Informasi Saham BISI PT BISI International Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
HOPE	PT Harapan Duta Pertiwi Tbk
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk
BIMA	PT Primarindo Asia Infrastructure Tbk.
MAMI	PT Mas Murni Indonesia, Tbk
UNVR	PT Unilever Indonesia Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40001	Market Cap	1	5,250,000,000,000	4,800,000,000,000	4,800,000,000,000
14008	Pe Ratio	4	9	11	10
102	Enterprises Value E B I T D A Ratio	8	6	9	16
14010	Ps Ratio	11	2	2	2
14012	Pb Ratio	18	2	2	2
101	Enterprises Value Revenue Ratio	33	2	4	6
40002	Enterprise Value	39	4,142,302,000,000	3,688,837,000,000	3,528,356,000,000

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
40001	Market Cap	1	5,250,000,000,000	6,120,000,000,000	4,800,000,000,000	4,920,000,000,000	4,950,000,000,000	5,115,000,000,000	4,800,000,000,000
14008	Pe Ratio	4	9	10	11	13	12	10	10
102	Enterprises Value E B I T D A Ratio	8	6	95	9	15	226	60	16
14010	Ps Ratio	11	2	3	2	2	2	2	2
14012	Pb Ratio	18	2	2	2	2	2	2	2
101	Enterprises Value Revenue Ratio	33	2	19	4	5	10	10	6
40002	Enterprise Value	39	4,142,302,000,000	5,078,167,000,000	3,688,837,000,000	3,588,068,000,000	3,342,136,000,000	3,843,356,000,000	3,528,356,000,000

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	734,175,000,000	424,577,000,000	644,958,000,000	477,497,000,000	367,687,000,000
20304	Write Off	16,625,000,000	15,902,000,000	-757,000,000	-4,190,000,000	-6,181,000,000
20091	Net Income	595,629,000,000	341,809,000,000	523,086,000,000	380,808,000,000	275,453,000,000
29004	Basic E P S	199	0	174	127	92
20190	E B I T D A	749,050,000,000	429,124,000,000	653,573,000,000	483,144,000,000	370,177,000,000
20046	Gross Profit	1,162,119,000,000	444,328,000,000	1,020,502,000,000	809,970,000,000	688,730,000,000
29009	Diluted E P S	199	0	174	127	92
20136	Pretax Income	733,895,000,000	424,297,000,000	644,894,000,000	477,367,000,000	364,938,000,000
20145	Tax Provision	138,155,000,000	82,447,000,000	121,652,000,000	96,375,000,000	89,271,000,000
20100	Total Revenue	2,298,131,000,000	830,536,000,000	2,415,592,000,000	2,015,138,000,000	1,812,762,000,000
20164	Total Expenses	1,588,194,000,000	400,303,000,000	1,801,428,000,000	1,559,232,000,000	1,461,544,000,000
20013	Cost Of Revenue	1,136,012,000,000	386,208,000,000	1,395,090,000,000	1,205,168,000,000	1,124,032,000,000
20177	Interest Income	41,834,000,000	8,832,000,000	28,708,000,000	17,321,000,000	5,199,000,000
20057	Interest Expense	280,000,000	280,000,000	64,000,000	130,000,000	2,749,000,000
20109	Operating Income	709,937,000,000	430,233,000,000	614,164,000,000	455,906,000,000	351,218,000,000
20316	Normalized Income	606,629,037,798	352,605,187,576	521,232,039,551	377,400,064,722	266,939,863,275
20108	Operating Expense	452,182,000,000	14,095,000,000	406,338,000,000	354,064,000,000	337,512,000,000
20112	Operating Revenue	2,298,131,000,000	830,536,000,000	2,415,592,000,000	2,015,138,000,000	1,812,762,000,000
20087	Minority Interests	-111,000,000	-41,000,000	-156,000,000	-184,000,000	-214,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	41,554,000,000	8,552,000,000	28,644,000,000	17,191,000,000	2,450,000,000
20416	Total Unusual Items	-13,551,000,000	-13,400,000,000	2,285,000,000	4,270,000,000	11,270,000,000
29010	Basic Average Shares	3,000,000,000	0	3,000,000,000	3,000,000,000	3,000,000,000
20269	Other Special Charges	-3,074,000,000	-2,502,000,000	-1,528,000,000	-80,000,000	-5,089,000,000
29011	Diluted Average Shares	3,000,000,000	3,000,000,000	3,000,000,000	3,000,000,000	3,000,000,000
20420	Normalized E B I T D A	762,601,000,000	442,524,000,000	651,288,000,000	478,874,000,000	358,907,000,000
20162	Special Income Charges	-13,551,000,000	-13,400,000,000	2,285,000,000	4,270,000,000	11,270,000,000
20315	Reconciled Depreciation	14,875,000,000	4,547,000,000	8,615,000,000	5,647,000,000	2,490,000,000
20312	Other Operating Expenses	21,826,000,000	4,496,000,000	33,047,000,000	53,013,000,000	54,404,000,000
20151	Research And Development	90,245,000,000	23,499,000,000	79,421,000,000	65,426,000,000	62,047,000,000
20314	Reconciled Cost Of Revenue	1,136,012,000,000	386,208,000,000	1,395,090,000,000	1,205,168,000,000	1,124,032,000,000
20419	Tax Effect Of Unusual Items	-2,550,962,202	-2,603,812,424	431,039,551	862,064,722	2,756,863,275
20018	Depreciation Income Statement	14,875,000,000	4,547,000,000	8,615,000,000	5,647,000,000	2,490,000,000
20075	Interest Income Non Operating	41,834,000,000	8,832,000,000	28,708,000,000	17,321,000,000	5,199,000,000
20158	Selling And Marketing Expense	137,208,000,000	-92,144,000,000	108,390,000,000	93,905,000,000	101,965,000,000
20064	Interest Expense Non Operating	280,000,000	280,000,000	64,000,000	130,000,000	2,749,000,000
20093	Net Income Common Stockholders	595,629,000,000	341,809,000,000	523,086,000,000	380,808,000,000	275,453,000,000
20094	Net Income Continuous Operations	595,740,000,000	341,850,000,000	523,242,000,000	380,992,000,000	275,667,000,000
20045	General And Administrative Expense	85,396,000,000	35,713,000,000	98,861,000,000	98,558,000,000	62,971,000,000
20159	Selling General And Administration	222,604,000,000	-56,431,000,000	207,251,000,000	192,463,000,000	164,936,000,000
20435	Total Operating Income As Reported	692,341,000,000	415,745,000,000	616,250,000,000	460,176,000,000	362,488,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	595,629,000,000	341,809,000,000	523,086,000,000	380,808,000,000	275,453,000,000
20417	Total Unusual Items Excluding Goodwill	-13,551,000,000	-13,400,000,000	2,285,000,000	4,270,000,000	11,270,000,000
20077	Net Non Operating Interest Income Expense	41,554,000,000	8,552,000,000	28,644,000,000	17,191,000,000	2,450,000,000
20346	Net Income Including Noncontrolling Interests	595,740,000,000	341,850,000,000	523,242,000,000	380,992,000,000	275,667,000,000
20019	Depreciation And Amortization In Income Statement	14,875,000,000	4,547,000,000	8,615,000,000	5,647,000,000	2,490,000,000
20309	Net Income From Continuing And Discontinued Operation	595,629,000,000	341,809,000,000	523,086,000,000	380,808,000,000	275,453,000,000
20331	Net Income From Continuing Operation Net Minority Interest	595,629,000,000	341,809,000,000	523,086,000,000	380,808,000,000	275,453,000,000

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	734,175,000,000	424,577,000,000	237,635,000,000	11,366,000,000	60,597,000,000	644,958,000,000	477,497,000,000	367,687,000,000
20304	Write Off	16,625,000,000	15,902,000,000	-1,403,000,000	0	0	-757,000,000	-4,190,000,000	-6,181,000,000
20091	Net Income	595,629,000,000	341,809,000,000	193,561,000,000	10,137,000,000	50,122,000,000	523,086,000,000	380,808,000,000	275,453,000,000
29004	Basic E P S	199	0	145	0	17	174	127	92
20190	E B I T D A	749,050,000,000	429,124,000,000	241,173,000,000	14,790,000,000	63,963,000,000	653,573,000,000	483,144,000,000	370,177,000,000
20046	Gross Profit	1,162,119,000,000	444,328,000,000	415,772,000,000	123,427,000,000	178,592,000,000	1,020,502,000,000	809,970,000,000	688,730,000,000
29009	Diluted E P S	199	0	145	0	17	174	127	92
20136	Pretax Income	733,895,000,000	424,297,000,000	237,635,000,000	11,366,000,000	60,597,000,000	644,894,000,000	477,367,000,000	364,938,000,000
20145	Tax Provision	138,155,000,000	82,447,000,000	44,050,000,000	1,208,000,000	10,450,000,000	121,652,000,000	96,375,000,000	89,271,000,000
20100	Total Revenue	2,298,131,000,000	830,536,000,000	719,500,000,000	351,539,000,000	396,556,000,000	2,415,592,000,000	2,015,138,000,000	1,812,762,000,000
20164	Total Expenses	1,588,194,000,000	400,303,000,000	488,779,000,000	352,460,000,000	346,652,000,000	1,801,428,000,000	1,559,232,000,000	1,461,544,000,000
20013	Cost Of Revenue	1,136,012,000,000	386,208,000,000	303,728,000,000	228,112,000,000	217,964,000,000	1,395,090,000,000	1,205,168,000,000	1,124,032,000,000
20177	Interest Income	41,834,000,000	8,832,000,000	10,167,000,000	12,144,000,000	10,691,000,000	28,708,000,000	17,321,000,000	5,199,000,000
20057	Interest Expense	280,000,000	280,000,000	0	0	0	64,000,000	130,000,000	2,749,000,000
20109	Operating Income	709,937,000,000	430,233,000,000	230,721,000,000	-921,000,000	49,904,000,000	614,164,000,000	455,906,000,000	351,218,000,000
20316	Normalized Income	606,629,037,798	352,605,187,576	194,409,031,582	9,835,816,998	49,664,365,282	521,232,039,551	377,400,064,722	266,939,863,275
20108	Operating Expense	452,182,000,000	14,095,000,000	185,051,000,000	124,348,000,000	128,688,000,000	406,338,000,000	354,064,000,000	337,512,000,000
20112	Operating Revenue	2,298,131,000,000	830,536,000,000	719,500,000,000	351,539,000,000	396,556,000,000	2,415,592,000,000	2,015,138,000,000	1,812,762,000,000
20087	Minority Interests	-111,000,000	-41,000,000	-24,000,000	-21,000,000	-25,000,000	-156,000,000	-184,000,000	-214,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	41,554,000,000	8,552,000,000	10,167,000,000	12,144,000,000	10,691,000,000	28,644,000,000	17,191,000,000	2,450,000,000
20416	Total Unusual Items	-13,551,000,000	-13,400,000,000	-1,041,000,000	337,000,000	553,000,000	2,285,000,000	4,270,000,000	11,270,000,000
29010	Basic Average Shares	3,000,000,000	0	3,000,000,000	0	3,000,000,000	3,000,000,000	3,000,000,000	3,000,000,000
20269	Other Special Charges	-3,074,000,000	-2,502,000,000	318,000,000	-337,000,000	-553,000,000	-1,528,000,000	-80,000,000	-5,089,000,000
29011	Diluted Average Shares	3,000,000,000	3,000,000,000	3,000,000,000	0	3,000,000,000	3,000,000,000	3,000,000,000	3,000,000,000
20420	Normalized E B I T D A	762,601,000,000	442,524,000,000	242,214,000,000	14,453,000,000	63,410,000,000	651,288,000,000	478,874,000,000	358,907,000,000
20162	Special Income Charges	-13,551,000,000	-13,400,000,000	-1,041,000,000	337,000,000	553,000,000	2,285,000,000	4,270,000,000	11,270,000,000
20315	Reconciled Depreciation	14,875,000,000	4,547,000,000	3,538,000,000	3,424,000,000	3,366,000,000	8,615,000,000	5,647,000,000	2,490,000,000
20312	Other Operating Expenses	21,826,000,000	4,496,000,000	4,991,000,000	7,205,000,000	5,134,000,000	33,047,000,000	53,013,000,000	54,404,000,000
20151	Research And Development	90,245,000,000	23,499,000,000	24,480,000,000	22,369,000,000	19,897,000,000	79,421,000,000	65,426,000,000	62,047,000,000
20314	Reconciled Cost Of Revenue	1,136,012,000,000	386,208,000,000	303,728,000,000	228,112,000,000	217,964,000,000	1,395,090,000,000	1,205,168,000,000	1,124,032,000,000
20419	Tax Effect Of Unusual Items	-2,550,962,202	-2,603,812,424	-192,968,418	35,816,998	95,365,282	431,039,551	862,064,722	2,756,863,275
20018	Depreciation Income Statement	14,875,000,000	4,547,000,000	3,538,000,000	3,424,000,000	3,366,000,000	8,615,000,000	5,647,000,000	2,490,000,000
20075	Interest Income Non Operating	41,834,000,000	8,832,000,000	10,167,000,000	12,144,000,000	10,691,000,000	28,708,000,000	17,321,000,000	5,199,000,000
20158	Selling And Marketing Expense	137,208,000,000	-92,144,000,000	106,144,000,000	53,748,000,000	69,460,000,000	108,390,000,000	93,905,000,000	101,965,000,000
20064	Interest Expense Non Operating	280,000,000	280,000,000	0	0	0	64,000,000	130,000,000	2,749,000,000
20093	Net Income Common Stockholders	595,629,000,000	341,809,000,000	193,561,000,000	10,137,000,000	50,122,000,000	523,086,000,000	380,808,000,000	275,453,000,000
20094	Net Income Continuous Operations	595,740,000,000	341,850,000,000	193,585,000,000	10,158,000,000	50,147,000,000	523,242,000,000	380,992,000,000	275,667,000,000
20045	General And Administrative Expense	85,396,000,000	35,713,000,000	22,675,000,000	12,601,000,000	14,407,000,000	98,861,000,000	98,558,000,000	62,971,000,000
20159	Selling General And Administration	222,604,000,000	-56,431,000,000	128,819,000,000	66,349,000,000	83,867,000,000	207,251,000,000	192,463,000,000	164,936,000,000
20435	Total Operating Income As Reported	692,341,000,000	415,745,000,000	227,468,000,000	-778,000,000	49,906,000,000	616,250,000,000	460,176,000,000	362,488,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	595,629,000,000	341,809,000,000	193,561,000,000	10,137,000,000	50,122,000,000	523,086,000,000	380,808,000,000	275,453,000,000
20417	Total Unusual Items Excluding Goodwill	-13,551,000,000	-13,400,000,000	-1,041,000,000	337,000,000	553,000,000	2,285,000,000	4,270,000,000	11,270,000,000
20077	Net Non Operating Interest Income Expense	41,554,000,000	8,552,000,000	10,167,000,000	12,144,000,000	10,691,000,000	28,644,000,000	17,191,000,000	2,450,000,000
20346	Net Income Including Noncontrolling Interests	595,740,000,000	341,850,000,000	193,585,000,000	10,158,000,000	50,147,000,000	523,242,000,000	380,992,000,000	275,667,000,000
20019	Depreciation And Amortization In Income Statement	14,875,000,000	4,547,000,000	3,538,000,000	3,424,000,000	3,366,000,000	8,615,000,000	5,647,000,000	2,490,000,000
20309	Net Income From Continuing And Discontinued Operation	595,629,000,000	341,809,000,000	193,561,000,000	10,137,000,000	50,122,000,000	523,086,000,000	380,808,000,000	275,453,000,000
20331	Net Income From Continuing Operation Net Minority Interest	595,629,000,000	341,809,000,000	193,561,000,000	10,137,000,000	50,122,000,000	523,086,000,000	380,808,000,000	275,453,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	165,925,000,000	139,377,000,000	186,668,000,000	186,069,000,000
23139	Net P P E	769,777,000,000	521,698,000,000	504,428,000,000	498,863,000,000
23351	Properties	0	0	0	0
23386	Total Debt	373,000,000	546,000,000	1,331,000,000	1,533,000,000
23100	Gross P P E	1,200,073,000,000	914,778,000,000	855,932,000,000	811,208,000,000
23038	Common Stock	300,000,000,000	300,000,000,000	300,000,000,000	300,000,000,000
23532	Share Issued	3,000,000,000	3,000,000,000	3,000,000,000	3,000,000,000
23220	Total Assets	3,901,820,000,000	3,410,481,000,000	3,132,202,000,000	2,914,979,000,000
23027	Capital Stock	300,000,000,000	300,000,000,000	300,000,000,000	300,000,000,000
23382	Other Payable	42,279,000,000	36,704,000,000	25,124,000,000	17,244,000,000
23028	Cash Financial	892,206,000,000	1,324,951,000,000	878,216,000,000	304,271,000,000
23179	Prepaid Assets	12,883,000,000	12,834,000,000	9,882,000,000	8,155,000,000
23385	Working Capital	2,543,738,000,000	2,392,651,000,000	2,122,329,000,000	1,861,597,000,000
23000	Accounts Payable	45,907,000,000	31,067,000,000	112,822,000,000	105,129,000,000
23029	Cash Equivalents	150,000,000,000	176,500,000,000	217,182,000,000	298,000,000,000
23245	Invested Capital	3,445,748,000,000	3,049,414,000,000	2,727,356,000,000	2,457,882,000,000
23340	Other Properties	25,854,000,000	25,830,000,000	25,812,000,000	24,707,000,000
23132	Minority Interest	948,000,000	836,000,000	689,000,000	505,000,000
23342	Other Receivables	12,043,000,000	11,113,000,000	7,268,000,000	2,401,000,000
23204	Retained Earnings	2,981,166,000,000	2,584,832,000,000	2,262,693,000,000	1,993,219,000,000
23217	Total Tax Payable	77,739,000,000	71,606,000,000	48,722,000,000	63,696,000,000
23352	Current Provisions	203,680,000,000	136,904,000,000	149,400,000,000	174,538,000,000
23001	Accounts Receivable	1,010,802,000,000	415,215,000,000	537,012,000,000	678,552,000,000
23280	Common Stock Equity	3,445,748,000,000	3,049,414,000,000	2,727,356,000,000	2,457,882,000,000
23403	Net Tangible Assets	3,445,748,000,000	3,049,414,000,000	2,727,356,000,000	2,457,882,000,000
23215	Stockholders Equity	3,445,748,000,000	3,049,414,000,000	2,727,356,000,000	2,457,882,000,000
23383	Tangible Book Value	3,445,748,000,000	3,049,414,000,000	2,727,356,000,000	2,457,882,000,000
23374	Total Capitalization	3,445,748,000,000	3,049,414,000,000	2,727,356,000,000	2,457,882,000,000
23312	Land And Improvements	360,624,000,000	205,818,000,000	203,515,000,000	200,554,000,000
23469	Other Equity Interest	4,672,000,000	4,672,000,000	4,753,000,000	4,753,000,000
23393	Ordinary Shares Number	3,000,000,000	3,000,000,000	3,000,000,000	3,000,000,000
23008	Accumulated Depreciation	-430,296,000,000	-393,080,000,000	-351,504,000,000	-312,345,000,000
23282	Construction In Progress	74,741,000,000	12,506,000,000	6,032,000,000	3,997,000,000
23380	Capital Lease Obligations	373,000,000	546,000,000	1,331,000,000	1,533,000,000
23030	Cash And Cash Equivalents	1,042,206,000,000	1,501,451,000,000	1,095,398,000,000	602,271,000,000
23262	Gross Accounts Receivable	1,062,190,000,000	464,307,000,000	580,167,000,000	725,152,000,000
23012	Additional Paid In Capital	99,910,000,000	99,910,000,000	99,910,000,000	99,910,000,000
23275	Buildings And Improvements	285,152,000,000	268,756,000,000	263,670,000,000	257,131,000,000
23319	Machinery Furniture Equipment	453,702,000,000	401,868,000,000	356,903,000,000	324,819,000,000
23048	Current Capital Lease Obligation	373,000,000	546,000,000	1,270,000,000	1,311,000,000
23127	Long Term Capital Lease Obligation	0	0	61,000,000	222,000,000
23261	Total Equity Gross Minority Interest	3,446,696,000,000	3,050,250,000,000	2,728,045,000,000	2,458,387,000,000
23259	Total Liabilities Net Minority Interest	455,124,000,000	360,231,000,000	404,157,000,000	456,592,000,000
23046	Current Debt And Capital Lease Obligation	373,000,000	546,000,000	1,270,000,000	1,311,000,000
23266	Allowance For Doubtful Accounts Receivable	-51,388,000,000	-49,092,000,000	-43,155,000,000	-46,600,000,000
23124	Long Term Debt And Capital Lease Obligation	0	0	61,000,000	222,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	52,995,000,000	53,271,000,000	58,018,000,000	68,801,000,000

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
23165	Payables	165,925,000,000	94,589,000,000	104,045,000,000	121,946,000,000	139,377,000,000	186,668,000,000	186,069,000,000
23139	Net P P E	769,777,000,000	714,243,000,000	560,161,000,000	531,802,000,000	521,698,000,000	504,428,000,000	498,863,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	373,000,000	672,000,000	700,000,000	395,000,000	546,000,000	1,331,000,000	1,533,000,000
23100	Gross P P E	1,200,073,000,000	1,137,833,000,000	974,579,000,000	936,210,000,000	914,778,000,000	855,932,000,000	811,208,000,000
23038	Common Stock	300,000,000,000	300,000,000,000	300,000,000,000	300,000,000,000	300,000,000,000	300,000,000,000	300,000,000,000
23532	Share Issued	3,000,000,000	3,000,000,000	3,000,000,000	3,000,000,000	3,000,000,000	3,000,000,000	3,000,000,000
23220	Total Assets	3,901,820,000,000	3,398,409,000,000	3,170,493,000,000	3,395,002,000,000	3,410,481,000,000	3,132,202,000,000	2,914,979,000,000
23027	Capital Stock	300,000,000,000	300,000,000,000	300,000,000,000	300,000,000,000	300,000,000,000	300,000,000,000	300,000,000,000
23382	Other Payable	42,279,000,000	37,370,000,000	21,846,000,000	23,905,000,000	36,704,000,000	25,124,000,000	17,244,000,000
23028	Cash Financial	892,206,000,000	1,059,835,000,000	1,197,632,000,000	1,356,759,000,000	1,324,951,000,000	878,216,000,000	304,271,000,000
23179	Prepaid Assets	12,883,000,000	21,106,000,000	25,756,000,000	17,106,000,000	12,834,000,000	9,882,000,000	8,155,000,000
23385	Working Capital	2,543,738,000,000	2,245,215,000,000	2,157,097,000,000	2,425,775,000,000	2,392,651,000,000	2,122,329,000,000	1,861,597,000,000
23000	Accounts Payable	45,907,000,000	46,186,000,000	42,611,000,000	32,174,000,000	31,067,000,000	112,822,000,000	105,129,000,000
23029	Cash Equivalents	150,000,000,000	52,000,000,000	135,000,000,000	251,500,000,000	176,500,000,000	217,182,000,000	298,000,000,000
23245	Invested Capital	3,445,748,000,000	3,101,378,000,000	2,907,102,000,000	3,099,536,000,000	3,049,414,000,000	2,727,356,000,000	2,457,882,000,000
23340	Other Properties	25,854,000,000	25,786,000,000	25,830,000,000	25,830,000,000	25,830,000,000	25,812,000,000	24,707,000,000
23132	Minority Interest	948,000,000	906,000,000	882,000,000	861,000,000	836,000,000	689,000,000	505,000,000
23342	Other Receivables	12,043,000,000	32,915,000,000	25,320,000,000	5,811,000,000	11,113,000,000	7,268,000,000	2,401,000,000
23204	Retained Earnings	2,981,166,000,000	2,636,796,000,000	2,442,520,000,000	2,634,954,000,000	2,584,832,000,000	2,262,693,000,000	1,993,219,000,000
23217	Total Tax Payable	77,739,000,000	11,033,000,000	39,588,000,000	65,867,000,000	71,606,000,000	48,722,000,000	63,696,000,000
23352	Current Provisions	203,680,000,000	129,545,000,000	87,351,000,000	90,148,000,000	136,904,000,000	149,400,000,000	174,538,000,000
23001	Accounts Receivable	1,010,802,000,000	496,737,000,000	275,145,000,000	300,832,000,000	415,215,000,000	537,012,000,000	678,552,000,000
23280	Common Stock Equity	3,445,748,000,000	3,101,378,000,000	2,907,102,000,000	3,099,536,000,000	3,049,414,000,000	2,727,356,000,000	2,457,882,000,000
23403	Net Tangible Assets	3,445,748,000,000	3,101,378,000,000	2,907,102,000,000	3,099,536,000,000	3,049,414,000,000	2,727,356,000,000	2,457,882,000,000
23215	Stockholders Equity	3,445,748,000,000	3,101,378,000,000	2,907,102,000,000	3,099,536,000,000	3,049,414,000,000	2,727,356,000,000	2,457,882,000,000
23383	Tangible Book Value	3,445,748,000,000	3,101,378,000,000	2,907,102,000,000	3,099,536,000,000	3,049,414,000,000	2,727,356,000,000	2,457,882,000,000
23374	Total Capitalization	3,445,748,000,000	3,101,378,000,000	2,907,102,000,000	3,099,536,000,000	3,049,414,000,000	2,727,356,000,000	2,457,882,000,000
23312	Land And Improvements	360,624,000,000	212,312,000,000	211,433,000,000	206,407,000,000	205,818,000,000	203,515,000,000	200,554,000,000
23469	Other Equity Interest	4,672,000,000	4,672,000,000	4,672,000,000	4,672,000,000	4,672,000,000	4,753,000,000	4,753,000,000
23393	Ordinary Shares Number	3,000,000,000	3,000,000,000	3,000,000,000	3,000,000,000	3,000,000,000	3,000,000,000	3,000,000,000
23008	Accumulated Depreciation	-430,296,000,000	-423,590,000,000	-414,418,000,000	-404,408,000,000	-393,080,000,000	-351,504,000,000	-312,345,000,000
23282	Construction In Progress	74,741,000,000	170,920,000,000	42,575,000,000	23,403,000,000	12,506,000,000	6,032,000,000	3,997,000,000
23380	Capital Lease Obligations	373,000,000	672,000,000	700,000,000	395,000,000	546,000,000	1,331,000,000	1,533,000,000
23030	Cash And Cash Equivalents	1,042,206,000,000	1,111,835,000,000	1,332,632,000,000	1,608,259,000,000	1,501,451,000,000	1,095,398,000,000	602,271,000,000
23262	Gross Accounts Receivable	1,062,190,000,000	545,474,000,000	324,237,000,000	349,889,000,000	464,307,000,000	580,167,000,000	725,152,000,000
23012	Additional Paid In Capital	99,910,000,000	99,910,000,000	99,910,000,000	99,910,000,000	99,910,000,000	99,910,000,000	99,910,000,000
23275	Buildings And Improvements	285,152,000,000	285,883,000,000	273,951,000,000	268,962,000,000	268,756,000,000	263,670,000,000	257,131,000,000
23319	Machinery Furniture Equipment	453,702,000,000	442,932,000,000	420,790,000,000	411,608,000,000	401,868,000,000	356,903,000,000	324,819,000,000
23048	Current Capital Lease Obligation	373,000,000	672,000,000	700,000,000	395,000,000	546,000,000	1,270,000,000	1,311,000,000
23127	Long Term Capital Lease Obligation	0	0	0	0	0	61,000,000	222,000,000
23261	Total Equity Gross Minority Interest	3,446,696,000,000	3,102,284,000,000	2,907,984,000,000	3,100,397,000,000	3,050,250,000,000	2,728,045,000,000	2,458,387,000,000
23259	Total Liabilities Net Minority Interest	455,124,000,000	296,125,000,000	262,509,000,000	294,605,000,000	360,231,000,000	404,157,000,000	456,592,000,000
23046	Current Debt And Capital Lease Obligation	373,000,000	672,000,000	700,000,000	395,000,000	546,000,000	1,270,000,000	1,311,000,000
23266	Allowance For Doubtful Accounts Receivable	-51,388,000,000	-48,737,000,000	-49,092,000,000	-49,057,000,000	-49,092,000,000	-43,155,000,000	-46,600,000,000
23124	Long Term Debt And Capital Lease Obligation	0	0	0	0	0	61,000,000	222,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	52,995,000,000	49,046,000,000	48,289,000,000	53,683,000,000	53,271,000,000	58,018,000,000	68,801,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	6,178,000,000	3,682,000,000	3,434,000,000	539,000,000	6,285,000,000
26185	Free Cash Flow	-257,588,000,000	-69,459,000,000	604,711,000,000	607,445,000,000	665,657,000,000
26027	Changes In Cash	-456,792,000,000	-66,979,000,000	403,285,000,000	492,992,000,000	406,941,000,000
26182	Issuance Of Debt	0	0	0	0	0
26016	End Cash Position	1,042,206,000,000	1,042,206,000,000	1,501,451,000,000	1,095,398,000,000	602,271,000,000
26112	Purchase Of P P E	-300,498,000,000	-68,894,000,000	-63,434,000,000	-45,093,000,000	-48,755,000,000
26183	Repayment Of Debt	0	0	0	0	-150,000,000,000
26005	Capital Expenditure	-300,498,000,000	-68,894,000,000	-63,434,000,000	-45,093,000,000	-48,755,000,000
26007	Cash Dividends Paid	-204,000,000,000	0	-204,000,000,000	-114,000,000,000	-114,000,000,000
26012	Financing Cash Flow	-205,382,000,000	-1,202,000,000	-204,860,000,000	-114,992,000,000	-265,001,000,000
26013	Investing Cash Flow	-294,320,000,000	-65,212,000,000	-60,000,000,000	-44,554,000,000	-42,470,000,000
26015	Beginning Cash Position	1,501,451,000,000	1,111,835,000,000	1,095,398,000,000	602,271,000,000	195,165,000,000
26223	Classesof Cash Payments	-1,635,621,000,000	-369,705,000,000	-1,761,841,000,000	-1,391,062,000,000	-1,359,498,000,000
26101	Short Term Debt Issuance	0	0	0	0	0
26091	Short Term Debt Payments	0	0	0	0	-150,000,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0
26119	Net P P E Purchase And Sale	-294,320,000,000	-65,212,000,000	-60,000,000,000	-44,554,000,000	-42,470,000,000
26075	Net Short Term Debt Issuance	0	0	0	0	-150,000,000,000
26072	Net Issuance Payments Of Debt	0	0	0	0	-150,000,000,000
26226	Paymentson Behalfof Employees	-200,531,000,000	-108,515,000,000	-162,500,000,000	-134,081,000,000	-101,527,000,000
26063	Effect Of Exchange Rate Changes	-2,453,000,000	-2,650,000,000	2,768,000,000	135,000,000	165,000,000
26228	Other Cash Paymentsfrom Operating Activities	-259,521,000,000	138,244,000,000	-234,716,000,000	-245,731,000,000	-282,483,000,000
26222	Other Cash Receiptsfrom Operating Activities	17,575,000,000	17,575,000,000	18,545,000,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	42,910,000,000	-565,000,000	668,145,000,000	652,538,000,000	714,412,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,772,830,000,000	394,116,000,000	2,535,218,000,000	2,128,941,000,000	2,179,371,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	6,178,000,000	3,682,000,000	1,256,000,000	518,000,000	722,000,000	3,434,000,000	539,000,000	6,285,000,000
26185	Free Cash Flow	-257,588,000,000	-69,459,000,000	-221,929,000,000	-68,754,000,000	102,554,000,000	604,711,000,000	607,445,000,000	665,657,000,000
26027	Changes In Cash	-456,792,000,000	-66,979,000,000	-220,702,000,000	-272,236,000,000	103,125,000,000	403,285,000,000	492,992,000,000	406,941,000,000
26182	Issuance Of Debt	0	0	0	0	0	0	0	0
26016	End Cash Position	1,042,206,000,000	1,042,206,000,000	1,111,835,000,000	1,332,632,000,000	1,608,259,000,000	1,501,451,000,000	1,095,398,000,000	602,271,000,000
26112	Purchase Of P P E	-300,498,000,000	-68,894,000,000	-168,223,000,000	-41,216,000,000	-22,165,000,000	-63,434,000,000	-45,093,000,000	-48,755,000,000
26183	Repayment Of Debt	0	0	0	0	0	0	0	-150,000,000,000
26005	Capital Expenditure	-300,498,000,000	-68,894,000,000	-168,223,000,000	-41,216,000,000	-22,165,000,000	-63,434,000,000	-45,093,000,000	-48,755,000,000
26007	Cash Dividends Paid	-204,000,000,000	0	0	0	0	-204,000,000,000	-114,000,000,000	-114,000,000,000
26012	Financing Cash Flow	-205,382,000,000	-1,202,000,000	-29,000,000	-204,000,000,000	-151,000,000	-204,860,000,000	-114,992,000,000	-265,001,000,000
26013	Investing Cash Flow	-294,320,000,000	-65,212,000,000	-166,967,000,000	-40,698,000,000	-21,443,000,000	-60,000,000,000	-44,554,000,000	-42,470,000,000
26015	Beginning Cash Position	1,501,451,000,000	1,111,835,000,000	1,332,632,000,000	1,608,259,000,000	1,501,451,000,000	1,095,398,000,000	602,271,000,000	195,165,000,000
26223	Classesof Cash Payments	-1,635,621,000,000	-369,705,000,000	-607,005,000,000	-324,928,000,000	-333,983,000,000	-1,761,841,000,000	-1,391,062,000,000	-1,359,498,000,000
26101	Short Term Debt Issuance	0	0	0	0	0	0	0	0
26091	Short Term Debt Payments	0	0	0	0	0	0	0	-150,000,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	0
26119	Net P P E Purchase And Sale	-294,320,000,000	-65,212,000,000	-166,967,000,000	-40,698,000,000	-21,443,000,000	-60,000,000,000	-44,554,000,000	-42,470,000,000
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	0	-150,000,000,000
26072	Net Issuance Payments Of Debt	0	0	0	0	0	0	0	-150,000,000,000
26226	Paymentson Behalfof Employees	-200,531,000,000	-108,515,000,000	-7,010,000,000	-52,044,000,000	-32,962,000,000	-162,500,000,000	-134,081,000,000	-101,527,000,000
26063	Effect Of Exchange Rate Changes	-2,453,000,000	-2,650,000,000	-95,000,000	-3,391,000,000	3,683,000,000	2,768,000,000	135,000,000	165,000,000
26228	Other Cash Paymentsfrom Operating Activities	-259,521,000,000	138,244,000,000	-195,951,000,000	-85,758,000,000	-116,056,000,000	-234,716,000,000	-245,731,000,000	-282,483,000,000
26222	Other Cash Receiptsfrom Operating Activities	17,575,000,000	17,575,000,000	0	0	0	18,545,000,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	42,910,000,000	-565,000,000	-53,706,000,000	-27,538,000,000	124,719,000,000	668,145,000,000	652,538,000,000	714,412,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,772,830,000,000	394,116,000,000	537,570,000,000	376,962,000,000	464,182,000,000	2,535,218,000,000	2,128,941,000,000	2,179,371,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
BISI	PT BISI International Tbk	2024-04-15	At close: 04:11PM WIB	1,980	1,975	1,940	1,945	1,945.00 - 1,985.00	1,945	1,985	1,350.00 - 2,200.00	1,350	2,200	34,200	450,484	5,835,000,000,000	1	10	199	Apr 26, 2024 - Apr 27, 2024	68.00 (3.50%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-04-12	At close: 04:11PM WIB	1,980	1,975	1,940	1,945	1,945.00 - 1,985.00	1,945	1,985	1,350.00 - 2,200.00	1,350	2,200	34,200	451,453	5,835,000,000,000	1	10	199	Apr 26, 2024 - Apr 27, 2024	68.00 (3.50%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-04-11	At close: 04:11PM WIB	1,980	1,975	1,940	1,945	1,945.00 - 1,985.00	1,945	1,985	1,350.00 - 2,200.00	1,350	2,200	34,200	443,250	5,835,000,000,000	1	10	199	Apr 26, 2024 - Apr 27, 2024	68.00 (3.50%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-04-10	At close: 04:11PM WIB	1,980	1,975	1,940	1,945	1,945.00 - 1,985.00	1,945	1,985	1,350.00 - 2,200.00	1,350	2,200	34,200	437,507	5,835,000,000,000	1	10	199	Apr 26, 2024 - Apr 27, 2024	68.00 (3.50%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-04-05	At close: 04:11PM WIB	1,980	0	1,945	1,930	1,945.00 - 1,985.00	1,945	1,985	1,350.00 - 2,200.00	1,350	2,200	34,200	426,536	5,835,000,000,000	0	10	199	Apr 26, 2024 - Apr 27, 2024	68.00 (3.43%)	68	3	Jun 05, 2023
BISI	PT BISI International Tbk	2024-04-04	At close: 04:00PM WIB	1,970	2,000	1,980	1,980	1,975.00 - 2,010.00	1,975	2,010	1,350.00 - 2,200.00	1,350	2,200	108,600	425,115	5,940,000,000,000	0	10	206	Apr 26, 2024 - Apr 27, 2024	68.00 (3.59%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-04-03	At close: 04:02PM WIB	1,895	1,900	2,050	1,965	1,890.00 - 2,050.00	1,890	2,050	1,350.00 - 2,200.00	1,350	2,200	195,300	422,100	5,910,000,000,000	0	10	199	Apr 26, 2024 - Apr 27, 2024	68.00 (3.59%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-04-02	At close: 04:00PM WIB	1,935	1,930	1,930	1,850	1,885.00 - 1,960.00	1,885	1,960	1,350.00 - 2,200.00	1,350	2,200	479,700	438,603	5,685,000,000,000	0	10	199	Apr 26, 2024 - Apr 27, 2024	68.00 (3.51%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-04-01	At close: 04:13PM WIB	2,040	2,040	1,945	1,850	1,930.00 - 2,040.00	1,930	2,040	1,350.00 - 2,200.00	1,350	2,200	225,600	440,510	5,805,000,000,000	0	10	198	Apr 26, 2024 - Apr 27, 2024	68.00 (3.33%)	68	3	Jun 05, 2023
BISI	PT BISI International Tbk	2024-03-29	At close: 04:01PM WIB	2,080	2,080	2,050	2,030	2,000.00 - 2,100.00	2,000	2,100	1,350.00 - 2,200.00	1,350	2,200	987,900	440,510	6,120,000,000,000	0	10	198	Apr 26, 2024 - Apr 27, 2024	68.00 (3.33%)	68	3	Jun 05, 2023
BISI	PT BISI International Tbk	2024-03-28	At close: 04:01PM WIB	2,080	2,080	2,050	2,030	2,000.00 - 2,100.00	2,000	2,100	1,350.00 - 2,200.00	1,350	2,200	987,900	426,443	6,120,000,000,000	0	14	145	Apr 26, 2024 - Apr 27, 2024	68.00 (3.27%)	68	3	Jun 05, 2023
BISI	PT BISI International Tbk	2024-03-27	At close: 04:05PM WIB	1,955	1,955	2,070	2,080	1,955.00 - 2,200.00	1,955	2,200	1,350.00 - 2,200.00	1,350	2,200	4,146,400	320,375	6,240,000,000,000	1	14	145	Apr 26, 2024 - Apr 27, 2024	68.00 (3.74%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-03-26	At close: 04:00PM WIB	1,900	1,900	1,955	1,960	1,885.00 - 1,955.00	1,885	1,955	1,350.00 - 1,955.00	1,350	1,955	1,212,700	323,894	5,865,000,000,000	1	13	145	Apr 26, 2024 - Apr 27, 2024	68.00 (3.74%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-03-25	At close: 04:00PM WIB	1,820	1,810	0	0	1,810.00 - 1,915.00	1,810	1,915	1,350.00 - 1,915.00	1,350	1,915	897,300	329,577	5,700,000,000,000	1	13	145	Apr 26, 2024 - Apr 27, 2024	68.00 (3.74%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-03-22	At close: 04:05PM WIB	1,805	1,805	1,810	1,825	1,800.00 - 1,840.00	1,800	1,840	1,350.00 - 1,840.00	1,350	1,840	480,100	326,889	5,460,000,000,000	1	13	145	Apr 26, 2024 - Apr 27, 2024	68.00 (3.77%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-03-21	At close: 04:04PM WIB	1,800	0	0	0	0.0000 - 0.0000	0	0		0		0	318,230	0	1	0	145	Apr 26, 2024 - Apr 27, 2024	68.00 (3.77%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-03-14	As of 01:34PM WIB. Market open.	1,735	1,735	1,730	1,735	1,730.00 - 1,740.00	1,730	1,740	1,350.00 - 1,760.00	1,350	1,760	78,700	349,937	5,205,000,000,000	1	12	145	Apr 26, 2024 - Apr 27, 2024	68.00 (3.92%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-03-13	At close: 04:10PM WIB	1,730	1,720	1,730	1,735	1,700.00 - 1,740.00	1,700	1,740	1,350.00 - 1,760.00	1,350	1,760	129,400	365,335	5,205,000,000,000	1	12	145	Apr 26, 2024 - Apr 27, 2024	68.00 (3.93%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-03-11	At close: 04:00PM WIB	1,720	1,720	1,720	1,740	1,700.00 - 1,730.00	1,700	1,730	1,350.00 - 1,760.00	1,350	1,760	172,000	366,236	5,190,000,000,000	1	12	145	Apr 26, 2024 - Apr 27, 2024	68.00 (3.93%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-03-08	At close: 04:00PM WIB	1,720	1,720	1,720	1,740	1,700.00 - 1,730.00	1,700	1,730	1,350.00 - 1,760.00	1,350	1,760	172,000	368,646	5,190,000,000,000	1	12	145	Apr 26, 2024 - Apr 27, 2024	68.00 (3.95%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-03-05	At close: 04:04PM WIB	1,710	1,700	1,695	1,705	1,695.00 - 1,705.00	1,695	1,705	1,350.00 - 1,775.00	1,350	1,775	42,100	397,508	5,085,000,000,000	1	12	143	Apr 26, 2024 - Apr 27, 2024	68.00 (3.92%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-03-04	At close: 04:00PM WIB	1,735	1,760	1,705	1,710	1,705.00 - 1,760.00	1,705	1,760	1,350.00 - 1,775.00	1,350	1,775	47,800	396,903	5,130,000,000,000	1	12	145	Apr 26, 2024 - Apr 27, 2024	68.00 (3.92%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-03-01	At close: 04:00PM WIB	1,685	1,685	1,720	1,735	1,685.00 - 1,735.00	1,685	1,735	1,350.00 - 1,775.00	1,350	1,775	747,400	386,356	5,205,000,000,000	1	12	145	Apr 26, 2024 - Apr 27, 2024	68.00 (4.04%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-02-29	As of 03:04PM WIB. Market open.	1,705	1,710	1,685	1,690	1,680.00 - 1,715.00	1,680	1,715	1,350.00 - 1,775.00	1,350	1,775	45,400	383,801	5,055,000,000,000	1	12	145	Apr 26, 2024 - Apr 27, 2024	68.00 (3.99%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-02-28	At close: 04:11PM WIB	1,695	1,695	1,700	1,710	1,685.00 - 1,710.00	1,685	1,710	1,350.00 - 1,775.00	1,350	1,775	776,400	429,998	5,115,000,000,000	1	12	145	Apr 26, 2024 - Apr 27, 2024	68.00 (4.01%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-02-27	At close: 04:13PM WIB	1,680	1,680	1,650	1,695	1,680.00 - 1,695.00	1,680	1,695	1,350.00 - 1,775.00	1,350	1,775	1,236,100	434,896	5,085,000,000,000	1	12	145	Apr 26, 2024 - Apr 27, 2024	68.00 (4.05%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-02-26	At close: 04:00PM WIB	1,685	1,685	1,665	1,680	1,670.00 - 1,690.00	1,670	1,690	1,350.00 - 1,775.00	1,350	1,775	82,300	445,408	5,040,000,000,000	1	12	145	Apr 26, 2024 - Apr 27, 2024	68.00 (4.04%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk	2024-02-23	At close: 04:00PM WIB	1,665	1,675	1,670	1,685	1,675.00 - 1,690.00	1,675	1,690	1,350.00 - 1,775.00	1,350	1,775	371,000	444,250	5,055,000,000,000	1	12	145	Apr 26, 2024 - Apr 27, 2024	68.00 (4.08%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk (BISI.JK)	2024-02-22	At close: 04:04PM WIB	1,630	1,630	1,645	1,665	1,575.00 - 1,700.00	1,575	1,700	1,350.00 - 1,775.00	1,350	1,775	362,400	439,681	4,995,000,000,000	1	11	145	Apr 26, 2024 - Apr 27, 2024	68.00 (4.17%)	68	4	Jun 05, 2023
BISI	PT BISI International Tbk (BISI.JK)	2024-02-21	At close: 04:00PM WIB	1,635	1,635	1,620	1,630	1,610.00 - 1,635.00	1,610	1,635	1,350.00 - 1,775.00	1,350	1,775	62,400	449,450	4,890,000,000,000	1	11	145	Apr 26, 2024 - Apr 27, 2024	68.00 (4.16%)	68	4	Jun 05, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	PEG Ratio (5 Yr Expected)	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BISI	PT BISI International Tbk	2024-04-15	5,830,000,000,000	4,790,000,000,000	10	0	0	3	2	2	6	1	0	0	2,200	1,350	1,743	1,596	451	209	3,000,000,000	0	1,370,000,000	54	1	68	4	0	0	5	34	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	50	12	18	2,300,000,000,000	766	43	738,220,000,000	595,630,000,000	199	88	1,040,000,000,000	347	373,000,000	7	1,149	42,910,000,000	-423,430,000,000
BISI	PT BISI International Tbk	2024-04-12	5,830,000,000,000	4,790,000,000,000	10	0	0	3	2	2	6	1	0	0	2,200	1,350	1,726	1,594	443	883	3,000,000,000	0	1,370,000,000	54	1	68	4	0	0	5	34	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	50	12	18	2,300,000,000,000	766	43	738,220,000,000	595,630,000,000	199	88	1,040,000,000,000	347	373,000,000	7	1,149	42,910,000,000	-423,430,000,000
BISI	PT BISI International Tbk	2024-04-11	5,830,000,000,000	4,790,000,000,000	10	0	0	3	2	2	6	1	0	0	2,200	1,350	1,726	1,594	438	883	3,000,000,000	0	1,370,000,000	54	1	68	4	0	0	5	34	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	50	12	18	2,300,000,000,000	766	43	738,220,000,000	595,630,000,000	199	88	1,040,000,000,000	347	373,000,000	7	1,149	42,910,000,000	-423,430,000,000
BISI	PT BISI International Tbk	2024-04-10	5,830,000,000,000	4,790,000,000,000	10	0	0	3	2	2	6	1	0	0	2,200	1,350	1,726	1,594	438	883	3,000,000,000	0	1,370,000,000	54	1	68	4	0	0	5	34	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	50	12	18	2,300,000,000,000	766	43	738,220,000,000	595,630,000,000	199	88	1,040,000,000,000	347	373,000,000	7	1,149	42,910,000,000	-423,430,000,000
BISI	PT BISI International Tbk	2024-04-05	5,910,000,000,000	4,870,000,000,000	10	0	0	2	2	2	7	0	0	0	2,200	0	1,681	1,585	425	1,040,000	3,000,000,000	0	1,370,000,000	54	1	68	4	0	0	5	34	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	50	12	18	2,300,000,000,000	766	43	736,140,000,000	595,630,000,000	208	88	1,040,000,000,000	347	373,000,000	7	1,149	42,910,000,000	-473,600,000,000
BISI	PT BISI International Tbk	2024-04-04	5,680,000,000,000	4,640,000,000,000	10	0	0	2	2	2	6	0	0	0	2,200	0	1,673	1,584	422	1,100,000	3,000,000,000	0	1,370,000,000	54	1	68	4	0	0	5	34	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	50	12	18	2,300,000,000,000	766	43	736,140,000,000	595,630,000,000	206	88	1,040,000,000,000	347	373,000,000	7	1,149	42,910,000,000	-473,600,000,000
BISI	PT BISI International Tbk	2024-04-03	5,680,000,000,000	4,640,000,000,000	10	0	0	2	2	2	6	0	0	0	2,200	0	1,666	1,582	439	1,060,000	3,000,000,000	0	1,370,000,000	54	1	68	4	0	0	5	34	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	50	12	18	2,300,000,000,000	766	43	736,140,000,000	595,630,000,000	199	88	1,040,000,000,000	347	373,000,000	7	1,149	42,910,000,000	-473,600,000,000
BISI	PT BISI International Tbk	2024-04-02	5,800,000,000,000	4,760,000,000,000	10	0	0	3	2	2	6	0	0	0	2,200	0	1,658	1,581	441	1,030,000	3,000,000,000	0	1,370,000,000	54	1	68	4	0	0	5	34	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	50	12	18	2,300,000,000,000	766	43	736,140,000,000	595,630,000,000	199	88	1,040,000,000,000	347	373,000,000	7	1,149	42,910,000,000	-473,600,000,000
BISI	PT BISI International Tbk	2024-04-01	6,120,000,000,000	5,080,000,000,000	10	0	0	3	2	2	7	0	0	0	2,200	0	1,658	1,581	441	1,030,000	3,000,000,000	0	1,370,000,000	54	1	68	3	0	0	5	34	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	50	12	18	2,300,000,000,000	766	43	736,140,000,000	595,630,000,000	198	88	1,040,000,000,000	347	373,000,000	7	1,149	42,910,000,000	-473,600,000,000
BISI	PT BISI International Tbk	2024-03-29	6,120,000,000,000	5,080,000,000,000	10	0	0	3	2	2	7	0	0	0	2,200	1,350	1,648	1,579	426	946	3,000,000,000	0	1,370,000,000	54	1	68	3	0	0	5	34	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	50	12	18	2,300,000,000,000	766	43	736,140,000,000	595,630,000,000	198	88	1,040,000,000,000	347	373,000,000	7	1,149	42,910,000,000	-473,600,000,000
BISI	PT BISI International Tbk	2024-03-28	6,240,000,000,000	5,130,000,000,000	14	0	0	3	2	3	9	1	0	0	1,840	0	1,633	1,576	320	333	3,000,000,000	0	1,370,000,000	54	1	68	3	68	3	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	145	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000
BISI	PT BISI International Tbk	2024-03-27	5,460,000,000,000	4,350,000,000,000	13	0	0	3	2	2	8	1	0	0	1,840	0	1,627	1,575	324	350	3,000,000,000	0	1,370,000,000	54	1	68	4	68	4	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	145	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000
BISI	PT BISI International Tbk	2024-03-26										1	0	0	1,840	0	1,621	1,574	330	366	3,000,000,000	0	1,370,000,000	54	1	68	4	68	4	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	145	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000
BISI	PT BISI International Tbk	2024-03-25	5,460,000,000,000	4,350,000,000,000	13	0	0	3	2	2	8	1	0	0	1,860	1,350	1,621	1,574	330	366	3,000,000,000	0	1,370,000,000	54	1	68	4	68	4	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	145	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000
BISI	PT BISI International Tbk	2024-03-22	5,420,000,000,000	4,300,000,000,000	12	0	0	3	2	2	8	1	0	0	1,820	0	1,611	1,572	318	264	3,000,000,000	0	1,370,000,000	54	1	68	4	68	4	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	145	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000
BISI	PT BISI International Tbk	2024-03-21	5,400,000,000,000	4,290,000,000,000	12	0	0	3	2	2	8	1	0	0	1,820	1,350	1,611	1,572	318	264	3,000,000,000	0	1,370,000,000	54	1	68	4	68	4	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	145	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000
BISI	PT BISI International Tbk	2024-03-14	5,210,000,000,000	4,090,000,000,000	12	0	0	3	2	2	8	1	0	0	1,760	0	1,591	1,568	365	335	3,000,000,000	0	1,370,000,000	54	1	68	4	68	4	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	145	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000
BISI	PT BISI International Tbk	2024-03-13	5,190,000,000,000	4,080,000,000,000	12	0	0	3	2	2	7	1	0	0	1,760	0	1,591	1,568	363	335	3,000,000,000	0	1,370,000,000	54	1	68	4	68	4	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	145	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000
BISI	PT BISI International Tbk	2024-03-11	5,190,000,000,000	4,080,000,000,000	12	0	0	3	2	2	7	1	0	0	1,760	1,350	1,591	1,568	365	335	3,000,000,000	0	1,370,000,000	54	1	68	4	68	4	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	145	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000
BISI	PT BISI International Tbk	2024-03-08	5,160,000,000,000	4,050,000,000,000	12	0	0	3	2	2	7	1	0	0	1,760	1,350	1,588	1,567	369	355	3,000,000,000	0	1,370,000,000	54	1	68	4	68	4	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	145	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000
BISI	PT BISI International Tbk	2024-03-05	5,210,000,000,000	4,090,000,000,000	12	0	0	3	2	2	8	1	0	0	1,775	0	1,577	1,565	397	387	3,000,000,000	0	1,370,000,000	54	1	68	4	68	4	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	143	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000
BISI	PT BISI International Tbk	2024-03-04	5,210,000,000,000	4,090,000,000,000	12	0	0	3	2	2	8	1	0	0	1,775	1,350	1,577	1,565	397	387	3,000,000,000	0	1,370,000,000	54	1	68	4	68	4	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	145	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000
BISI	PT BISI International Tbk	2024-03-01	5,050,000,000,000	3,940,000,000,000	12	0	0	2	2	2	7	1	0	0	1,775	1,350	1,572	1,564	386	366	3,000,000,000	0	1,370,000,000	54	1	68	4	68	4	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	145	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000
BISI	PT BISI International Tbk	2024-02-29	5,120,000,000,000	4,000,000,000,000	12	0	0	3	2	2	7	1	1	28	1,775	1,350	1,569	1,564	384	364	3,000,000,000	3,100,000,000	1,370,000,000	54	1	68	4	68	4	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	145	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000
BISI	PT BISI International Tbk	2024-02-28	5,080,000,000,000	3,970,000,000,000	12	0	0	2	2	2	7	1	-1	28	1,775	0	1,561	1,562	435	320	3,000,000,000	3,100,000,000	1,370,000,000	54	1	68	4	68	4	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	145	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000
BISI	PT BISI International Tbk	2024-02-27	5,040,000,000,000	3,930,000,000,000	12	0	0	2	2	2	7	1	0	0	1,775	0	1,558	1,562	445	441	3,000,000,000	0	1,370,000,000	54	1	68	4	68	4	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	145	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000
BISI	PT BISI International Tbk	2024-02-26	5,050,000,000,000	3,940,000,000,000	12	0	0	2	2	2	7	1	0	0	1,775	0	1,558	1,562	445	441	3,000,000,000	0	1,370,000,000	54	1	68	4	68	4	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	145	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000
BISI	PT BISI International Tbk (BISI.JK)	2024-02-23	5,000,000,000,000	3,880,000,000,000	11	0	0	2	2	2	7	1	0	0	1,775	0	1,551	1,560	440	478	3,000,000,000	0	1,370,000,000	54	1	68	4	68	4	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	145	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000
BISI	PT BISI International Tbk (BISI.JK)	2024-02-22	4,890,000,000,000	3,780,000,000,000	11	0	0	2	2	2	7	1	-7	24	1,775	1,350	1,551	1,560	440	478	3,000,000,000	3,100,000,000	1,370,000,000	54	1	68	4	68	4	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	145	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000
BISI	PT BISI International Tbk (BISI.JK)	2024-02-21	4,910,000,000,000	3,790,000,000,000	11	0	0	2	2	2	7	1	0	0	1,775	1,350	1,549	1,560	449	494	3,000,000,000	0	1,370,000,000	54	1	68	4	68	4	5	47	N/A	Jun 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	32	9	15	2,050,000,000,000	682	9	535,670,000,000	436,130,000,000	145	46	1,110,000,000,000	371	672,000,000	10	1,034	295,220,000,000	-67,580,000,000

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	1,695	1,695	1,695	1,695	1,200
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	1,695	1,695	1,695	1,695	1,700
2024-03-05	15:40:00	1,700	1,700	1,700	1,700	300
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	1,700	1,700	1,700	1,700	300

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	1,695	1,695	1,695	1,695	1,200
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	1,700	1,700	1,695	1,695	2,000
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	1,700	1,700	1,700	1,700	300
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	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:40:00	1,700	1,700	1,695	1,695	2,000
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	1,700	1,700	1,700	1,700	300
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	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
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	14:10:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	13:38:16	1,700	1,700	1,700	1,700	0
2024-03-05	13:35:00	1,700	1,700	1,700	1,700	200

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	1,700	1,700	1,695	1,695	2,300
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:38:16	1,700	1,700	1,700	1,700	0
2024-03-05	13:30:00	1,700	1,700	1,700	1,700	7,900
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	11:54:23	1,700	1,700	1,700	1,700	0
2024-03-05	11:45:00	1,700	1,700	1,700	1,700	1,000
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:41:32	1,700	1,700	1,700	1,700	0
2024-03-05	10:30:00	1,700	1,700	1,700	1,700	100
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:00:00	1,700	1,700	1,700	1,700	900
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:29:32	1,705	1,705	1,705	1,705	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	1,700	1,700	1,695	1,695	2,300
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:38:16	1,700	1,700	1,700	1,700	0
2024-03-05	13:30:00	1,700	1,700	1,700	1,700	7,900
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	11:54:23	1,700	1,700	1,700	1,700	0
2024-03-05	11:30:00	1,700	1,700	1,700	1,700	1,000
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:41:32	1,700	1,700	1,700	1,700	0
2024-03-05	10:30:00	1,700	1,700	1,700	1,700	100
2024-03-05	10:00:00	1,700	1,700	1,700	1,700	900
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:29:32	1,705	1,705	1,705	1,705	0
2024-03-05	09:00:00	1,700	1,705	1,700	1,705	5,100
2024-03-04	15:30:00	1,710	1,710	1,710	1,710	21,500
2024-03-04	15:00:00	1,710	1,710	1,710	1,710	3,100
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:09:30	1,705	1,705	1,705	1,705	0
2024-03-04	14:00:00	1,715	1,715	1,705	1,705	6,100
2024-03-04	13:30:00	1,710	1,720	1,710	1,715	900
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:30:00	0	0	0	0	0
2024-03-04	11:06:33	1,720	1,720	1,720	1,720	0
2024-03-04	11:00:00	1,720	1,720	1,720	1,720	1,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	1,700	1,700	1,695	1,695	2,300
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:38:16	1,700	1,700	1,700	1,700	0
2024-03-05	13:00:00	1,700	1,700	1,700	1,700	7,900
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:54:23	1,700	1,700	1,700	1,700	0
2024-03-05	11:00:00	1,700	1,700	1,700	1,700	1,000
2024-03-05	10:41:32	1,700	1,700	1,700	1,700	0
2024-03-05	10:00:00	1,700	1,700	1,700	1,700	1,000
2024-03-05	09:29:32	1,705	1,705	1,705	1,705	0
2024-03-05	09:00:00	1,700	1,705	1,700	1,705	0
2024-03-04	15:00:00	1,710	1,710	1,710	1,710	24,600
2024-03-04	14:09:30	1,705	1,705	1,705	1,705	0
2024-03-04	14:00:00	1,715	1,715	1,705	1,705	6,100
2024-03-04	13:00:00	1,710	1,720	1,710	1,715	900
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:06:33	1,720	1,720	1,720	1,720	0
2024-03-04	11:00:00	1,720	1,720	1,720	1,720	1,300
2024-03-04	10:32:50	1,720	1,720	1,720	1,720	0
2024-03-04	10:00:00	1,720	1,720	1,720	1,720	2,600
2024-03-04	09:55:34	1,720	1,720	1,720	1,720	0
2024-03-04	09:08:24	1,725	1,725	1,725	1,725	0
2024-03-04	09:00:00	1,760	1,760	1,720	1,720	0
2024-03-01	16:00:00	1,735	1,735	1,735	1,735	0
2024-03-01	15:00:00	1,700	1,735	1,700	1,735	338,900
2024-03-01	14:48:28	1,700	1,700	1,700	1,700	0
2024-03-01	14:00:00	1,700	1,700	1,685	1,700	294,800
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	14:52:54	1,760	1,760	1,760	1,760	0
2024-05-03	14:06:27	1,760	1,760	1,760	1,760	0
2024-05-03	13:30:00	1,760	1,760	1,760	1,760	3,500
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:01:11	1,755	1,755	1,755	1,755	0
2024-05-03	10:30:00	1,755	1,755	1,755	1,755	100
2024-05-03	10:28:12	1,755	1,755	1,755	1,755	0
2024-05-03	09:56:50	1,760	1,760	1,760	1,760	0
2024-05-03	09:14:54	1,760	1,760	1,760	1,760	0
2024-05-03	09:03:01	1,755	1,755	1,755	1,755	0
2024-05-03	09:00:00	1,750	1,760	1,750	1,755	11,400
2024-05-02	15:18:19	1,750	1,750	1,750	1,750	0
2024-05-02	15:00:00	1,730	1,765	1,730	1,750	25,500
2024-05-02	14:44:32	1,725	1,725	1,725	1,725	0
2024-05-02	14:03:08	1,730	1,730	1,730	1,730	0
2024-05-02	13:30:00	1,710	1,730	1,705	1,725	110,000
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:38:24	1,710	1,710	1,710	1,710	0
2024-05-02	11:24:24	1,705	1,705	1,705	1,705	0
2024-05-02	10:52:53	1,710	1,710	1,710	1,710	0
2024-05-02	10:30:00	1,705	1,730	1,705	1,710	18,500
2024-05-02	10:23:08	1,695	1,695	1,695	1,695	0
2024-05-02	09:49:38	1,720	1,720	1,720	1,720	0
2024-05-02	09:12:17	1,835	1,835	1,835	1,835	0
2024-05-02	09:00:00	1,885	1,885	1,685	1,695	369,600
2024-04-30	15:18:25	1,885	1,885	1,885	1,885	0
2024-04-30	15:00:00	1,890	1,895	1,885	1,885	41,400
2024-04-30	14:40:31	1,890	1,890	1,890	1,890	0
2024-04-30	14:00:07	1,885	1,885	1,885	1,885	0
2024-04-30	13:30:01	1,885	1,885	1,885	1,885	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,885	1,885	1,685	1,750	691,200
2024-04-30	09:00:00	1,900	1,915	1,880	1,885	423,900
2024-04-29	09:00:00	1,995	1,995	1,885	1,885	275,800
2024-04-26	09:00:00	2,030	2,030	1,970	1,990	34,200
2024-04-25	09:00:00	2,000	2,040	1,975	2,010	199,700
2024-04-24	09:00:00	1,985	2,050	1,970	1,995	2,035,000
2024-04-23	09:00:00	1,990	1,990	1,950	1,985	262,400
2024-04-22	09:00:00	1,990	1,995	1,990	1,990	3,303,100
2024-04-19	09:00:00	2,040	2,040	1,950	1,950	202,700
2024-04-18	09:00:00	1,960	2,020	1,945	2,020	1,692,000
2024-04-17	09:00:00	1,950	1,970	1,945	1,960	117,200
2024-04-16	09:00:00	1,945	2,000	1,900	1,960	331,800
2024-04-05	09:00:00	1,975	1,985	1,945	1,945	34,200
2024-04-04	09:00:00	2,000	2,010	1,975	1,980	108,600
2024-04-03	09:00:00	1,900	2,050	1,890	1,970	195,300
2024-04-02	09:00:00	1,930	1,960	1,885	1,895	479,700
2024-04-01	09:00:00	2,040	2,040	1,930	1,935	225,600
2024-03-28	09:00:00	2,080	2,100	2,000	2,040	987,900
2024-03-27	09:00:00	1,955	2,200	1,955	2,080	4,146,400
2024-03-26	09:00:00	1,955	1,955	1,885	1,955	1,212,700
2024-03-25	09:00:00	1,915	1,915	1,810	1,900	897,300
2024-03-22	09:00:00	1,805	1,840	1,800	1,820	480,100
2024-03-21	09:00:00	1,820	1,820	1,800	1,805	620,000
2024-03-20	09:00:00	1,810	1,820	1,795	1,800	1,199,200
2024-03-19	09:00:00	1,730	1,810	1,730	1,810	781,700
2024-03-18	09:00:00	1,730	1,730	1,725	1,730	16,000
2024-03-15	09:00:00	1,735	1,745	1,730	1,745	4,300
2024-03-14	09:00:00	1,735	1,740	1,730	1,735	99,700
2024-03-13	09:00:00	1,720	1,740	1,700	1,735	129,400
2024-03-08	09:00:00	1,720	1,730	1,700	1,730	172,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,885	1,885	1,685	1,750	691,200
2024-04-29	09:00:00	1,995	1,995	1,885	1,885	275,800
2024-04-26	09:00:00	2,030	2,030	1,970	1,990	34,200
2024-04-25	09:00:00	2,000	2,040	1,975	2,010	199,700
2024-04-24	09:00:00	1,985	2,050	1,970	1,995	2,035,000
2024-04-23	09:00:00	1,990	1,990	1,950	1,985	262,400
2024-04-22	09:00:00	1,990	1,995	1,990	1,990	3,303,100
2024-04-19	09:00:00	2,040	2,040	1,950	1,950	202,700
2024-04-18	09:00:00	1,960	2,020	1,945	2,020	1,692,000
2024-04-17	09:00:00	1,950	1,970	1,945	1,960	117,200
2024-04-16	09:00:00	1,945	2,000	1,900	1,960	331,800
2024-04-05	09:00:00	1,975	1,985	1,945	1,945	34,200
2024-04-04	09:00:00	2,000	2,010	1,975	1,980	108,600
2024-04-03	09:00:00	1,900	2,050	1,890	1,970	195,300
2024-04-02	09:00:00	1,930	1,960	1,885	1,895	479,700
2024-04-01	09:00:00	2,040	2,040	1,930	1,935	225,600
2024-03-28	09:00:00	2,080	2,100	2,000	2,040	987,900
2024-03-27	09:00:00	1,955	2,200	1,955	2,080	4,146,400
2024-03-26	09:00:00	1,955	1,955	1,885	1,955	1,212,700
2024-03-25	09:00:00	1,915	1,915	1,810	1,900	897,300
2024-03-22	09:00:00	1,805	1,840	1,800	1,820	480,100
2024-03-21	09:00:00	1,820	1,820	1,800	1,805	620,000
2024-03-20	09:00:00	1,810	1,820	1,795	1,800	1,199,200
2024-03-19	09:00:00	1,730	1,810	1,730	1,810	781,700
2024-03-18	09:00:00	1,730	1,730	1,725	1,730	16,000
2024-03-15	09:00:00	1,735	1,745	1,730	1,745	4,300
2024-03-14	09:00:00	1,735	1,740	1,730	1,735	99,700
2024-03-13	09:00:00	1,720	1,740	1,700	1,735	129,400
2024-03-08	09:00:00	1,720	1,730	1,700	1,730	172,000
2024-03-07	09:00:00	1,725	1,750	1,700	1,720	160,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	1,990	2,050	1,950	1,990	5,834,400
2024-04-14	00:00:00	1,945	2,040	1,900	1,950	2,343,700
2024-04-07	00:00:00	1,945	1,945	1,945	1,945	0
2024-03-31	00:00:00	2,040	2,050	1,885	1,945	1,043,400
2024-03-24	00:00:00	1,915	2,200	1,810	2,040	7,244,300
2024-03-17	00:00:00	1,730	1,840	1,725	1,820	3,097,000
2024-03-10	00:00:00	1,720	1,745	1,700	1,745	233,400
2024-03-03	00:00:00	1,760	1,760	1,690	1,730	462,000
2024-02-25	00:00:00	1,685	1,735	1,670	1,735	2,889,200
2024-02-18	00:00:00	1,610	1,700	1,575	1,685	977,500
2024-02-11	00:00:00	1,550	1,605	1,525	1,605	2,135,300
2024-02-04	00:00:00	1,580	1,585	1,515	1,540	2,399,900
2024-01-28	00:00:00	1,540	1,605	1,490	1,570	716,100
2024-01-21	00:00:00	1,525	1,545	1,495	1,495	1,356,400
2024-01-14	00:00:00	1,550	1,580	1,500	1,530	1,824,000
2024-01-07	00:00:00	1,525	1,600	1,470	1,540	394,800
2023-12-31	00:00:00	1,600	1,675	1,500	1,550	1,819,700
2023-12-24	00:00:00	1,580	1,640	1,575	1,600	480,600
2023-12-17	00:00:00	1,500	1,590	1,500	1,580	3,458,000
2023-12-10	00:00:00	1,510	1,520	1,450	1,515	2,640,000
2023-12-03	00:00:00	1,505	1,540	1,500	1,500	2,064,600
2023-11-26	00:00:00	1,550	1,550	1,495	1,500	6,012,200
2023-11-19	00:00:00	1,525	1,565	1,490	1,550	1,144,600
2023-11-12	00:00:00	1,550	1,570	1,520	1,565	357,400
2023-11-05	00:00:00	1,570	1,580	1,520	1,560	377,500
2023-10-29	00:00:00	1,585	1,590	1,485	1,570	916,300
2023-10-22	00:00:00	1,550	1,600	1,535	1,585	571,400
2023-10-15	00:00:00	1,580	1,600	1,540	1,590	288,900
2023-10-08	00:00:00	1,585	1,620	1,555	1,580	231,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,885	1,885	1,685	1,750	691,200
2024-03-31	00:00:00	2,040	2,050	1,880	1,885	9,921,200
2024-02-29	00:00:00	1,685	2,200	1,685	2,040	11,784,100
2024-01-31	00:00:00	1,530	1,715	1,515	1,685	8,213,800
2023-12-31	00:00:00	1,600	1,675	1,470	1,530	5,551,700
2023-11-30	00:00:00	1,495	1,640	1,450	1,600	8,750,500
2023-10-31	00:00:00	1,580	1,580	1,485	1,495	8,616,100
2023-09-30	00:00:00	1,630	1,630	1,535	1,560	2,535,000
2023-08-31	00:00:00	1,560	1,640	1,510	1,640	4,260,100
2023-07-31	00:00:00	1,500	1,565	1,350	1,550	9,208,000
2023-06-30	00:00:00	1,650	1,650	1,480	1,510	7,832,300
2023-05-31	00:00:00	1,625	1,700	1,540	1,650	15,361,300
2023-04-30	00:00:00	1,565	1,630	1,490	1,625	11,830,200
2023-03-31	00:00:00	1,680	1,680	1,650	1,680	386,000
2023-02-28	00:00:00	1,710	1,710	1,695	1,705	61,300
2023-01-31	00:00:00	1,725	1,760	1,665	1,695	1,182,700
2022-12-31	00:00:00	1,585	1,610	1,475	1,575	4,352,100
2022-11-30	00:00:00	1,615	1,665	1,490	1,600	4,745,800
2022-10-31	00:00:00	1,485	1,665	1,480	1,615	13,465,300
2022-09-30	00:00:00	1,240	1,525	1,215	1,480	13,920,100
2022-08-31	00:00:00	1,360	1,425	1,220	1,240	13,661,900
2022-07-31	00:00:00	1,590	1,590	1,325	1,355	11,749,700
2022-06-30	00:00:00	1,660	1,660	1,385	1,590	16,030,700
2022-05-31	00:00:00	1,890	1,905	1,525	1,660	27,820,700
2022-04-30	00:00:00	1,440	1,960	1,350	1,890	47,813,700
2022-03-31	00:00:00	1,320	1,500	1,315	1,440	30,050,200
2022-02-28	00:00:00	995	1,395	970	1,330	52,793,700
2022-01-31	00:00:00	975	1,075	970	995	16,541,300
2021-12-31	00:00:00	990	1,010	970	975	5,499,400
2021-11-30	00:00:00	990	1,020	965	995	12,146,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,885	1,885	1,685	1,750	691,200
2024-03-31	00:00:00	2,040	2,050	1,885	1,885	9,497,300
2024-02-29	00:00:00	1,685	2,200	1,685	2,040	11,784,100
2024-01-31	00:00:00	1,530	2,200	1,515	1,885	29,919,100
2023-12-31	00:00:00	1,600	2,200	1,470	2,040	25,549,600
2023-11-30	00:00:00	1,495	1,715	1,450	1,685	22,516,000
2023-10-31	00:00:00	1,580	1,675	1,450	1,530	22,918,300
2023-09-30	00:00:00	1,630	1,640	1,450	1,600	19,901,600
2023-08-31	00:00:00	1,560	1,640	1,485	1,495	15,411,200
2023-07-31	00:00:00	1,500	1,640	1,350	1,560	16,003,100
2023-06-30	00:00:00	1,650	1,650	1,350	1,640	21,300,400
2023-05-31	00:00:00	1,625	1,700	1,350	1,550	32,401,600
2023-04-30	00:00:00	1,565	1,700	1,480	1,510	35,023,800
2023-03-31	00:00:00	1,680	1,700	1,490	1,650	29,279,900
2023-02-28	00:00:00	1,710	1,720	1,490	1,625	18,530,200
2023-01-31	00:00:00	1,665	1,775	1,590	1,680	15,148,200
2022-10-31	00:00:00	1,485	1,665	1,475	1,575	22,563,200
2022-07-31	00:00:00	1,590	1,590	1,215	1,480	39,331,700
2022-04-30	00:00:00	1,440	1,960	1,350	1,590	91,665,100
2022-01-31	00:00:00	975	1,500	970	1,440	99,385,200
2021-10-31	00:00:00	1,020	1,025	965	975	27,413,200
2021-07-31	00:00:00	1,110	1,130	925	1,020	17,222,800
2021-04-30	00:00:00	1,155	1,160	1,065	1,115	8,837,400
2021-01-31	00:00:00	1,135	1,210	1,115	1,155	9,746,100

Dividends Amount

Date	Time	Amount
2023-06-05	09:00:00	68
2022-06-03	09:00:00	68
2021-07-02	09:00:00	38
2020-09-03	09:00:00	38
2019-06-14	09:00:00	100
2018-06-07	09:00:00	100
2017-06-09	09:00:00	88
2016-06-15	09:00:00	33
2015-06-09	09:00:00	21
2014-07-01	09:00:00	12

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	68	5.89 %
2022	1	68	5.89 %
2021	1	38	3.29 %
2020	1	38	3.29 %
2019	1	100	8.66 %
2018	1	100	8.66 %
2017	1	88	7.62 %
2016	1	33	2.86 %
2015	1	21	1.82 %
2014	1	12	1.04 %

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