Informasi Saham BAPA PT Bekasi Asri Pemula Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAJU	PT Jasa Berdikari Logistics Tbk
MMLP	PT Mega Manunggal Property Tbk
BSBK	PT Wulandari Bangun Laksana Tbk
FLMC	PT Falmaco Nonwoven Industri Tbk
MARI	PT Mahaka Radio Integra Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40001	Market Cap	1	33,089,226,000	44,339,562,840	62,869,529,400
102	Enterprises Value E B I T D A Ratio	4	-14	-34	-208
14010	Ps Ratio	7	4	5	14
14012	Pb Ratio	10	0	0	0
14008	Pe Ratio	25	11	0	0
101	Enterprises Value Revenue Ratio	30	4	82	61
40002	Enterprise Value	33	35,138,792,704	46,947,088,469	65,326,008,071

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	33,089,226,000	44,339,562,840	46,986,700,920	48,310,269,960	53,604,546,120	62,869,529,400
102	Enterprises Value E B I T D A Ratio	4	-14	-34	-29	36	-72	-208
14010	Ps Ratio	7	4	5	6	13	15	14
14012	Pb Ratio	10	0	0	0	0	0	0
14008	Pe Ratio	25	11	0	0	0	0	0
101	Enterprises Value Revenue Ratio	30	4	82	50	9	62	61
40002	Enterprise Value	33	35,138,792,704	46,947,088,469	49,576,315,636	51,091,097,787	56,276,285,965	65,326,008,071

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-2,476,724,968	-1,361,491,243	-3,461,352,492	-1,734,621,522	-3,375,067,633
20091	Net Income	-2,857,333,912	-1,476,172,166	-3,712,072,464	-2,052,255,452	-3,737,826,580
29004	Basic E P S	-5	0	-5	-3	-2
20190	E B I T D A	-2,433,207,455	-1,361,491,243	-3,044,998,212	-1,218,780,952	-2,859,785,327
20007	Amortization	0	0	24,999,916	25,000,084	25,000,000
20046	Gross Profit	2,301,993,222	-683,205,261	1,847,964,039	4,034,689,405	4,781,093,281
29009	Diluted E P S	-5	0	-5	-3	-2
20136	Pretax Income	-2,521,769,751	-1,140,608,005	-3,503,025,586	-2,015,298,510	-3,701,922,025
20145	Tax Provision	335,564,161	335,564,161	209,046,878	36,956,942	35,904,555
20100	Total Revenue	8,119,901,265	571,527,918	3,716,043,983	6,194,779,683	9,518,983,284
20164	Total Expenses	10,476,443,102	1,660,810,306	7,105,345,008	7,903,359,994	11,935,145,516
20013	Cost Of Revenue	5,817,908,043	1,254,733,179	1,868,079,944	2,160,090,278	4,737,890,003
20177	Interest Income	258,349,053	64,851,424	261,602,576	265,994,572	273,204,488
20057	Interest Expense	45,044,783	-220,883,238	41,673,094	280,676,988	326,854,392
20109	Operating Income	-2,356,541,837	-1,089,282,388	-3,389,301,025	-1,708,580,311	-2,416,162,232
20316	Normalized Income	-2,857,333,912	-1,476,172,166	-3,712,072,464	-2,052,255,452	-3,737,826,580
20108	Operating Expense	4,658,535,059	406,077,127	5,237,265,064	5,743,269,716	7,197,255,513
20112	Operating Revenue	8,119,901,265	571,527,918	3,716,043,983	6,194,779,683	9,518,983,284
20087	Minority Interests	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-165,227,914	-51,325,617	-113,724,561	-59,262,852	-70,076,228
29010	Basic Average Shares	621,159,546	0	691,261,166	751,741,924	661,784,520
20287	Rent And Landing Fees	0	0	136,995,000	232,200,000	187,580,500
29011	Diluted Average Shares	661,784,520	0	691,261,166	751,741,924	661,784,520
20420	Normalized E B I T D A	-2,433,207,455	-1,361,491,243	-3,044,998,212	-1,218,780,952	-2,859,785,327
20315	Reconciled Depreciation	43,517,513	-735,000	416,354,280	515,840,570	515,282,306
20312	Other Operating Expenses	67,826,063	-237,865,200	40,511,259	140,820,211	235,421,887
20368	Total Other Finance Cost	378,532,184	337,060,279	333,654,043	44,580,436	16,426,324
20440	Rent Expense Supplemental	511,006,594	-117,656,318	591,515,111	814,135,715	585,945,620
20314	Reconciled Cost Of Revenue	5,817,908,043	1,254,733,179	1,868,079,944	2,160,090,278	4,737,890,003
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	43,517,513	-735,000	391,354,364	490,840,486	490,282,306
20075	Interest Income Non Operating	258,349,053	64,851,424	261,602,576	265,994,572	273,204,488
20158	Selling And Marketing Expense	38,953,743	-34,199,395	107,653,897	348,876,366	649,884,684
20064	Interest Expense Non Operating	45,044,783	-220,883,238	41,673,094	280,676,988	326,854,392
20093	Net Income Common Stockholders	-2,857,333,912	-1,476,172,166	-3,712,072,464	-2,052,255,452	-3,737,826,580
20094	Net Income Continuous Operations	-2,857,333,912	-1,476,172,166	-3,712,072,464	-2,052,255,452	-3,737,826,580
20045	General And Administrative Expense	948,870,987	389,440,975	965,133,359	961,470,362	1,499,810,645
20159	Selling General And Administration	987,824,730	355,241,580	1,072,787,256	1,310,346,728	2,149,695,329
20435	Total Operating Income As Reported	-2,331,594,337	-2,331,594,337	-3,389,301,025	0	0
20412	Other Non Operating Income Expenses	0	0	-180,685,257	-247,455,347	-1,217,683,563
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-2,857,333,912	-1,476,172,166	-3,712,072,464	-2,052,255,452	-3,737,826,580
20077	Net Non Operating Interest Income Expense	-165,227,914	-51,325,617	-113,724,561	-59,262,852	-70,076,228
20346	Net Income Including Noncontrolling Interests	-2,857,333,912	-1,476,172,166	-3,712,072,464	-2,052,255,452	-3,737,826,580
20019	Depreciation And Amortization In Income Statement	43,517,513	-735,000	416,354,280	515,840,570	515,282,306
20309	Net Income From Continuing And Discontinued Operation	-2,857,333,912	-1,476,172,166	-3,712,072,464	-2,052,255,452	-3,737,826,580
20331	Net Income From Continuing Operation Net Minority Interest	-2,857,333,912	-1,476,172,166	-3,712,072,464	-2,052,255,452	-3,737,826,580

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-2,476,724,968	-1,361,491,243	-1,701,108,663	1,388,123,967	-802,249,029	-3,461,352,492	-1,734,621,522	-3,375,067,633
20091	Net Income	-2,857,333,912	-1,476,172,166	-1,787,087,335	1,291,588,129	-885,662,540	-3,712,072,464	-2,052,255,452	-3,737,826,580
29004	Basic E P S	-5	0	-3	0	-1	-5	-3	-2
20190	E B I T D A	-2,433,207,455	-1,361,491,243	-1,701,108,663	1,411,058,941	-780,931,490	-3,044,998,212	-1,218,780,952	-2,859,785,327
20007	Amortization	0	0	6,250,000	0	0	24,999,916	25,000,084	25,000,000
20046	Gross Profit	2,301,993,222	-683,205,261	97,174,048	2,674,770,217	213,254,218	1,847,964,039	4,034,689,405	4,781,093,281
29009	Diluted E P S	-5	0	-3	0	-1	-5	-3	-2
20136	Pretax Income	-2,521,769,751	-1,140,608,005	-1,787,087,335	1,291,588,129	-885,662,540	-3,503,025,586	-2,015,298,510	-3,701,922,025
20145	Tax Provision	335,564,161	335,564,161	0	0	0	209,046,878	36,956,942	35,904,555
20100	Total Revenue	8,119,901,265	571,527,918	997,588,107	5,644,792,216	905,993,024	3,716,043,983	6,194,779,683	9,518,983,284
20164	Total Expenses	10,476,443,102	1,660,810,306	2,762,179,550	4,283,823,150	1,769,630,096	7,105,345,008	7,903,359,994	11,935,145,516
20013	Cost Of Revenue	5,817,908,043	1,254,733,179	900,414,059	2,970,021,999	692,738,806	1,868,079,944	2,160,090,278	4,737,890,003
20177	Interest Income	258,349,053	64,851,424	64,469,962	64,457,432	64,570,235	261,602,576	265,994,572	273,204,488
20057	Interest Expense	45,044,783	-220,883,238	85,978,672	96,535,838	83,413,511	41,673,094	280,676,988	326,854,392
20109	Operating Income	-2,356,541,837	-1,089,282,388	-1,764,591,443	1,360,969,066	-863,637,072	-3,389,301,025	-1,708,580,311	-2,416,162,232
20316	Normalized Income	-2,857,333,912	-1,476,172,166	-1,787,087,335	1,291,588,129	-885,662,540	-3,712,072,464	-2,052,255,452	-3,737,826,580
20108	Operating Expense	4,658,535,059	406,077,127	1,861,765,491	1,313,801,151	1,076,891,290	5,237,265,064	5,743,269,716	7,197,255,513
20112	Operating Revenue	8,119,901,265	571,527,918	997,588,107	5,644,792,216	905,993,024	3,716,043,983	6,194,779,683	9,518,983,284
20087	Minority Interests	0	0	0	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-165,227,914	-51,325,617	-22,495,892	-69,380,937	-22,025,468	-113,724,561	-59,262,852	-70,076,228
29010	Basic Average Shares	621,159,546	0	701,673,483	0	691,923,859	691,261,166	751,741,924	661,784,520
20287	Rent And Landing Fees	0	0	0	0	0	136,995,000	232,200,000	187,580,500
29011	Diluted Average Shares	661,784,520	0	701,673,483	0	691,923,859	691,261,166	751,741,924	661,784,520
20420	Normalized E B I T D A	-2,433,207,455	-1,361,491,243	-1,701,108,663	1,411,058,941	-780,931,490	-3,044,998,212	-1,218,780,952	-2,859,785,327
20315	Reconciled Depreciation	43,517,513	-735,000	0	22,934,974	21,317,539	416,354,280	515,840,570	515,282,306
20312	Other Operating Expenses	67,826,063	-237,865,200	74,989,902	179,426,467	51,274,894	40,511,259	140,820,211	235,421,887
20368	Total Other Finance Cost	378,532,184	337,060,279	987,182	37,302,531	3,182,192	333,654,043	44,580,436	16,426,324
20440	Rent Expense Supplemental	511,006,594	-117,656,318	378,001,373	150,508,165	100,153,374	591,515,111	814,135,715	585,945,620
20314	Reconciled Cost Of Revenue	5,817,908,043	1,254,733,179	900,414,059	2,970,021,999	692,738,806	1,868,079,944	2,160,090,278	4,737,890,003
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	43,517,513	-735,000	0	22,934,974	21,317,539	391,354,364	490,840,486	490,282,306
20075	Interest Income Non Operating	258,349,053	64,851,424	64,469,962	64,457,432	64,570,235	261,602,576	265,994,572	273,204,488
20158	Selling And Marketing Expense	38,953,743	-34,199,395	62,512,435	8,740,703	1,900,000	107,653,897	348,876,366	649,884,684
20064	Interest Expense Non Operating	45,044,783	-220,883,238	85,978,672	96,535,838	83,413,511	41,673,094	280,676,988	326,854,392
20093	Net Income Common Stockholders	-2,857,333,912	-1,476,172,166	-1,787,087,335	1,291,588,129	-885,662,540	-3,712,072,464	-2,052,255,452	-3,737,826,580
20094	Net Income Continuous Operations	-2,857,333,912	-1,476,172,166	-1,787,087,335	1,291,588,129	-885,662,540	-3,712,072,464	-2,052,255,452	-3,737,826,580
20045	General And Administrative Expense	948,870,987	389,440,975	196,649,420	180,555,455	182,225,137	965,133,359	961,470,362	1,499,810,645
20159	Selling General And Administration	987,824,730	355,241,580	259,161,855	189,296,158	184,125,137	1,072,787,256	1,310,346,728	2,149,695,329
20435	Total Operating Income As Reported	-2,331,594,337	-2,331,594,337	0	0	0	-3,389,301,025	0	0
20412	Other Non Operating Income Expenses	0	0	0	0	0	-180,685,257	-247,455,347	-1,217,683,563
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-2,857,333,912	-1,476,172,166	-1,787,087,335	1,291,588,129	-885,662,540	-3,712,072,464	-2,052,255,452	-3,737,826,580
20077	Net Non Operating Interest Income Expense	-165,227,914	-51,325,617	-22,495,892	-69,380,937	-22,025,468	-113,724,561	-59,262,852	-70,076,228
20346	Net Income Including Noncontrolling Interests	-2,857,333,912	-1,476,172,166	-1,787,087,335	1,291,588,129	-885,662,540	-3,712,072,464	-2,052,255,452	-3,737,826,580
20019	Depreciation And Amortization In Income Statement	43,517,513	-735,000	0	22,934,974	21,317,539	416,354,280	515,840,570	515,282,306
20309	Net Income From Continuing And Discontinued Operation	-2,857,333,912	-1,476,172,166	-1,787,087,335	1,291,588,129	-885,662,540	-3,712,072,464	-2,052,255,452	-3,737,826,580
20331	Net Income From Continuing Operation Net Minority Interest	-2,857,333,912	-1,476,172,166	-1,787,087,335	1,291,588,129	-885,662,540	-3,712,072,464	-2,052,255,452	-3,737,826,580

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	2,049,566,704	2,671,739,845	2,419,309,860	1,938,269,727
23165	Payables	2,489,959,503	1,484,191,177	1,687,650,566	1,849,161,582
23139	Net P P E	19,983,000	44,252,513	435,606,877	925,167,363
23386	Total Debt	3,000,000,000	3,020,089,231	3,142,873,061	3,541,993,701
23100	Gross P P E	3,678,930,582	3,659,682,582	3,659,682,582	3,658,402,582
23038	Common Stock	66,178,452,000	66,178,452,000	66,178,452,000	66,178,452,000
23045	Current Debt	3,000,000,000	3,020,089,231	3,092,252,061	3,369,872,701
23532	Share Issued	661,784,520	661,784,520	661,784,520	661,784,520
23220	Total Assets	134,862,326,695	135,434,013,488	139,570,998,335	142,306,771,029
23027	Capital Stock	66,178,452,000	66,178,452,000	66,178,452,000	66,178,452,000
23382	Other Payable	543,696,470	438,014,249	508,869,265	313,382,644
23028	Cash Financial	950,433,296	348,349,386	723,563,201	1,603,723,974
23123	Long Term Debt	0	0	50,621,000	172,121,000
23179	Prepaid Assets	253,444,687	248,927,187	710,802,373	953,951,371
23385	Working Capital	14,703,356,285	16,462,583,070	17,489,140,646	100,299,254,833
23000	Accounts Payable	1,498,044,917	32,625,000	21,940,628	60,375,000
23245	Invested Capital	128,786,783,077	131,851,744,313	135,529,519,444	137,736,575,258
23132	Minority Interest	13,266,113	13,266,113	13,266,113	13,266,113
23342	Other Receivables	67,600,000	78,900,000	130,500,000	71,701,391
23204	Retained Earnings	59,062,220,271	61,919,554,183	65,631,626,647	67,683,882,099
23217	Total Tax Payable	448,218,116	1,013,551,928	1,156,840,673	1,475,403,938
23001	Accounts Receivable	224,527,499	139,737,271	707,255,148	127,550,000
23280	Common Stock Equity	125,786,783,077	128,831,655,082	132,386,646,383	134,194,581,557
23403	Net Tangible Assets	125,786,783,077	128,831,655,082	132,361,646,467	134,144,581,557
23215	Stockholders Equity	125,786,783,077	128,831,655,082	132,386,646,383	134,194,581,557
23383	Tangible Book Value	125,786,783,077	128,831,655,082	132,361,646,467	134,144,581,557
23374	Total Capitalization	125,786,783,077	128,831,655,082	132,437,267,383	134,366,702,557
23393	Ordinary Shares Number	661,784,520	661,784,520	661,784,520	661,784,520
23008	Accumulated Depreciation	-3,658,947,582	-3,615,430,069	-3,224,075,705	-2,733,235,219
23380	Capital Lease Obligations	0	50,621,000	172,121,000	599,832,500
23030	Cash And Cash Equivalents	950,433,296	348,349,386	723,563,201	1,603,723,974
23262	Gross Accounts Receivable	249,474,999	0	0	0
23012	Additional Paid In Capital	-3,502,098,555	-3,502,098,555	-3,502,098,555	-3,502,098,555
23319	Machinery Furniture Equipment	3,678,930,582	3,659,682,582	3,659,682,582	3,658,402,582
23048	Current Capital Lease Obligation	0	50,621,000	172,121,000	427,711,500
23127	Long Term Capital Lease Obligation	0	0	0	172,121,000
23098	Goodwill And Other Intangible Assets	0	0	24,999,916	50,000,000
23261	Total Equity Gross Minority Interest	125,800,049,190	128,844,921,195	132,399,912,496	134,207,847,670
23259	Total Liabilities Net Minority Interest	9,062,277,505	6,589,092,293	7,171,085,839	8,098,923,359
23046	Current Debt And Capital Lease Obligation	3,000,000,000	3,020,089,231	3,092,252,061	3,369,872,701
23266	Allowance For Doubtful Accounts Receivable	-24,947,500	0	0	0
23124	Long Term Debt And Capital Lease Obligation	0	0	50,621,000	172,121,000
23344	Non Current Pension And Other Postretirement Benefit Plans	0	206,304,505	327,837,261	481,420,865

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	2,049,566,704	2,607,525,629	2,589,614,716	2,760,581,827	2,671,739,845	2,419,309,860	1,938,269,727
23165	Payables	2,489,959,503	847,203,989	1,250,812,207	1,163,189,986	1,484,191,177	1,687,650,566	1,849,161,582
23139	Net P P E	19,983,000	0	0	22,934,974	44,252,513	435,606,877	925,167,363
23386	Total Debt	3,000,000,000	3,000,000,000	3,000,000,000	2,976,122,341	3,020,089,231	3,142,873,061	3,541,993,701
23100	Gross P P E	3,678,930,582	3,659,682,582	3,659,682,582	3,659,682,582	3,659,682,582	3,659,682,582	3,658,402,582
23038	Common Stock	66,178,452,000	66,178,452,000	66,178,452,000	66,178,452,000	66,178,452,000	66,178,452,000	66,178,452,000
23045	Current Debt	3,000,000,000	3,000,000,000	3,000,000,000	2,955,876,341	3,020,089,231	3,092,252,061	3,369,872,701
23532	Share Issued	661,784,520	661,784,520	661,784,520	661,784,520	661,784,520	661,784,520	661,784,520
23220	Total Assets	134,862,326,695	134,377,520,253	136,154,258,019	134,269,214,109	135,434,013,488	139,570,998,335	142,306,771,029
23027	Capital Stock	66,178,452,000	66,178,452,000	66,178,452,000	66,178,452,000	66,178,452,000	66,178,452,000	66,178,452,000
23382	Other Payable	543,696,470	47,148,561	232,499,139	221,863,725	438,014,249	508,869,265	313,382,644
23028	Cash Financial	950,433,296	392,474,371	410,385,284	195,294,514	348,349,386	723,563,201	1,603,723,974
23123	Long Term Debt	0	0	0	0	0	50,621,000	172,121,000
23179	Prepaid Assets	253,444,687	2,546,419,687	2,255,613,390	316,468,030	248,927,187	710,802,373	953,951,371
23385	Working Capital	14,703,356,285	18,538,068,999	18,443,702,624	16,600,905,710	16,462,583,070	17,489,140,646	100,299,254,833
23000	Accounts Payable	1,498,044,917	32,625,000	32,625,000	32,625,000	32,625,000	21,940,628	60,375,000
23245	Invested Capital	128,786,783,077	130,556,848,657	132,316,121,253	130,941,139,174	131,851,744,313	135,529,519,444	137,736,575,258
23132	Minority Interest	13,266,113	13,266,113	13,266,113	13,266,113	13,266,113	13,266,113	13,266,113
23342	Other Receivables	67,600,000	68,700,000	58,600,000	57,900,000	78,900,000	130,500,000	71,701,391
23204	Retained Earnings	59,062,220,271	60,538,392,437	62,325,479,772	61,033,891,643	61,919,554,183	65,631,626,647	67,683,882,099
23217	Total Tax Payable	448,218,116	767,430,428	985,688,068	908,701,261	1,013,551,928	1,156,840,673	1,475,403,938
23001	Accounts Receivable	224,527,499	283,000,000	468,050,000	96,550,000	139,737,271	707,255,148	127,550,000
23280	Common Stock Equity	125,786,783,077	127,556,848,657	129,316,121,253	127,985,262,833	128,831,655,082	132,386,646,383	134,194,581,557
23403	Net Tangible Assets	125,786,783,077	127,556,848,657	129,316,121,253	127,985,262,833	128,831,655,082	132,361,646,467	134,144,581,557
23215	Stockholders Equity	125,786,783,077	127,556,848,657	129,316,121,253	127,985,262,833	128,831,655,082	132,386,646,383	134,194,581,557
23383	Tangible Book Value	125,786,783,077	127,556,848,657	129,316,121,253	127,985,262,833	128,831,655,082	132,361,646,467	134,144,581,557
23374	Total Capitalization	125,786,783,077	127,556,848,657	129,316,121,253	127,985,262,833	128,831,655,082	132,437,267,383	134,366,702,557
23393	Ordinary Shares Number	661,784,520	661,784,520	661,784,520	661,784,520	661,784,520	661,784,520	661,784,520
23008	Accumulated Depreciation	-3,658,947,582	-3,659,682,582	-3,659,682,582	-3,636,747,608	-3,615,430,069	-3,224,075,705	-2,733,235,219
23380	Capital Lease Obligations	0	0	0	20,246,000	50,621,000	172,121,000	599,832,500
23030	Cash And Cash Equivalents	950,433,296	392,474,371	410,385,284	195,294,514	348,349,386	723,563,201	1,603,723,974
23262	Gross Accounts Receivable	249,474,999	0	0	0	0	0	0
23012	Additional Paid In Capital	-3,502,098,555	-3,502,098,555	-3,502,098,555	-3,502,098,555	-3,502,098,555	-3,502,098,555	-3,502,098,555
23319	Machinery Furniture Equipment	3,678,930,582	3,659,682,582	3,659,682,582	3,659,682,582	3,659,682,582	3,659,682,582	3,658,402,582
23048	Current Capital Lease Obligation	0	0	0	20,246,000	50,621,000	172,121,000	427,711,500
23127	Long Term Capital Lease Obligation	0	0	0	0	0	0	172,121,000
23098	Goodwill And Other Intangible Assets	0	0	0	0	0	24,999,916	50,000,000
23261	Total Equity Gross Minority Interest	125,800,049,190	127,570,114,770	129,329,387,366	127,998,528,946	128,844,921,195	132,399,912,496	134,207,847,670
23259	Total Liabilities Net Minority Interest	9,062,277,505	6,807,405,483	6,824,870,653	6,270,685,163	6,589,092,293	7,171,085,839	8,098,923,359
23046	Current Debt And Capital Lease Obligation	3,000,000,000	3,000,000,000	3,000,000,000	2,976,122,341	3,020,089,231	3,092,252,061	3,369,872,701
23266	Allowance For Doubtful Accounts Receivable	-24,947,500	0	0	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	0	0	0	0	0	50,621,000	172,121,000
23344	Non Current Pension And Other Postretirement Benefit Plans	0	124,493,946	145,538,125	175,921,315	206,304,505	327,837,261	481,420,865

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-780,406,682	-1,731,689,023	-2,377,065,023	-1,128,873,317	-1,281,134,615
26027	Changes In Cash	602,083,910	547,276,800	-375,213,815	-880,160,773	214,804,188
26182	Issuance Of Debt	227,031,769	-2,782,456,335	372,116,170	292,090,860	2,024,317,096
26016	End Cash Position	950,433,296	950,433,296	348,349,386	723,563,201	1,603,723,974
26112	Purchase Of P P E	-19,248,000	-19,248,000	0	-1,280,000	-20,800,000
26183	Repayment Of Debt	-247,121,000	2,782,456,335	-494,900,000	-691,211,500	-528,378,293
26005	Capital Expenditure	-19,248,000	-19,248,000	0	-1,280,000	-20,800,000
26012	Financing Cash Flow	550,367,852	-130,342,917	350,666,170	-399,120,640	1,495,938,803
26013	Investing Cash Flow	812,874,740	2,390,060,740	1,651,185,038	646,553,184	-20,800,000
26015	Beginning Cash Position	348,349,386	403,156,496	723,563,201	1,603,723,974	1,388,919,786
26223	Classesof Cash Payments	-9,513,576,606	-2,705,983,291	-5,615,369,299	-6,178,200,389	-11,366,918,590
26099	Long Term Debt Issuance	0	0	372,116,170	292,090,860	2,024,317,096
26090	Long Term Debt Payments	0	0	-121,500,000	-427,711,500	-528,378,293
26101	Short Term Debt Issuance	227,031,769	-2,782,456,335	372,116,170	292,090,860	2,024,317,096
26091	Short Term Debt Payments	-247,121,000	2,782,456,335	-494,900,000	-263,500,000	-252,601,293
26073	Net Long Term Debt Issuance	0	0	-121,500,000	-427,711,500	1,495,938,803
26164	Net Other Financing Charges	570,457,083	-130,342,917	473,450,000	0	0
26165	Net Other Investing Changes	832,122,740	409,308,740	1,651,185,038	647,833,184	0
26119	Net P P E Purchase And Sale	-19,248,000	-19,248,000	0	-1,280,000	-20,800,000
26075	Net Short Term Debt Issuance	-20,089,231	0	-122,783,830	28,590,860	1,771,715,803
26072	Net Issuance Payments Of Debt	-20,089,231	0	-122,783,830	-399,120,640	1,495,938,803
26226	Paymentson Behalfof Employees	-3,521,022,131	-3,521,022,131	-3,124,765,996	-3,453,325,533	-4,375,518,163
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-761,158,682	-1,712,441,023	-2,377,065,023	-1,127,593,317	-1,260,334,615
26221	Classesof Cash Receiptsfrom Operating Activities	9,229,896,343	864,585,557	3,799,092,289	5,623,319,842	10,774,721,547

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-780,406,682	-1,731,689,023	1,453,788,792	73,631,531	-576,137,982	-2,377,065,023	-1,128,873,317	-1,281,134,615
26027	Changes In Cash	602,083,910	547,276,800	-7,228,788	215,090,770	-153,054,872	-375,213,815	-880,160,773	214,804,188
26182	Issuance Of Debt	227,031,769	-2,782,456,335	2,795,838,755	124,241,239	89,408,110	372,116,170	292,090,860	2,024,317,096
26016	End Cash Position	950,433,296	950,433,296	403,156,496	410,385,284	195,294,514	348,349,386	723,563,201	1,603,723,974
26112	Purchase Of P P E	-19,248,000	-19,248,000	0	0	0	0	-1,280,000	-20,800,000
26183	Repayment Of Debt	-247,121,000	2,782,456,335	-2,747,456,335	-148,746,000	-133,375,000	-494,900,000	-691,211,500	-528,378,293
26005	Capital Expenditure	-19,248,000	-19,248,000	0	0	0	0	-1,280,000	-20,800,000
26012	Financing Cash Flow	550,367,852	-130,342,917	538,982,420	98,845,239	42,883,110	350,666,170	-399,120,640	1,495,938,803
26013	Investing Cash Flow	812,874,740	2,390,060,740	0	-1,957,386,000	380,200,000	1,651,185,038	646,553,184	-20,800,000
26015	Beginning Cash Position	348,349,386	403,156,496	410,385,284	195,294,514	348,349,386	723,563,201	1,603,723,974	1,388,919,786
26223	Classesof Cash Payments	-9,513,576,606	-2,705,983,291	-1,956,710,191	-3,407,908,283	-1,442,974,841	-5,615,369,299	-6,178,200,389	-11,366,918,590
26099	Long Term Debt Issuance	0	0	0	124,241,239	89,408,110	372,116,170	292,090,860	2,024,317,096
26090	Long Term Debt Payments	0	0	0	-148,746,000	-133,375,000	-121,500,000	-427,711,500	-528,378,293
26101	Short Term Debt Issuance	227,031,769	-2,782,456,335	3,381,604,274	0	0	372,116,170	292,090,860	2,024,317,096
26091	Short Term Debt Payments	-247,121,000	2,782,456,335	-3,299,498,869	0	0	-494,900,000	-263,500,000	-252,601,293
26073	Net Long Term Debt Issuance	0	0	0	-24,504,761	-43,966,890	-121,500,000	-427,711,500	1,495,938,803
26164	Net Other Financing Charges	570,457,083	-130,342,917	490,600,000	123,350,000	86,850,000	473,450,000	0	0
26165	Net Other Investing Changes	832,122,740	409,308,740	0	42,614,000	380,200,000	1,651,185,038	647,833,184	0
26119	Net P P E Purchase And Sale	-19,248,000	-19,248,000	0	0	0	0	-1,280,000	-20,800,000
26075	Net Short Term Debt Issuance	-20,089,231	0	82,105,405	0	0	-122,783,830	28,590,860	1,771,715,803
26072	Net Issuance Payments Of Debt	-20,089,231	0	48,382,420	-24,504,761	-43,966,890	-122,783,830	-399,120,640	1,495,938,803
26226	Paymentson Behalfof Employees	-3,521,022,131	-3,521,022,131	0	0	-732,675,912	-3,124,765,996	-3,453,325,533	-4,375,518,163
26228	Other Cash Paymentsfrom Operating Activities	0	0	-3,043,345,290	-109,904,725	-528,561,002	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-761,158,682	-1,712,441,023	-546,211,208	2,073,631,531	-576,137,982	-2,377,065,023	-1,127,593,317	-1,260,334,615
26221	Classesof Cash Receiptsfrom Operating Activities	9,229,896,343	864,585,557	1,592,825,334	5,746,361,016	1,026,124,436	3,799,092,289	5,623,319,842	10,774,721,547

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BAPA	PT Bekasi Asri Pemula Tbk	2024-04-15	At close: 02:24PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 96.00	50	96	6,200	1,653,681	33,089,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-04-12	At close: 02:24PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 96.00	50	96	6,200	1,639,916	33,089,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-04-11	At close: 02:24PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 96.00	50	96	6,200	1,640,987	33,089,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-04-10	At close: 02:24PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 96.00	50	96	6,200	1,659,657	33,089,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-04-05	At close: 02:24PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 96.00	50	96	6,200	2,470,644	33,089,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-04-04	At close: 03:38PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 96.00	50	96	3,400	3,254,629	33,089,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-04-03	At close: 03:37PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 96.00	50	96	3,100	3,478,648	33,089,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-04-02	At close: 04:01PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 96.00	50	96	18,000	3,947,196	33,089,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-04-01	At close: 04:00PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 96.00	50	96	79,500	8,822,639	33,089,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-29	At close: 04:03PM WIB	51	50	0	50	50.00 - 52.00	50	52	50.00 - 105.00	50	105	1,811,700	8,822,639	33,089,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-28	At close: 04:03PM WIB	51	50	0	50	50.00 - 52.00	50	52	50.00 - 105.00	50	105	1,811,700	9,249,903	33,089,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-27	At close: 04:05PM WIB	51	51	0	0	50.00 - 52.00	50	52	50.00 - 105.00	50	105	857,500	9,211,848	33,751,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-26	At close: 04:00PM WIB	52	52	0	0	50.00 - 52.00	50	52	50.00 - 105.00	50	105	1,372,000	9,219,941	33,751,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-25	At close: 03:43PM WIB	51	51	0	0	51.00 - 52.00	51	52	50.00 - 105.00	50	105	391,000	9,381,694	34,413,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-22	At close: 04:00PM WIB	52	52	51	52	51.00 - 53.00	51	53	50.00 - 105.00	50	105	621,200	9,538,132	33,751,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-21	At close: 04:00PM WIB	52	0	0	0	0.0000 - 0.0000	0	0		0		0	9,535,000	0	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-14	As of 01:41PM WIB. Market open.	53	54	53	54	53.00 - 57.00	53	57	50.00 - 105.00	50	105	604,100	9,537,101	35,736,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-13	At close: 04:02PM WIB	52	52	53	54	52.00 - 54.00	52	54	50.00 - 105.00	50	105	377,600	9,650,841	35,075,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-11	At close: 04:00PM WIB	54	54	52	53	52.00 - 54.00	52	54	50.00 - 105.00	50	105	333,900	9,411,868	34,413,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-08	At close: 04:00PM WIB	54	54	52	53	52.00 - 54.00	52	54	50.00 - 105.00	50	105	333,900	9,437,929	34,413,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-05	At close: 03:47PM WIB	53	54	52	53	52.00 - 54.00	52	54	50.00 - 105.00	50	105	779,600	9,689,993	35,075,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-04	At close: 04:00PM WIB	54	54	53	54	53.00 - 55.00	53	55	50.00 - 105.00	50	105	872,800	9,683,234	35,075,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-01	At close: 04:05PM WIB	54	55	53	54	53.00 - 55.00	53	55	50.00 - 105.00	50	105	503,700	9,688,150	35,736,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-02-28	At close: 04:05PM WIB	52	52	52	53	52.00 - 58.00	52	58	50.00 - 105.00	50	105	7,612,200	9,393,854	34,413,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-02-27	At close: 04:14PM WIB	53	54	52	53	52.00 - 54.00	52	54	50.00 - 105.00	50	105	637,600	9,389,291	34,413,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-02-26	At close: 04:00PM WIB	52	52	53	54	51.00 - 54.00	51	54	50.00 - 105.00	50	105	1,888,300	9,361,823	35,075,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk	2024-02-23	At close: 04:12PM WIB	56	56	52	53	52.00 - 56.00	52	56	50.00 - 105.00	50	105	3,708,100	9,307,083	34,413,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk (BAPA.JK)	2024-02-22	At close: 04:14PM WIB	58	58	55	56	54.00 - 59.00	54	59	50.00 - 105.00	50	105	2,951,900	9,260,611	37,060,000,000	-3	N/A	N/A (N/A)	N/A
BAPA	PT Bekasi Asri Pemula Tbk (BAPA.JK)	2024-02-21	At close: 04:06PM WIB	58	58	57	58	56.00 - 64.00	56	64	50.00 - 105.00	50	105	10,253,200	9,097,933	38,384,000,000	-3	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	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)	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)
BAPA	PT Bekasi Asri Pemula Tbk	2024-04-15	33,090,000,000	35,140,000,000	11	4	4	-25	0	0	96	50	54	65	1,640,000	22	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-35	-236	-1	-2	8,120,000,000	13	-46	-1,820,000,000	-2,860,000,000	-3	950,430,000	1	3,000,000,000	2	3	190	-761,160,000	1,390,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-04-12	33,090,000,000	35,700,000,000	11	4	4	-26	0	0	96	50	54	65	1,640,000	397	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-04-11	33,090,000,000	35,700,000,000	11	4	4	-26	0	0	96	50	54	65	1,660,000	397	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-04-10	33,090,000,000	35,700,000,000	11	4	4	-26	0	0	96	50	54	65	1,660,000	397	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-04-05	33,090,000,000	35,700,000,000	11	4	4	-26	0	0	96	0	56	66	3,250,000	984	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-04-04	33,090,000,000	35,700,000,000	11	4	4	-26	0	0	96	0	56	66	3,480,000	1,020,000	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-04-03	33,090,000,000	35,700,000,000	11	4	4	-26	0	0	96	0	57	66	3,950,000	1,110,000	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-04-02	33,090,000,000	35,700,000,000	11	4	4	-26	0	0	96	0	57	66	8,820,000	1,130,000	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-04-01	33,090,000,000	35,700,000,000	11	4	4	-26	0	0	96	0	57	66	8,820,000	1,130,000	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-29	33,090,000,000	35,700,000,000	11	4	4	-26	0	0	105	50	57	66	9,250,000	1,030,000	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-28	33,750,000,000	36,360,000,000	11	4	4	-26	0	0	105	0	58	66	9,210,000	804	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-27	33,750,000,000	36,360,000,000	11	4	4	-26	0	0	105	0	58	66	9,220,000	837	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-26	33,750,000,000	36,360,000,000	11	4	4	-26	0	0	105	0	58	66	9,380,000	849	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-25	33,750,000,000	36,360,000,000	11	4	4	-26	0	0	105	50	58	66	9,380,000	849	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-22	34,410,000,000	37,020,000,000	11	4	4	-27	0	0	105	0	59	67	9,540,000	866	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-21	34,410,000,000	37,020,000,000	11	4	4	-27	0	0	105	50	59	67	9,540,000	866	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-14	35,070,000,000	37,680,000,000	11	4	4	-27	0	0	105	0	61	67	9,650,000	1,420,000	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-13	34,410,000,000	37,020,000,000	11	4	4	-27	0	0	105	0	61	67	9,540,000	1,420,000	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-11	34,410,000,000	37,020,000,000	11	4	4	-27	0	0	105	50	61	67	9,280,000	1,420,000	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-08	35,740,000,000	38,340,000,000	11	4	4	-28	0	0	105	50	61	68	9,440,000	1,750,000	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-05	35,740,000,000	38,340,000,000	11	4	4	-28	0	0	105	0	61	68	9,680,000	3,230,000	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-04	35,740,000,000	38,340,000,000	11	4	4	-28	0	0	105	50	61	68	9,680,000	3,230,000	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-03-01	35,740,000,000	38,340,000,000	11	4	4	-28	0	0	105	50	60	68	9,690,000	3,300,000	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-02-28	34,410,000,000	37,020,000,000	11	4	4	-27	-38	28	105	0	60	69	9,390,000	2,550,000	661,790,000	709,050,000	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-02-27	35,070,000,000	37,680,000,000	11	4	4	-27	0	0	105	0	60	69	9,360,000	2,380,000	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk	2024-02-26	34,410,000,000	37,020,000,000	11	4	4	-27	0	0	105	0	60	69	9,360,000	2,380,000	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk (BAPA.JK)	2024-02-23	37,060,000,000	39,670,000,000	11	5	5	-29	0	0	105	0	61	69	9,260,000	1,800,000	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk (BAPA.JK)	2024-02-22	38,380,000,000	40,990,000,000	11	5	5	-30	0	0	105	0	61	69	9,100,000	902	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000
BAPA	PT Bekasi Asri Pemula Tbk (BAPA.JK)	2024-02-21	38,380,000,000	40,990,000,000	11	5	5	-30	0	0	105	50	61	69	9,100,000	902	661,790,000	0	172,670,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-21	-90	-1	-1	8,610,000,000	12	10	-323,170,000	-1,830,000,000	-3	195,290,000	0	3,200,000,000	3	4	193	87,850,000	79,650,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	53	53	53	53	700
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	53	53	53	53	700
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:36	53	53	53	53	0
2024-03-05	15:18:00	53	53	53	53	40,000
2024-03-05	15:16:00	54	54	54	54	0
2024-03-05	15:14:00	53	53	53	53	45,200
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	54	54	54	54	0
2024-03-05	15:04:00	53	53	53	53	0
2024-03-05	15:02:00	53	53	53	53	79,900

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	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:36	53	53	53	53	0
2024-03-05	15:15:00	54	54	53	53	17,600
2024-03-05	15:10:00	53	53	53	53	45,200
2024-03-05	15:05:00	54	54	54	54	0
2024-03-05	15:00:00	54	54	53	53	50,100
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	54	54	54	54	100
2024-03-05	14:35:00	53	53	53	53	100
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:11:36	54	54	54	54	0
2024-03-05	14:10:00	53	54	53	54	200
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	54	54	54	54	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:18:36	53	53	53	53	0
2024-03-05	15:15:00	54	54	53	53	17,600
2024-03-05	15:00:00	54	54	53	53	95,300
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	53	54	53	54	200
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:11:36	54	54	54	54	0
2024-03-05	14:00:00	53	54	53	54	200
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	52	54	52	54	671,700
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	11:58:54	53	53	53	53	0
2024-03-05	11:45:00	53	53	52	53	15,500
2024-03-05	11:39:02	53	53	53	53	0
2024-03-05	11:30:00	54	54	53	53	4,800
2024-03-05	11:15:00	53	54	53	54	20,400
2024-03-05	11:00:00	53	53	53	53	0
2024-03-05	10:45:00	53	53	53	53	168,900
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:14:30	54	54	54	54	0
2024-03-05	10:00:00	54	54	53	54	1,300
2024-03-05	09:49:29	53	53	53	53	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:18:36	53	53	53	53	0
2024-03-05	15:00:00	54	54	53	53	112,900
2024-03-05	14:30:00	53	54	53	54	200
2024-03-05	14:11:36	54	54	54	54	0
2024-03-05	14:00:00	53	54	53	54	200
2024-03-05	13:30:00	52	54	52	54	671,700
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	11:58:54	53	53	53	53	0
2024-03-05	11:39:02	53	53	53	53	0
2024-03-05	11:30:00	54	54	52	53	20,300
2024-03-05	11:00:00	53	54	53	54	20,400
2024-03-05	10:30:00	53	53	53	53	168,900
2024-03-05	10:14:30	54	54	54	54	0
2024-03-05	10:00:00	54	54	53	54	1,300
2024-03-05	09:49:29	53	53	53	53	0
2024-03-05	09:30:00	54	54	53	53	280,500
2024-03-05	09:12:38	53	53	53	53	0
2024-03-05	09:00:00	54	54	53	53	178,200
2024-03-04	15:30:00	53	53	53	53	200
2024-03-04	15:00:00	53	53	53	53	5,000
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:29:58	54	54	54	54	0
2024-03-04	14:00:00	54	54	54	54	500
2024-03-04	13:55:39	53	53	53	53	0
2024-03-04	13:30:00	53	54	53	53	94,700
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	15:18:36	53	53	53	53	0
2024-03-05	15:00:00	54	54	53	53	108,000
2024-03-05	14:11:36	54	54	54	54	0
2024-03-05	14:00:00	53	54	53	54	400
2024-03-05	13:00:00	52	54	52	54	9,600
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:58:54	53	53	53	53	0
2024-03-05	11:39:02	53	53	53	53	0
2024-03-05	11:00:00	53	54	52	53	40,300
2024-03-05	10:14:30	54	54	54	54	0
2024-03-05	10:00:00	54	54	53	53	169,800
2024-03-05	09:49:29	53	53	53	53	0
2024-03-05	09:12:38	53	53	53	53	0
2024-03-05	09:00:00	54	54	53	53	450,800
2024-03-04	15:00:00	53	53	53	53	5,200
2024-03-04	14:29:58	54	54	54	54	0
2024-03-04	14:00:00	54	54	54	54	500
2024-03-04	13:55:39	53	53	53	53	0
2024-03-04	13:00:00	53	54	53	53	67,800
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:48:40	54	54	54	54	0
2024-03-04	11:33:32	54	54	54	54	0
2024-03-04	11:00:00	54	54	54	54	6,800
2024-03-04	10:52:49	53	53	53	53	0
2024-03-04	10:00:00	54	54	53	53	205,300
2024-03-04	09:55:51	55	55	55	55	0
2024-03-04	09:00:17	54	54	54	54	0
2024-03-04	09:00:00	54	55	53	55	0
2024-03-01	16:00:00	54	54	54	54	0
2024-03-01	15:00:00	54	54	53	54	48,900

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:39:58	50	50	50	50	0
2024-05-02	09:12:12	50	50	50	50	0
2024-05-02	09:00:00	50	50	50	50	300
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	13:40:41	50	50	50	50	0
2024-04-30	13:30:00	50	50	50	50	3,500
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:30:00	0	0	0	0	0
2024-04-30	09:40:58	50	50	50	50	0
2024-04-30	09:00:12	50	50	50	50	0
2024-04-30	09:00:00	50	50	50	50	20,000
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	13:42:01	50	50	50	50	0
2024-04-29	13:30:00	50	50	50	50	400
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	11:32:44	50	50	50	50	0
2024-04-29	10:57:19	50	50	50	50	0
2024-04-29	10:30:00	50	50	50	50	1,200
2024-04-29	09:00:00	0	0	0	0	0
2024-04-26	15:00:00	0	0	0	0	0
2024-04-26	14:00:02	50	50	50	50	0
2024-04-26	14:00:01	50	50	50	50	0
2024-04-26	13:30:00	50	50	50	50	100
2024-04-26	12:00:00	0	0	0	0	0
2024-04-26	10:30:00	0	0	0	0	0
2024-04-26	09:39:48	50	50	50	50	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	50	50	50	50	800
2024-04-30	09:00:00	50	50	50	50	23,600
2024-04-29	09:00:00	50	50	50	50	2,300
2024-04-26	09:00:00	50	50	50	50	700
2024-04-25	09:00:00	50	50	50	50	12,500
2024-04-24	09:00:00	50	50	50	50	25,000
2024-04-23	09:00:00	50	50	50	50	0
2024-04-22	09:00:00	50	50	50	50	1,800
2024-04-19	09:00:00	50	50	50	50	19,600
2024-04-18	09:00:00	50	50	50	50	326,700
2024-04-17	09:00:00	50	50	50	50	251,000
2024-04-16	09:00:00	50	50	50	50	26,400
2024-04-05	09:00:00	50	50	50	50	6,200
2024-04-04	09:00:00	50	50	50	50	3,400
2024-04-03	09:00:00	50	50	50	50	3,100
2024-04-02	09:00:00	50	50	50	50	18,000
2024-04-01	09:00:00	50	50	50	50	79,500
2024-03-28	09:00:00	50	52	50	50	1,811,700
2024-03-27	09:00:00	51	52	50	51	857,500
2024-03-26	09:00:00	52	52	50	51	1,372,000
2024-03-25	09:00:00	52	52	51	52	391,000
2024-03-22	09:00:00	52	53	51	51	621,200
2024-03-21	09:00:00	53	53	51	52	306,100
2024-03-20	09:00:00	53	56	51	52	4,377,700
2024-03-19	09:00:00	53	53	51	53	366,900
2024-03-18	09:00:00	52	54	52	53	888,000
2024-03-15	09:00:00	54	55	53	53	344,200
2024-03-14	09:00:00	54	57	53	54	754,800
2024-03-13	09:00:00	52	54	52	53	377,600
2024-03-08	09:00:00	54	54	52	52	333,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	50	50	50	50	800
2024-04-29	09:00:00	50	50	50	50	2,300
2024-04-26	09:00:00	50	50	50	50	700
2024-04-25	09:00:00	50	50	50	50	12,500
2024-04-24	09:00:00	50	50	50	50	25,000
2024-04-23	09:00:00	50	50	50	50	0
2024-04-22	09:00:00	50	50	50	50	1,800
2024-04-19	09:00:00	50	50	50	50	19,600
2024-04-18	09:00:00	50	50	50	50	326,700
2024-04-17	09:00:00	50	50	50	50	251,000
2024-04-16	09:00:00	50	50	50	50	26,400
2024-04-05	09:00:00	50	50	50	50	6,200
2024-04-04	09:00:00	50	50	50	50	3,400
2024-04-03	09:00:00	50	50	50	50	3,100
2024-04-02	09:00:00	50	50	50	50	18,000
2024-04-01	09:00:00	50	50	50	50	79,500
2024-03-28	09:00:00	50	52	50	50	1,811,700
2024-03-27	09:00:00	51	52	50	51	857,500
2024-03-26	09:00:00	52	52	50	51	1,372,000
2024-03-25	09:00:00	52	52	51	52	391,000
2024-03-22	09:00:00	52	53	51	51	621,200
2024-03-21	09:00:00	53	53	51	52	306,100
2024-03-20	09:00:00	53	56	51	52	4,377,700
2024-03-19	09:00:00	53	53	51	53	366,900
2024-03-18	09:00:00	52	54	52	53	888,000
2024-03-15	09:00:00	54	55	53	53	344,200
2024-03-14	09:00:00	54	57	53	54	754,800
2024-03-13	09:00:00	52	54	52	53	377,600
2024-03-08	09:00:00	54	54	52	52	333,900
2024-03-07	09:00:00	53	54	52	54	116,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	50	50	50	50	2,300
2024-04-21	00:00:00	50	50	50	50	40,000
2024-04-14	00:00:00	50	50	50	50	623,700
2024-04-07	00:00:00	50	50	50	50	0
2024-03-31	00:00:00	50	50	50	50	110,200
2024-03-24	00:00:00	52	52	50	50	4,432,200
2024-03-17	00:00:00	52	56	51	51	6,559,900
2024-03-10	00:00:00	52	57	52	53	1,476,600
2024-03-03	00:00:00	54	55	52	52	2,423,900
2024-02-25	00:00:00	52	58	51	54	11,745,000
2024-02-18	00:00:00	56	64	52	52	20,585,500
2024-02-11	00:00:00	57	60	55	57	2,988,300
2024-02-04	00:00:00	59	63	56	58	1,115,500
2024-01-28	00:00:00	61	63	54	59	9,148,500
2024-01-21	00:00:00	66	67	60	61	7,621,800
2024-01-14	00:00:00	67	72	65	66	20,348,100
2024-01-07	00:00:00	66	77	64	68	54,748,100
2023-12-31	00:00:00	67	90	67	72	368,519,700
2023-12-24	00:00:00	51	67	50	67	27,475,700
2023-12-17	00:00:00	53	54	50	51	6,189,800
2023-12-10	00:00:00	63	63	50	53	14,823,900
2023-12-03	00:00:00	63	68	61	62	17,106,500
2023-11-26	00:00:00	65	66	63	63	1,676,200
2023-11-19	00:00:00	64	66	63	65	2,655,300
2023-11-12	00:00:00	67	69	62	63	9,812,500
2023-11-05	00:00:00	66	76	61	67	38,051,900
2023-10-29	00:00:00	68	68	63	66	2,962,000
2023-10-22	00:00:00	68	75	66	68	15,121,900
2023-10-15	00:00:00	70	70	66	68	2,371,100
2023-10-08	00:00:00	70	74	68	70	10,134,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	50	50	50	50	799,800
2024-02-29	00:00:00	55	57	50	50	15,396,300
2024-01-31	00:00:00	58	64	51	54	37,940,900
2023-12-31	00:00:00	67	90	54	57	458,375,900
2023-11-30	00:00:00	64	68	50	67	65,940,200
2023-10-31	00:00:00	66	76	61	64	53,083,700
2023-09-30	00:00:00	71	75	65	66	35,778,200
2023-08-31	00:00:00	70	78	64	71	69,729,800
2023-07-31	00:00:00	79	85	68	70	67,574,800
2023-06-30	00:00:00	73	86	72	80	73,614,400
2023-05-31	00:00:00	78	83	70	73	37,364,700
2023-04-30	00:00:00	75	96	70	78	272,307,600
2023-03-31	00:00:00	68	74	68	73	809,100
2023-02-28	00:00:00	90	105	81	81	96,031,200
2023-01-31	00:00:00	85	88	85	85	1,446,800
2022-12-31	00:00:00	95	96	77	84	182,368,000
2022-11-30	00:00:00	113	123	90	95	381,638,300
2022-10-31	00:00:00	138	149	115	120	418,381,500
2022-09-30	00:00:00	170	182	119	137	857,954,800
2022-08-31	00:00:00	129	168	115	168	1,440,044,100
2022-07-31	00:00:00	122	222	113	128	1,448,465,200
2022-06-30	00:00:00	93	157	90	124	1,489,612,200
2022-05-31	00:00:00	91	116	85	95	857,496,800
2022-04-30	00:00:00	109	114	84	91	204,721,200
2022-03-31	00:00:00	108	123	101	109	554,574,000
2022-02-28	00:00:00	115	136	100	108	784,573,700
2022-01-31	00:00:00	94	167	91	116	2,323,748,600
2021-12-31	00:00:00	67	129	66	94	2,283,108,000
2021-11-30	00:00:00	68	84	62	68	723,950,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	50	50	50	50	776,200
2024-02-29	00:00:00	55	57	50	50	15,396,300
2024-01-31	00:00:00	58	64	50	50	54,137,000
2023-12-31	00:00:00	67	90	50	50	511,713,100
2023-11-30	00:00:00	64	90	50	54	562,257,000
2023-10-31	00:00:00	66	90	50	57	577,399,800
2023-09-30	00:00:00	71	76	50	67	154,802,100
2023-08-31	00:00:00	70	78	61	64	158,591,700
2023-07-31	00:00:00	79	85	64	66	173,082,800
2023-06-30	00:00:00	73	86	64	71	210,919,000
2023-05-31	00:00:00	78	86	68	70	178,553,900
2023-04-30	00:00:00	75	96	70	80	383,286,700
2023-03-31	00:00:00	73	96	70	73	309,672,300
2023-02-28	00:00:00	90	105	68	78	458,306,100
2023-01-31	00:00:00	85	105	57	73	272,103,700
2022-10-31	00:00:00	138	149	77	84	982,387,800
2022-07-31	00:00:00	122	222	113	137	3,746,464,100
2022-04-30	00:00:00	109	157	84	124	2,551,830,200
2022-01-31	00:00:00	94	167	91	109	3,662,896,300
2021-10-31	00:00:00	60	129	57	94	5,347,499,200
2021-07-31	00:00:00	50	78	50	58	1,847,297,700
2021-04-30	00:00:00	50	50	50	50	1,162,000
2021-01-31	00:00:00	50	52	50	50	36,492,800

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