	83	24	5	2	0	0	3,860	0	3,048	2,691	19,740,000	14,690,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	5	0	1,260,000,000,000	91	18	25,630,000,000	2	-16	3,360,000,000,000	242	56,180,000,000	601	-2,420,000,000,000
ARTO	PT Bank Jago Tbk	2024-03-13	38,520,000,000,000	2	83	24	5	2	0	0	3,860	0	3,048	2,691	20,910,000	14,690,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	5	0	1,260,000,000,000	91	18	25,630,000,000	2	-16	3,360,000,000,000	242	56,180,000,000	601	-2,420,000,000,000
ARTO	PT Bank Jago Tbk	2024-03-11	38,520,000,000,000	2	83	24	5	2	0	0	3,860	1,530	3,048	2,691	23,640,000	14,690,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	5	0	1,260,000,000,000	91	18	25,630,000,000	2	-16	3,360,000,000,000	242	56,180,000,000	601	-2,420,000,000,000
ARTO	PT Bank Jago Tbk	2024-03-08	39,490,000,000,000	2	83	25	5	2	0	0	3,860	1,530	3,051	2,689	23,810,000	14,630,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	5	0	1,260,000,000,000	91	18	25,630,000,000	2	-16	3,360,000,000,000	242	56,180,000,000	601	-2,420,000,000,000
ARTO	PT Bank Jago Tbk	2024-03-05	37,270,000,000,000	1	102	23	4	2	0	0	3,860	0	3,066	2,682	26,120,000	18,150,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	5	0	1,260,000,000,000	91	18	25,630,000,000	2	-16	3,360,000,000,000	242	56,180,000,000	601	-2,420,000,000,000
ARTO	PT Bank Jago Tbk	2024-03-04	37,270,000,000,000	1	102	23	4	2	0	0	3,860	1,530	3,066	2,682	26,120,000	18,150,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	5	0	1,260,000,000,000	91	18	25,630,000,000	2	-16	3,360,000,000,000	242	56,180,000,000	601	-2,420,000,000,000
ARTO	PT Bank Jago Tbk	2024-03-01	37,550,000,000,000	1	103	24	5	2	0	0	3,860	1,530	3,073	2,682	27,080,000	19,130,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	5	0	1,260,000,000,000	91	18	25,630,000,000	2	-16	3,360,000,000,000	242	56,180,000,000	601	-2,420,000,000,000
ARTO	PT Bank Jago Tbk	2024-02-28	35,330,000,000,000	1	96	22	4	2	2	28	3,860	0	3,106	2,679	31,400,000	18,500,000	13,860,000,000	13,950,000,000	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	5	0	1,260,000,000,000	91	18	25,630,000,000	2	-16	3,360,000,000,000	242	56,180,000,000	601	-2,420,000,000,000
ARTO	PT Bank Jago Tbk	2024-02-27	35,330,000,000,000	1	96	22	4	2	0	0	3,860	0	3,119	2,678	32,890,000	18,550,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	5	0	1,260,000,000,000	91	18	25,630,000,000	2	-16	3,360,000,000,000	242	56,180,000,000	601	-2,420,000,000,000
ARTO	PT Bank Jago Tbk	2024-02-26	35,190,000,000,000	1	96	22	4	2	0	0	3,860	0	3,119	2,678	32,890,000	18,550,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	5	0	1,260,000,000,000	91	18	25,630,000,000	2	-16	3,360,000,000,000	242	56,180,000,000	601	-2,420,000,000,000
ARTO	PT Bank Jago Tbk (ARTO.JK)	2024-02-23	35,890,000,000,000	1	98	23	4	2	0	0	3,860	0	3,151	2,677	38,160,000	17,660,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	5	0	1,260,000,000,000	91	18	25,630,000,000	2	-16	3,360,000,000,000	242	56,180,000,000	601	-2,420,000,000,000
ARTO	PT Bank Jago Tbk (ARTO.JK)	2024-02-22	36,030,000,000,000	1	98	23	4	2	0	0	3,860	0	3,162	2,677	37,950,000	16,420,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	5	0	1,260,000,000,000	91	18	25,630,000,000	2	-16	3,360,000,000,000	242	56,180,000,000	601	-2,420,000,000,000
ARTO	PT Bank Jago Tbk (ARTO.JK)	2024-02-21	37,270,000,000,000	1	102	23	4	2	0	0	3,860	1,530	3,162	2,677	37,950,000	16,420,000	13,860,000,000	0	3,840,000,000	64	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	5	0	1,260,000,000,000	91	18	25,630,000,000	2	-16	3,360,000,000,000	242	56,180,000,000	601	-2,420,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	2,680	2,690	2,680	2,690	8,700
2024-03-05	15:48:00	2,680	2,680	2,670	2,680	40,000
2024-03-05	15:47:00	2,690	2,690	2,680	2,680	29,000
2024-03-05	15:46:00	2,680	2,690	2,680	2,690	35,800
2024-03-05	15:45:00	2,680	2,680	2,680	2,680	300
2024-03-05	15:44:00	2,680	2,690	2,680	2,680	14,900
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	2,690	2,690	2,690	2,690	0
2024-03-05	15:41:00	2,680	2,690	2,670	2,690	6,900
2024-03-05	15:40:00	2,680	2,690	2,670	2,670	56,500
2024-03-05	15:39:00	2,680	2,680	2,680	2,680	8,800
2024-03-05	15:38:00	2,690	2,690	2,680	2,680	10,300
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	2,690	2,690	2,690	2,690	0
2024-03-05	15:33:00	2,670	2,690	2,670	2,690	102,800
2024-03-05	15:32:00	2,670	2,680	2,670	2,680	5,800
2024-03-05	15:31:00	2,670	2,680	2,670	2,670	1,000
2024-03-05	15:30:00	2,680	2,680	2,670	2,670	3,100

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	2,680	2,690	2,670	2,690	48,700
2024-03-05	15:46:00	2,680	2,690	2,680	2,680	64,800
2024-03-05	15:44:00	2,680	2,690	2,680	2,680	15,200
2024-03-05	15:42:00	2,690	2,690	2,690	2,690	0
2024-03-05	15:40:00	2,680	2,690	2,670	2,690	63,400
2024-03-05	15:38:00	2,690	2,690	2,680	2,680	19,100
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	2,690	2,690	2,690	2,690	0
2024-03-05	15:32:00	2,670	2,690	2,670	2,690	108,600
2024-03-05	15:30:00	2,680	2,680	2,670	2,670	4,100
2024-03-05	15:28:00	2,670	2,670	2,670	2,670	200
2024-03-05	15:26:00	2,670	2,670	2,670	2,670	8,800
2024-03-05	15:24:00	2,670	2,680	2,670	2,670	3,800
2024-03-05	15:22:20	2,680	2,680	2,680	2,680	0
2024-03-05	15:22:00	2,680	2,680	2,670	2,680	6,400
2024-03-05	15:20:00	2,680	2,680	2,680	2,680	6,800
2024-03-05	15:18:00	2,670	2,680	2,670	2,680	27,500
2024-03-05	15:16:00	2,660	2,680	2,660	2,680	27,600
2024-03-05	15:14:00	2,670	2,680	2,670	2,670	75,500
2024-03-05	15:12:00	2,680	2,680	2,670	2,670	7,900
2024-03-05	15:10:00	2,670	2,680	2,670	2,680	12,700
2024-03-05	15:08:00	2,670	2,680	2,670	2,680	16,600
2024-03-05	15:06:00	2,680	2,680	2,670	2,680	7,600
2024-03-05	15:04:00	2,680	2,680	2,670	2,680	15,700
2024-03-05	15:02:00	2,680	2,680	2,670	2,680	16,300

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	2,680	2,690	2,670	2,680	105,100
2024-03-05	15:40:00	2,680	2,690	2,670	2,680	78,000
2024-03-05	15:35:00	2,690	2,690	2,680	2,680	19,100
2024-03-05	15:30:00	2,680	2,690	2,670	2,690	111,300
2024-03-05	15:25:00	2,670	2,680	2,670	2,670	12,800
2024-03-05	15:22:20	2,680	2,680	2,680	2,680	0
2024-03-05	15:20:00	2,680	2,680	2,670	2,680	13,200
2024-03-05	15:15:00	2,670	2,680	2,660	2,680	92,200
2024-03-05	15:10:00	2,670	2,680	2,670	2,680	59,000
2024-03-05	15:05:00	2,680	2,680	2,670	2,680	31,300
2024-03-05	15:00:00	2,680	2,680	2,670	2,680	39,800
2024-03-05	14:55:00	2,680	2,680	2,670	2,680	151,600
2024-03-05	14:50:00	2,680	2,680	2,670	2,670	17,000
2024-03-05	14:45:00	2,690	2,690	2,670	2,680	31,000
2024-03-05	14:40:00	2,680	2,690	2,670	2,690	27,200
2024-03-05	14:35:00	2,680	2,690	2,670	2,680	25,600
2024-03-05	14:31:24	2,680	2,680	2,680	2,680	0
2024-03-05	14:30:00	2,670	2,680	2,670	2,680	39,700
2024-03-05	14:25:00	2,680	2,680	2,670	2,680	32,300
2024-03-05	14:20:00	2,690	2,690	2,670	2,680	60,400
2024-03-05	14:15:00	2,690	2,690	2,680	2,690	46,600
2024-03-05	14:10:00	2,690	2,690	2,680	2,690	69,700
2024-03-05	14:05:00	2,690	2,690	2,680	2,690	37,400
2024-03-05	14:00:00	2,680	2,690	2,680	2,690	37,900
2024-03-05	13:55:00	2,680	2,690	2,680	2,680	36,600
2024-03-05	13:50:00	2,680	2,680	2,670	2,680	24,800
2024-03-05	13:45:00	2,670	2,680	2,660	2,680	73,300
2024-03-05	13:40:00	2,670	2,670	2,660	2,670	63,700

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	2,680	2,690	2,670	2,680	105,100
2024-03-05	15:30:00	2,680	2,690	2,670	2,680	208,400
2024-03-05	15:22:20	2,680	2,680	2,680	2,680	0
2024-03-05	15:15:00	2,670	2,680	2,660	2,670	118,200
2024-03-05	15:00:00	2,680	2,680	2,670	2,680	130,100
2024-03-05	14:45:00	2,690	2,690	2,670	2,680	199,600
2024-03-05	14:31:24	2,680	2,680	2,680	2,680	0
2024-03-05	14:30:00	2,670	2,690	2,670	2,690	92,500
2024-03-05	14:15:00	2,690	2,690	2,670	2,680	139,300
2024-03-05	14:00:00	2,680	2,690	2,680	2,690	145,000
2024-03-05	13:45:00	2,670	2,690	2,660	2,680	134,700
2024-03-05	13:30:00	2,670	2,680	2,660	2,670	240,600
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	11:59:58	2,670	2,670	2,670	2,670	0
2024-03-05	11:45:00	2,680	2,680	2,670	2,670	121,600
2024-03-05	11:39:11	2,680	2,680	2,680	2,680	0
2024-03-05	11:30:00	2,690	2,690	2,670	2,680	137,200
2024-03-05	11:15:00	2,690	2,690	2,670	2,690	96,200
2024-03-05	11:00:00	2,690	2,700	2,670	2,690	159,700
2024-03-05	10:48:47	2,690	2,690	2,690	2,690	0
2024-03-05	10:45:00	2,680	2,700	2,670	2,690	230,400
2024-03-05	10:30:00	2,680	2,690	2,670	2,680	155,300
2024-03-05	10:15:00	2,690	2,700	2,680	2,690	363,000
2024-03-05	10:00:17	2,710	2,710	2,710	2,710	0
2024-03-05	10:00:00	2,710	2,710	2,680	2,680	442,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	2,680	2,690	2,670	2,680	313,500
2024-03-05	15:22:20	2,680	2,680	2,680	2,680	0
2024-03-05	15:00:00	2,680	2,680	2,660	2,670	248,300
2024-03-05	14:31:24	2,680	2,680	2,680	2,680	0
2024-03-05	14:30:00	2,670	2,690	2,670	2,680	292,100
2024-03-05	14:00:00	2,680	2,690	2,670	2,680	284,300
2024-03-05	13:30:00	2,670	2,690	2,660	2,680	375,300
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	11:59:58	2,670	2,670	2,670	2,670	0
2024-03-05	11:39:11	2,680	2,680	2,680	2,680	0
2024-03-05	11:30:00	2,690	2,690	2,670	2,670	258,800
2024-03-05	11:00:00	2,690	2,700	2,670	2,690	255,900
2024-03-05	10:48:47	2,690	2,690	2,690	2,690	0
2024-03-05	10:30:00	2,680	2,700	2,670	2,690	385,700
2024-03-05	10:00:17	2,710	2,710	2,710	2,710	0
2024-03-05	10:00:00	2,710	2,710	2,680	2,690	805,900
2024-03-05	09:30:00	2,700	2,720	2,690	2,710	987,200
2024-03-05	09:13:55	2,700	2,700	2,700	2,700	0
2024-03-05	09:00:00	2,640	2,740	2,630	2,710	4,739,300
2024-03-04	15:30:00	2,610	2,620	2,590	2,620	666,900
2024-03-04	15:07:16	2,610	2,610	2,610	2,610	0
2024-03-04	15:00:00	2,590	2,620	2,590	2,600	382,900
2024-03-04	14:30:00	2,590	2,610	2,580	2,590	454,000
2024-03-04	14:13:49	2,600	2,600	2,600	2,600	0
2024-03-04	14:00:00	2,630	2,630	2,590	2,590	1,288,300
2024-03-04	13:30:00	2,670	2,670	2,620	2,630	945,800
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	15:22:20	2,680	2,680	2,680	2,680	0
2024-03-05	15:00:00	2,680	2,690	2,660	2,680	561,800
2024-03-05	14:31:24	2,680	2,680	2,680	2,680	0
2024-03-05	14:00:00	2,680	2,690	2,670	2,680	576,400
2024-03-05	13:00:00	2,670	2,690	2,660	2,680	375,300
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	2,670	2,670	2,670	2,670	0
2024-03-05	11:39:11	2,680	2,680	2,680	2,680	0
2024-03-05	11:00:00	2,690	2,700	2,670	2,670	514,700
2024-03-05	10:48:47	2,690	2,690	2,690	2,690	0
2024-03-05	10:00:17	2,710	2,710	2,710	2,710	0
2024-03-05	10:00:00	2,710	2,710	2,670	2,690	1,191,600
2024-03-05	09:13:55	2,700	2,700	2,700	2,700	0
2024-03-05	09:00:00	2,640	2,740	2,630	2,710	5,726,500
2024-03-04	15:07:29	2,610	2,610	2,610	2,610	0
2024-03-04	15:00:00	2,590	2,620	2,590	2,620	1,049,800
2024-03-04	14:13:49	2,600	2,600	2,600	2,600	0
2024-03-04	14:00:00	2,630	2,630	2,580	2,590	1,742,300
2024-03-04	13:00:00	2,670	2,670	2,620	2,630	945,800
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:58	2,670	2,670	2,670	2,670	0
2024-03-04	11:41:28	2,670	2,670	2,670	2,670	0
2024-03-04	11:00:00	2,670	2,680	2,660	2,670	298,300
2024-03-04	10:51:14	2,670	2,670	2,670	2,670	0
2024-03-04	10:02:48	2,680	2,680	2,680	2,680	0
2024-03-04	10:00:00	2,660	2,690	2,660	2,670	314,800
2024-03-04	09:04:06	2,700	2,700	2,700	2,700	0
2024-03-04	09:00:00	2,690	2,720	2,640	2,670	0
2024-03-01	15:00:00	2,690	2,710	2,690	2,700	2,060,100
2024-03-01	14:43:35	2,690	2,690	2,690	2,690	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:19:16	2,090	2,090	2,090	2,090	0
2024-05-03	10:45:20	2,100	2,100	2,100	2,100	0
2024-05-03	10:30:00	2,110	2,120	2,080	2,090	707,600
2024-05-03	10:11:53	2,090	2,090	2,090	2,090	0
2024-05-03	09:39:05	2,080	2,080	2,080	2,080	0
2024-05-03	09:06:58	2,110	2,110	2,110	2,110	0
2024-05-03	09:00:00	2,090	2,120	2,060	2,120	2,600,700
2024-05-02	15:24:54	2,070	2,070	2,070	2,070	0
2024-05-02	15:00:00	2,060	2,070	2,040	2,060	1,527,200
2024-05-02	14:44:03	2,060	2,060	2,060	2,060	0
2024-05-02	14:02:32	2,060	2,060	2,060	2,060	0
2024-05-02	13:30:00	2,090	2,100	2,040	2,060	2,529,800
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:58	2,080	2,080	2,080	2,080	0
2024-05-02	11:32:07	2,090	2,090	2,090	2,090	0
2024-05-02	10:57:26	2,100	2,100	2,100	2,100	0
2024-05-02	10:30:00	2,100	2,110	2,070	2,080	1,685,000
2024-05-02	10:22:13	2,100	2,100	2,100	2,100	0
2024-05-02	09:47:53	2,100	2,100	2,100	2,100	0
2024-05-02	09:13:28	2,130	2,130	2,130	2,130	0
2024-05-02	09:00:00	2,180	2,180	2,080	2,100	3,011,300
2024-04-30	15:28:24	2,150	2,150	2,150	2,150	0
2024-04-30	15:00:00	2,140	2,160	2,140	2,150	2,104,500
2024-04-30	14:49:29	2,160	2,160	2,160	2,160	0
2024-04-30	14:07:42	2,140	2,140	2,140	2,140	0
2024-04-30	13:30:00	2,160	2,160	2,120	2,150	1,013,600
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:59:58	2,150	2,150	2,150	2,150	0
2024-04-30	11:34:09	2,160	2,160	2,160	2,160	0
2024-04-30	10:56:38	2,170	2,170	2,170	2,170	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	2,180	2,180	2,040	2,060	8,896,800
2024-04-30	09:00:00	2,120	2,180	2,110	2,150	5,716,700
2024-04-29	09:00:00	2,070	2,160	2,040	2,100	11,509,100
2024-04-26	09:00:00	2,150	2,150	2,040	2,040	6,449,100
2024-04-25	09:00:00	2,170	2,180	2,080	2,140	12,289,300
2024-04-24	09:00:00	2,210	2,270	2,150	2,170	10,704,200
2024-04-23	09:00:00	2,180	2,240	2,150	2,190	7,987,300
2024-04-22	09:00:00	2,140	2,200	2,110	2,180	5,994,700
2024-04-19	09:00:00	2,120	2,190	2,080	2,130	12,090,800
2024-04-18	09:00:00	2,120	2,220	2,120	2,160	17,760,800
2024-04-17	09:00:00	2,310	2,350	2,110	2,120	19,114,600
2024-04-16	09:00:00	2,370	2,380	2,210	2,300	16,088,900
2024-04-05	09:00:00	2,570	2,590	2,520	2,530	11,924,000
2024-04-04	09:00:00	2,630	2,640	2,570	2,580	8,141,300
2024-04-03	09:00:00	2,660	2,680	2,610	2,630	1,809,700
2024-04-02	09:00:00	2,610	2,670	2,540	2,670	6,794,600
2024-04-01	09:00:00	2,670	2,670	2,570	2,590	5,671,700
2024-03-28	09:00:00	2,740	2,750	2,660	2,670	4,323,800
2024-03-27	09:00:00	2,810	2,830	2,730	2,730	6,112,600
2024-03-26	09:00:00	2,840	2,840	2,760	2,800	15,445,800
2024-03-25	09:00:00	2,790	2,790	2,700	2,780	9,741,800
2024-03-22	09:00:00	2,700	2,780	2,680	2,700	14,766,100
2024-03-21	09:00:00	2,600	2,700	2,600	2,680	8,909,400
2024-03-20	09:00:00	2,670	2,680	2,560	2,570	13,349,200
2024-03-19	09:00:00	2,740	2,750	2,660	2,670	10,696,000
2024-03-18	09:00:00	2,710	2,790	2,650	2,720	10,861,000
2024-03-15	09:00:00	2,760	2,790	2,700	2,700	6,223,200
2024-03-14	09:00:00	2,720	2,840	2,710	2,740	13,297,400
2024-03-13	09:00:00	2,780	2,820	2,700	2,710	9,456,300
2024-03-08	09:00:00	2,850	2,920	2,760	2,780	13,611,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	2,180	2,180	2,040	2,060	8,896,800
2024-04-29	09:00:00	2,070	2,160	2,040	2,100	11,509,100
2024-04-26	09:00:00	2,150	2,150	2,040	2,040	6,449,100
2024-04-25	09:00:00	2,170	2,180	2,080	2,140	12,289,300
2024-04-24	09:00:00	2,210	2,270	2,150	2,170	10,704,200
2024-04-23	09:00:00	2,180	2,240	2,150	2,190	7,987,300
2024-04-22	09:00:00	2,140	2,200	2,110	2,180	5,994,700
2024-04-19	09:00:00	2,120	2,190	2,080	2,130	12,090,800
2024-04-18	09:00:00	2,120	2,220	2,120	2,160	17,760,800
2024-04-17	09:00:00	2,310	2,350	2,110	2,120	19,114,600
2024-04-16	09:00:00	2,370	2,380	2,210	2,300	16,088,900
2024-04-05	09:00:00	2,570	2,590	2,520	2,530	11,924,000
2024-04-04	09:00:00	2,630	2,640	2,570	2,580	8,141,300
2024-04-03	09:00:00	2,660	2,680	2,610	2,630	1,809,700
2024-04-02	09:00:00	2,610	2,670	2,540	2,670	6,794,600
2024-04-01	09:00:00	2,670	2,670	2,570	2,590	5,671,700
2024-03-28	09:00:00	2,740	2,750	2,660	2,670	4,323,800
2024-03-27	09:00:00	2,810	2,830	2,730	2,730	6,112,600
2024-03-26	09:00:00	2,840	2,840	2,760	2,800	15,445,800
2024-03-25	09:00:00	2,790	2,790	2,700	2,780	9,741,800
2024-03-22	09:00:00	2,700	2,780	2,680	2,700	14,766,100
2024-03-21	09:00:00	2,600	2,700	2,600	2,680	8,909,400
2024-03-20	09:00:00	2,670	2,680	2,560	2,570	13,349,200
2024-03-19	09:00:00	2,740	2,750	2,660	2,670	10,696,000
2024-03-18	09:00:00	2,710	2,790	2,650	2,720	10,861,000
2024-03-15	09:00:00	2,760	2,790	2,700	2,700	6,223,200
2024-03-14	09:00:00	2,720	2,840	2,710	2,740	13,297,400
2024-03-13	09:00:00	2,780	2,820	2,700	2,710	9,456,300
2024-03-08	09:00:00	2,850	2,920	2,760	2,780	13,611,900
2024-03-07	09:00:00	2,920	2,930	2,800	2,850	16,478,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	2,070	2,160	2,040	2,100	11,509,100
2024-04-21	00:00:00	2,140	2,270	2,040	2,040	43,424,600
2024-04-14	00:00:00	2,370	2,380	2,080	2,130	65,055,100
2024-04-07	00:00:00	2,530	2,530	2,530	2,530	0
2024-03-31	00:00:00	2,670	2,680	2,520	2,530	34,341,300
2024-03-24	00:00:00	2,790	2,840	2,660	2,670	35,624,000
2024-03-17	00:00:00	2,710	2,790	2,560	2,700	58,581,700
2024-03-10	00:00:00	2,780	2,840	2,700	2,700	28,976,900
2024-03-03	00:00:00	2,690	2,930	2,580	2,780	83,725,700
2024-02-25	00:00:00	2,550	2,730	2,500	2,690	63,149,700
2024-02-18	00:00:00	2,950	2,950	2,520	2,540	118,377,000
2024-02-11	00:00:00	3,110	3,170	2,940	2,960	59,201,600
2024-02-04	00:00:00	3,090	3,140	3,010	3,050	27,140,000
2024-01-28	00:00:00	3,400	3,450	3,060	3,070	96,683,100
2024-01-21	00:00:00	3,540	3,700	3,340	3,400	91,254,000
2024-01-14	00:00:00	3,400	3,570	3,310	3,500	96,100,300
2024-01-07	00:00:00	3,100	3,450	3,030	3,400	123,684,200
2023-12-31	00:00:00	2,900	3,240	2,870	3,090	74,160,500
2023-12-24	00:00:00	2,930	3,010	2,860	2,900	23,026,700
2023-12-17	00:00:00	3,210	3,210	2,850	2,930	127,444,100
2023-12-10	00:00:00	3,250	3,860	3,070	3,210	410,914,300
2023-12-03	00:00:00	3,490	3,550	2,820	3,180	271,762,500
2023-11-26	00:00:00	3,150	3,500	3,010	3,490	420,870,100
2023-11-19	00:00:00	2,290	3,310	2,220	3,090	396,364,500
2023-11-12	00:00:00	2,060	2,400	1,930	2,290	179,185,900
2023-11-05	00:00:00	1,850	2,120	1,840	2,060	149,932,300
2023-10-29	00:00:00	1,610	1,900	1,535	1,800	104,609,100
2023-10-22	00:00:00	1,720	1,765	1,585	1,610	37,354,500
2023-10-15	00:00:00	1,615	1,960	1,530	1,710	128,658,300
2023-10-08	00:00:00	2,000	2,020	1,610	1,620	136,389,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,180	2,180	2,040	2,060	8,896,800
2024-03-31	00:00:00	2,670	2,680	2,040	2,150	160,046,800
2024-02-29	00:00:00	2,660	2,930	2,560	2,670	219,125,500
2024-01-31	00:00:00	3,220	3,330	2,500	2,710	288,895,000
2023-12-31	00:00:00	2,900	3,700	2,870	3,210	448,638,200
2023-11-30	00:00:00	3,150	3,860	2,820	2,900	918,845,100
2023-10-31	00:00:00	1,585	3,330	1,535	3,200	1,150,349,800
2023-09-30	00:00:00	2,040	2,070	1,530	1,575	355,032,400
2023-08-31	00:00:00	2,330	2,470	2,000	2,020	297,559,200
2023-07-31	00:00:00	2,970	3,010	2,280	2,330	326,763,600
2023-06-30	00:00:00	3,190	3,520	2,890	2,910	362,085,800
2023-05-31	00:00:00	2,380	3,330	2,380	3,180	564,565,800
2023-04-30	00:00:00	2,130	2,670	2,100	2,380	462,207,500
2023-03-31	00:00:00	2,020	2,140	1,990	2,070	33,966,100
2023-02-28	00:00:00	2,500	2,540	2,420	2,420	18,519,400
2023-01-31	00:00:00	2,530	2,580	2,430	2,510	431,108,400
2022-12-31	00:00:00	3,750	3,850	2,770	3,210	413,322,300
2022-11-30	00:00:00	4,720	4,780	3,290	3,720	381,269,400
2022-10-31	00:00:00	5,100	6,300	4,550	4,590	358,359,900
2022-09-30	00:00:00	6,600	6,950	4,380	5,100	412,098,100
2022-08-31	00:00:00	8,425	8,575	6,450	6,600	234,281,400
2022-07-31	00:00:00	10,600	11,100	8,050	8,425	253,562,600
2022-06-30	00:00:00	9,100	11,050	7,425	10,575	425,454,000
2022-05-31	00:00:00	9,375	9,925	8,100	9,150	440,102,400
2022-04-30	00:00:00	11,650	11,650	6,600	9,375	509,788,300
2022-03-31	00:00:00	14,625	14,650	11,350	11,650	291,642,900
2022-02-28	00:00:00	16,125	16,900	13,950	14,650	502,486,900
2022-01-31	00:00:00	16,400	17,400	13,750	16,175	1,030,284,700
2021-12-31	00:00:00	16,000	19,500	15,000	16,400	969,656,500
2021-11-30	00:00:00	15,825	17,875	15,000	16,000	566,298,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,180	2,180	2,040	2,060	8,896,800
2024-03-31	00:00:00	2,670	2,680	2,040	2,100	154,330,100
2024-02-29	00:00:00	2,660	2,930	2,560	2,670	219,125,500
2024-01-31	00:00:00	3,220	3,330	2,040	2,150	668,067,300
2023-12-31	00:00:00	2,900	3,700	2,500	2,670	956,658,700
2023-11-30	00:00:00	3,150	3,860	2,500	2,710	1,656,378,300
2023-10-31	00:00:00	1,585	3,860	1,535	3,210	2,517,833,100
2023-09-30	00:00:00	2,040	3,860	1,530	2,900	2,424,227,300
2023-08-31	00:00:00	2,330	3,330	1,530	3,200	1,802,941,400
2023-07-31	00:00:00	2,970	3,010	1,530	1,575	979,355,200
2023-06-30	00:00:00	3,190	3,520	2,000	2,020	986,408,600
2023-05-31	00:00:00	2,380	3,520	2,280	2,330	1,253,415,200
2023-04-30	00:00:00	2,130	3,520	2,100	2,910	1,388,859,100
2023-03-31	00:00:00	2,070	3,330	2,070	3,180	1,055,772,200
2023-02-28	00:00:00	2,500	2,670	1,960	2,380	794,246,000
2023-01-31	00:00:00	2,620	2,900	1,960	2,070	1,220,910,700
2022-10-31	00:00:00	5,100	6,300	2,770	3,210	1,152,951,600
2022-07-31	00:00:00	10,600	11,100	4,380	5,100	899,942,100
2022-04-30	00:00:00	11,650	11,650	6,600	10,575	1,375,344,700
2022-01-31	00:00:00	16,400	17,400	11,350	11,650	1,824,414,500
2021-10-31	00:00:00	15,500	19,500	14,325	16,400	2,148,998,400
2021-07-31	00:00:00	18,000	18,000	11,800	15,500	1,512,696,600
2021-04-30	00:00:00	10,150	19,050	9,875	17,950	1,347,148,300
2021-01-31	00:00:00	8,273	11,900	8,148	10,150	328,771,070

Dividends Amount

N/A

Dividends Yields

N/A

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