Informasi Saham BPFI PT Woori Finance Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
ASLI	Asri Karya Lestari Tbk.
KPAS	PT Cottonindo Ariesta Tbk
NAYZ	PT Hassana Boga Sejahtera Tbk
UNIC	PT Unggul Indah Cahaya Tbk
KBAG	PT Karya Bersama Anugerah 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
14008	Pe Ratio	1	12	17	25
40001	Market Cap	5	1,000,074,265,388	1,101,686,089,144	1,778,206,915,730
14012	Pb Ratio	7	1	1	2
14010	Ps Ratio	17	3	4	7

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	12	17	19	14	13	25
40001	Market Cap	5	1,000,074,265,388	1,101,686,089,144	1,230,037,866,520	855,678,515,840	951,942,348,872	1,778,206,915,730
14012	Pb Ratio	7	1	1	1	1	1	2
14010	Ps Ratio	17	3	4	4	3	4	7

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	3,540,455,361	0	0	0	0
20091	Net Income	86,665,575,762	22,478,521,931	51,897,934,983	45,920,466,508	41,262,495,245
29004	Basic E P S	32	0	19	17	15
20007	Amortization	420,529,622	0	675,266,708	1,049,397,313	1,955,089,877
29009	Diluted E P S	32	0	19	17	15
20136	Pretax Income	106,965,007,079	28,025,005,973	64,805,197,550	59,353,233,475	53,553,686,485
20145	Tax Provision	20,299,431,317	5,546,484,042	12,907,262,567	13,432,766,967	12,291,191,240
20100	Total Revenue	308,703,729,894	74,560,636,268	235,078,991,932	239,917,742,219	263,656,101,601
20177	Interest Income	228,480,145,192	60,367,198,763	184,125,143,935	203,357,904,193	238,901,542,587
20057	Interest Expense	42,429,716,244	15,246,377,532	32,678,868,855	51,156,795,343	90,846,553,707
20316	Normalized Income	86,554,217,599	22,391,758,811	51,418,722,214	46,131,831,615	41,636,236,426
20108	Operating Expense	187,011,841,222	46,095,724,046	161,040,557,403	170,101,347,367	187,949,436,971
20112	Operating Revenue	308,703,729,894	74,560,636,268	235,078,991,932	239,917,742,219	263,656,101,601
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	186,050,428,948	45,120,821,231	151,446,275,080	152,201,108,850	148,054,988,880
20416	Total Unusual Items	137,441,269	108,171,568	598,395,258	-273,194,144	-485,070,472
29010	Basic Average Shares	2,673,995,362	0	2,673,995,362	2,673,995,362	2,673,995,362
20231	Insurance And Claims	1,198,752,380	302,225,745	1,523,829,328	1,840,730,514	1,940,502,902
20269	Other Special Charges	-137,441,269	-108,171,568	-598,395,258	273,194,144	485,070,472
20287	Rent And Landing Fees	2,932,631,858	59,865,131	2,686,319,489	2,670,440,162	3,260,385,474
29011	Diluted Average Shares	2,673,995,362	0	2,673,995,362	2,673,995,362	2,673,995,362
20162	Special Income Charges	137,441,269	108,171,568	598,395,258	-273,194,144	-485,070,472
20315	Reconciled Depreciation	16,327,682,198	4,294,568,370	16,752,922,560	16,664,180,386	17,997,063,461
20219	Gain On Sale Of Security	0	0	1,452,065,255	0	0
20312	Other Operating Expenses	0	0	0	0	0
20419	Tax Effect Of Unusual Items	26,083,106	21,408,448	119,182,489	-61,829,037	-111,329,291
20018	Depreciation Income Statement	16,327,682,198	4,587,591,247	16,752,922,560	15,614,783,073	16,041,973,584
20158	Selling And Marketing Expense	17,976,127,322	-546,054,373	8,084,631,367	6,826,983,985	8,888,707,870
20093	Net Income Common Stockholders	86,665,575,762	22,478,521,931	51,897,934,983	45,920,466,508	41,262,495,245
20094	Net Income Continuous Operations	86,665,575,762	22,478,521,931	51,897,934,983	45,920,466,508	41,262,495,245
20045	General And Administrative Expense	42,008,276,284	13,773,714,151	39,585,071,040	47,477,795,600	55,514,847,294
20159	Selling General And Administration	59,984,403,606	13,227,659,778	47,669,702,407	54,304,779,585	64,403,555,164
20424	Diluted N I Availto Com Stockholders	86,665,575,762	22,478,521,931	51,897,934,983	45,920,466,508	41,262,495,245
20417	Total Unusual Items Excluding Goodwill	137,441,269	108,171,568	598,395,258	-273,194,144	-485,070,472
20346	Net Income Including Noncontrolling Interests	86,665,575,762	22,478,521,931	51,897,934,983	45,920,466,508	41,262,495,245
20019	Depreciation And Amortization In Income Statement	16,327,682,198	4,294,568,370	16,752,922,560	16,664,180,386	17,997,063,461
20309	Net Income From Continuing And Discontinued Operation	86,665,575,762	22,478,521,931	51,897,934,983	45,920,466,508	41,262,495,245
20331	Net Income From Continuing Operation Net Minority Interest	86,665,575,762	22,478,521,931	51,897,934,983	45,920,466,508	41,262,495,245

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
20304	Write Off	3,540,455,361	0	0	0	0	0	0	0
20091	Net Income	86,665,575,762	22,478,521,931	21,914,636,952	18,133,061,930	24,139,354,949	51,897,934,983	45,920,466,508	41,262,495,245
29004	Basic E P S	32	0	24	0	9	19	17	15
20007	Amortization	420,529,622	0	88,424,797	92,844,507	111,753,573	675,266,708	1,049,397,313	1,955,089,877
29009	Diluted E P S	32	0	24	0	9	19	17	15
20136	Pretax Income	106,965,007,079	28,025,005,973	27,005,516,024	22,390,741,301	29,543,743,781	64,805,197,550	59,353,233,475	53,553,686,485
20145	Tax Provision	20,299,431,317	5,546,484,042	5,090,879,072	4,257,679,371	5,404,388,832	12,907,262,567	13,432,766,967	12,291,191,240
20100	Total Revenue	308,703,729,894	74,560,636,268	85,874,266,583	70,692,728,324	77,576,098,719	235,078,991,932	239,917,742,219	263,656,101,601
20177	Interest Income	228,480,145,192	60,367,198,763	61,492,485,182	55,077,656,133	51,542,805,114	184,125,143,935	203,357,904,193	238,901,542,587
20057	Interest Expense	42,429,716,244	15,246,377,532	11,390,524,467	8,383,129,174	7,409,685,071	32,678,868,855	51,156,795,343	90,846,553,707
20316	Normalized Income	86,554,217,599	22,391,758,811	21,868,218,843	18,156,189,712	24,138,842,917	51,418,722,214	46,131,831,615	41,636,236,426
20108	Operating Expense	187,011,841,222	46,095,724,046	49,659,187,964	46,224,868,006	45,032,061,206	161,040,557,403	170,101,347,367	187,949,436,971
20112	Operating Revenue	308,703,729,894	74,560,636,268	85,874,266,583	70,692,728,324	77,576,098,719	235,078,991,932	239,917,742,219	263,656,101,601
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	186,050,428,948	45,120,821,231	50,101,960,715	46,694,526,959	44,133,120,043	151,446,275,080	152,201,108,850	148,054,988,880
20416	Total Unusual Items	137,441,269	108,171,568	57,201,266	-28,558,232	626,667	598,395,258	-273,194,144	-485,070,472
29010	Basic Average Shares	2,673,995,362	0	2,673,995,362	0	2,673,995,362	2,673,995,362	2,673,995,362	2,673,995,362
20231	Insurance And Claims	1,198,752,380	302,225,745	215,424,758	356,801,613	324,300,264	1,523,829,328	1,840,730,514	1,940,502,902
20269	Other Special Charges	-137,441,269	-108,171,568	-57,201,266	28,558,232	-626,667	-598,395,258	273,194,144	485,070,472
20287	Rent And Landing Fees	2,932,631,858	59,865,131	1,022,424,168	923,134,179	927,208,380	2,686,319,489	2,670,440,162	3,260,385,474
29011	Diluted Average Shares	2,673,995,362	0	2,673,995,362	0	2,673,995,362	2,673,995,362	2,673,995,362	2,673,995,362
20162	Special Income Charges	137,441,269	108,171,568	57,201,266	-28,558,232	626,667	598,395,258	-273,194,144	-485,070,472
20315	Reconciled Depreciation	16,327,682,198	4,294,568,370	3,968,026,320	4,033,383,131	4,031,704,377	16,752,922,560	16,664,180,386	17,997,063,461
20219	Gain On Sale Of Security	0	0	0	0	0	1,452,065,255	0	0
20312	Other Operating Expenses	0	0	0	0	0	0	0	0
20419	Tax Effect Of Unusual Items	26,083,106	21,408,448	10,783,157	-5,430,450	114,635	119,182,489	-61,829,037	-111,329,291
20018	Depreciation Income Statement	16,327,682,198	4,587,591,247	3,879,601,523	3,940,538,624	3,919,950,804	16,752,922,560	15,614,783,073	16,041,973,584
20158	Selling And Marketing Expense	17,976,127,322	-546,054,373	7,033,891,496	5,790,810,786	5,697,479,413	8,084,631,367	6,826,983,985	8,888,707,870
20093	Net Income Common Stockholders	86,665,575,762	22,478,521,931	21,914,636,952	18,133,061,930	24,139,354,949	51,897,934,983	45,920,466,508	41,262,495,245
20094	Net Income Continuous Operations	86,665,575,762	22,478,521,931	21,914,636,952	18,133,061,930	24,139,354,949	51,897,934,983	45,920,466,508	41,262,495,245
20045	General And Administrative Expense	42,008,276,284	13,773,714,151	10,529,426,365	8,972,132,755	8,733,003,013	39,585,071,040	47,477,795,600	55,514,847,294
20159	Selling General And Administration	59,984,403,606	13,227,659,778	17,563,317,861	14,762,943,541	14,430,482,426	47,669,702,407	54,304,779,585	64,403,555,164
20424	Diluted N I Availto Com Stockholders	86,665,575,762	22,478,521,931	21,914,636,952	18,133,061,930	24,139,354,949	51,897,934,983	45,920,466,508	41,262,495,245
20417	Total Unusual Items Excluding Goodwill	137,441,269	108,171,568	57,201,266	-28,558,232	626,667	598,395,258	-273,194,144	-485,070,472
20346	Net Income Including Noncontrolling Interests	86,665,575,762	22,478,521,931	21,914,636,952	18,133,061,930	24,139,354,949	51,897,934,983	45,920,466,508	41,262,495,245
20019	Depreciation And Amortization In Income Statement	16,327,682,198	4,294,568,370	3,968,026,320	4,033,383,131	4,031,704,377	16,752,922,560	16,664,180,386	17,997,063,461
20309	Net Income From Continuing And Discontinued Operation	86,665,575,762	22,478,521,931	21,914,636,952	18,133,061,930	24,139,354,949	51,897,934,983	45,920,466,508	41,262,495,245
20331	Net Income From Continuing Operation Net Minority Interest	86,665,575,762	22,478,521,931	21,914,636,952	18,133,061,930	24,139,354,949	51,897,934,983	45,920,466,508	41,262,495,245

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	709,282,553,685	269,748,714,722	248,713,174,169	493,502,308,885
23137	Net Loan	1,317,995,920,482	773,361,398,519	663,247,193,022	849,060,792,020
23165	Payables	13,400,783,697	6,219,833,930	13,609,184,486	12,709,854,552
23139	Net P P E	129,964,960,115	133,900,416,626	145,677,594,226	136,626,759,541
23386	Total Debt	737,103,187,522	305,289,111,630	323,138,033,391	561,120,847,983
23100	Gross P P E	200,469,692,686	195,270,553,443	201,534,293,016	188,727,617,617
23189	Receivables	79,673,759,242	58,549,659,158	115,001,769,341	166,319,540,408
23038	Common Stock	267,399,536,200	267,399,536,200	178,266,357,500	178,266,357,500
23329	Other Assets	0	0	0	0
23532	Share Issued	2,673,995,362	2,673,995,362	2,673,995,362	2,673,995,362
23220	Total Assets	1,850,404,325,358	1,316,472,328,512	1,297,609,119,758	1,472,642,352,942
23027	Capital Stock	267,399,536,200	267,399,536,200	178,266,357,500	178,266,357,500
23028	Cash Financial	19,064,704,737	22,830,174,285	18,252,142,567	19,089,895,013
23179	Prepaid Assets	1,513,127,445	1,487,013,185	3,504,551,450	1,350,359,981
23235	Unearned Income	-351,950,413,130	-187,704,701,057	-204,913,645,982	-241,925,880,956
23000	Accounts Payable	4,408,276,169	3,628,218,058	3,726,223,506	4,026,958,431
23245	Invested Capital	1,788,301,734,972	1,275,260,474,011	1,238,484,653,781	1,413,919,093,589
23340	Other Properties	14,569,700,000	15,107,300,000	16,303,244,561	17,063,599,999
23381	Other Liabilities	0	0	0	0
23204	Retained Earnings	49,362,192,016	489,872,479,517	421,957,541,530	374,333,450,926
23217	Total Tax Payable	8,992,507,528	2,591,615,872	9,882,960,980	8,682,896,121
23280	Common Stock Equity	1,058,512,678,868	980,534,145,004	920,295,846,845	859,103,399,491
23063	Deferred Tax Assets	0	0	1,820,473,859	1,572,990,446
23403	Net Tangible Assets	1,058,512,678,868	980,534,145,004	920,295,846,845	859,103,399,491
23215	Stockholders Equity	1,058,512,678,868	980,534,145,004	920,295,846,845	859,103,399,491
23383	Tangible Book Value	1,058,512,678,868	980,534,145,004	920,295,846,845	859,103,399,491
23374	Total Capitalization	1,788,301,734,972	1,275,260,474,011	1,238,484,653,781	1,413,919,093,589
23312	Land And Improvements	61,807,190,400	61,395,690,000	70,865,209,411	62,011,061,595
23393	Ordinary Shares Number	2,673,995,362	2,673,995,362	2,673,995,362	2,673,995,362
23031	Cash And Due From Banks	0	0	50,000,000,000	41,000,000,000
23008	Accumulated Depreciation	-70,504,732,571	-61,370,136,817	-55,856,698,790	-52,100,858,076
23282	Construction In Progress	556,825,000	0	2,741,250,000	1,529,750,000
23030	Cash And Cash Equivalents	20,506,502,419	24,977,614,285	69,475,632,767	61,313,385,213
23012	Additional Paid In Capital	174,181,212,208	174,181,212,208	263,314,390,908	263,314,390,908
23275	Buildings And Improvements	72,442,787,515	69,273,714,526	73,716,639,359	69,532,003,571
23020	Available For Sale Securities	0	0	29,032,590,001	15,000,171,500
23319	Machinery Furniture Equipment	51,093,189,771	49,493,848,917	40,649,199,685	38,591,202,452
23367	Restricted Cash And Investments	0	0	500,000,000	500,000,000
23552	Fixed Assets Revaluation Reserve	567,169,738,444	48,680,917,079	47,575,960,115	48,190,021,865
23107	Interest Bearing Deposits Assets	1,441,797,682	2,147,440,000	1,223,490,200	1,223,490,200
23016	Allowance For Loans And Lease Losses	27,373,844,913	13,940,149,741	10,757,407,399	18,648,837,248
23261	Total Equity Gross Minority Interest	1,058,512,678,868	980,534,145,004	920,295,846,845	859,103,399,491
23259	Total Liabilities Net Minority Interest	791,891,646,490	335,938,183,508	377,313,272,913	613,538,953,451
23124	Long Term Debt And Capital Lease Obligation	737,103,187,522	305,289,111,630	323,138,033,391	561,120,847,983
23032	Cash Cash Equivalents And Federal Funds Sold	20,506,502,419	24,977,614,285	69,975,632,767	61,813,385,213

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	709,282,553,685	572,851,002,950	439,487,589,967	334,287,245,472	269,748,714,722	248,713,174,169	493,502,308,885
23137	Net Loan	1,317,995,920,482	1,204,361,420,084	1,063,334,424,895	936,479,270,171	773,361,398,519	663,247,193,022	849,060,792,020
23165	Payables	13,400,783,697	12,197,647,823	10,539,220,660	11,018,536,121	6,219,833,930	13,609,184,486	12,709,854,552
23139	Net P P E	129,964,960,115	129,051,677,569	129,561,187,768	132,136,801,819	133,900,416,626	145,677,594,226	136,626,759,541
23386	Total Debt	737,103,187,522	601,852,023,917	469,019,659,615	366,143,476,054	305,289,111,630	323,138,033,391	561,120,847,983
23100	Gross P P E	200,469,692,686	201,967,935,345	198,676,326,668	197,418,262,782	195,270,553,443	201,534,293,016	188,727,617,617
23189	Receivables	79,673,759,242	58,565,980,635	57,804,014,648	53,191,101,820	58,549,659,158	115,001,769,341	166,319,540,408
23038	Common Stock	267,399,536,200	267,399,536,200	267,399,536,200	267,399,536,200	267,399,536,200	178,266,357,500	178,266,357,500
23329	Other Assets	0	0	0	-89,995,000	0	0	0
23532	Share Issued	2,673,995,362	2,673,995,362	2,673,995,362	2,673,995,362	2,673,995,362	2,673,995,362	2,673,995,362
23220	Total Assets	1,850,404,325,358	1,687,905,013,725	1,534,741,779,058	1,414,391,344,252	1,316,472,328,512	1,297,609,119,758	1,472,642,352,942
23027	Capital Stock	267,399,536,200	267,399,536,200	267,399,536,200	267,399,536,200	267,399,536,200	178,266,357,500	178,266,357,500
23028	Cash Financial	19,064,704,737	18,765,601,088	18,431,182,628	13,060,529,682	22,830,174,285	18,252,142,567	19,089,895,013
23179	Prepaid Assets	1,513,127,445	2,420,789,233	4,420,640,387	2,713,073,666	1,487,013,185	3,504,551,450	1,350,359,981
23235	Unearned Income	-351,950,413,130	-319,790,018,556	-274,934,309,179	-236,711,282,659	-187,704,701,057	-204,913,645,982	-241,925,880,956
23000	Accounts Payable	4,408,276,169	4,011,201,197	3,485,202,884	4,531,628,600	3,628,218,058	3,726,223,506	4,026,958,431
23245	Invested Capital	1,788,301,734,972	1,627,578,839,023	1,482,524,956,180	1,361,626,760,176	1,275,260,474,011	1,238,484,653,781	1,413,919,093,589
23340	Other Properties	14,569,700,000	15,261,657,498	15,056,458,175	14,953,917,953	15,107,300,000	16,303,244,561	17,063,599,999
23381	Other Liabilities	0	0	-400,000,000	0	0	0	0
23204	Retained Earnings	49,362,192,016	544,496,425,734	532,977,267,769	514,740,064,206	489,872,479,517	421,957,541,530	374,333,450,926
23217	Total Tax Payable	8,992,507,528	8,186,446,626	7,054,017,776	6,486,907,521	2,591,615,872	9,882,960,980	8,682,896,121
23280	Common Stock Equity	1,058,512,678,868	1,034,521,237,303	1,023,301,683,585	1,005,064,480,022	980,534,145,004	920,295,846,845	859,103,399,491
23063	Deferred Tax Assets	0	0	0	0	0	1,820,473,859	1,572,990,446
23403	Net Tangible Assets	1,058,512,678,868	1,034,521,237,303	1,023,301,683,585	1,005,064,480,022	980,534,145,004	920,295,846,845	859,103,399,491
23215	Stockholders Equity	1,058,512,678,868	1,034,521,237,303	1,023,301,683,585	1,005,064,480,022	980,534,145,004	920,295,846,845	859,103,399,491
23383	Tangible Book Value	1,058,512,678,868	1,034,521,237,303	1,023,301,683,585	1,005,064,480,022	980,534,145,004	920,295,846,845	859,103,399,491
23374	Total Capitalization	1,788,301,734,972	1,627,578,839,023	1,482,524,956,180	1,361,626,760,176	1,275,260,474,011	1,238,484,653,781	1,413,919,093,589
23312	Land And Improvements	61,807,190,400	61,395,690,000	61,395,690,000	61,395,690,000	61,395,690,000	70,865,209,411	62,011,061,595
23393	Ordinary Shares Number	2,673,995,362	2,673,995,362	2,673,995,362	2,673,995,362	2,673,995,362	2,673,995,362	2,673,995,362
23031	Cash And Due From Banks	0	0	0	20,970,534,682	0	50,000,000,000	41,000,000,000
23008	Accumulated Depreciation	-70,504,732,571	-72,916,257,776	-69,115,138,900	-65,281,460,963	-61,370,136,817	-55,856,698,790	-52,100,858,076
23282	Construction In Progress	556,825,000	556,825,000	382,000,000	132,000,000	0	2,741,250,000	1,529,750,000
23030	Cash And Cash Equivalents	20,506,502,419	20,206,598,770	19,735,682,628	22,275,034,682	24,977,614,285	69,475,632,767	61,313,385,213
23012	Additional Paid In Capital	174,181,212,208	174,181,212,208	174,181,212,208	174,181,212,208	174,181,212,208	263,314,390,908	263,314,390,908
23275	Buildings And Improvements	72,442,787,515	74,197,482,459	71,697,053,687	71,112,051,781	69,273,714,526	73,716,639,359	69,532,003,571
23020	Available For Sale Securities	0	0	0	0	0	29,032,590,001	15,000,171,500
23319	Machinery Furniture Equipment	51,093,189,771	50,556,280,388	50,145,124,806	49,824,603,048	49,493,848,917	40,649,199,685	38,591,202,452
23367	Restricted Cash And Investments	0	0	0	0	0	500,000,000	500,000,000
23552	Fixed Assets Revaluation Reserve	567,169,738,444	48,044,063,161	48,343,667,408	48,343,667,408	48,680,917,079	47,575,960,115	48,190,021,865
23107	Interest Bearing Deposits Assets	1,441,797,682	1,440,997,682	1,304,500,000	1,304,500,000	2,147,440,000	1,223,490,200	1,223,490,200
23016	Allowance For Loans And Lease Losses	27,373,844,913	23,644,150,448	19,417,171,526	16,605,048,004	13,940,149,741	10,757,407,399	18,648,837,248
23261	Total Equity Gross Minority Interest	1,058,512,678,868	1,034,521,237,303	1,023,301,683,585	1,005,064,480,022	980,534,145,004	920,295,846,845	859,103,399,491
23259	Total Liabilities Net Minority Interest	791,891,646,490	653,383,776,422	511,440,095,473	409,326,864,230	335,938,183,508	377,313,272,913	613,538,953,451
23124	Long Term Debt And Capital Lease Obligation	737,103,187,522	601,852,023,917	469,019,659,615	366,143,476,054	305,289,111,630	323,138,033,391	561,120,847,983
23032	Cash Cash Equivalents And Federal Funds Sold	20,506,502,419	20,206,598,770	19,735,682,628	22,275,034,682	24,977,614,285	69,975,632,767	61,813,385,213

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,463,795,091	473,200,001	21,395,367,429	4,354,485,352	2,278,100,000
26285	All Taxes Paid	-14,849,923,199	5,876,402,134	-13,268,132,841	-12,232,702,108	-13,551,628,037
26185	Free Cash Flow	-431,181,864,034	-128,497,710,174	-109,250,898,942	248,942,310,260	432,443,912,664
26027	Changes In Cash	-3,765,469,548	299,103,649	-45,421,968,282	8,162,247,554	29,010,800,166
26182	Issuance Of Debt	840,832,282,250	495,233,572,151	125,491,519,456	323,961,692,855	285,314,573,114
26016	End Cash Position	19,064,704,737	19,064,704,737	22,830,174,285	68,252,142,567	60,089,895,013
26112	Purchase Of P P E	-1,600,115,854	5,482,968,954	-9,378,864,334	-3,806,734,234	-1,878,160,820
26183	Repayment Of Debt	-406,115,288,487	-358,145,563,961	-113,796,167,775	-564,830,889,865	-682,886,918,214
26125	Sale Of Investment	0	0	37,016,988,005	0	0
26005	Capital Expenditure	-1,600,115,854	-1,600,115,854	-9,378,864,334	-3,806,734,234	-1,878,160,820
26012	Financing Cash Flow	425,952,599,395	128,323,613,822	5,416,575,226	-245,134,548,058	-405,711,212,498
26013	Investing Cash Flow	-136,320,763	5,956,168,955	49,033,491,100	547,751,118	399,939,180
26014	Operating Cash Flow	-429,581,748,180	-133,980,679,128	-99,872,034,608	252,749,044,494	434,322,073,484
26283	Cash Paymentsfor Loans	-1,529,196,728,744	-427,583,534,974	-906,932,656,782	-585,681,570,430	-648,490,988,786
26015	Beginning Cash Position	22,830,174,285	18,765,601,088	68,252,142,567	60,089,895,013	31,079,094,847
26277	Cash Receiptsfrom Loans	1,310,950,561,927	353,897,681,222	995,925,655,071	1,065,227,582,488	1,360,685,326,084
26223	Classesof Cash Payments	-1,740,634,393,438	-487,922,110,349	-1,097,222,378,683	-813,441,952,011	-927,656,316,889
26099	Long Term Debt Issuance	840,832,282,250	495,233,572,151	125,491,519,456	323,961,692,855	285,314,573,114
26090	Long Term Debt Payments	-406,115,288,487	-358,145,563,961	-113,796,167,775	-564,830,889,865	-682,886,918,214
26284	Interestand Commission Paid	-42,214,342,265	-22,670,422,807	-32,907,736,384	-51,129,322,769	-91,888,342,286
26073	Net Long Term Debt Issuance	434,716,993,763	137,088,008,190	11,695,351,681	-240,869,197,010	-397,572,345,100
26164	Net Other Financing Charges	0	0	0	0	0
26119	Net P P E Purchase And Sale	-136,320,763	5,956,168,955	12,016,503,095	547,751,118	399,939,180
26072	Net Issuance Payments Of Debt	434,716,993,763	137,088,008,190	11,695,351,681	-240,869,197,010	-397,572,345,100
26118	Net Investment Purchase And Sale	0	0	37,016,988,005	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-154,373,399,230	-43,544,554,702	-144,113,852,676	-164,398,356,704	-173,725,357,780
26222	Other Cash Receiptsfrom Operating Activities	102,083,331	43,749,999	1,424,689,004	963,414,017	1,293,064,289
26220	Cash Flowsfromusedin Operating Activities Direct	-429,581,748,180	-133,980,679,128	-99,872,034,608	252,749,044,494	434,322,073,484
26221	Classesof Cash Receiptsfrom Operating Activities	1,311,052,645,258	353,941,431,221	997,350,344,075	1,066,190,996,505	1,361,978,390,373

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	1,463,795,091	473,200,001	621,295,090	300,000	369,000,000	21,395,367,429	4,354,485,352	2,278,100,000
26285	All Taxes Paid	-14,849,923,199	5,876,402,134	-5,743,968,651	-8,448,062,983	-6,534,293,699	-13,268,132,841	-12,232,702,108	-13,551,628,037
26185	Free Cash Flow	-431,181,864,034	-128,497,710,174	-133,606,006,979	-104,948,848,828	-64,129,298,053	-109,250,898,942	248,942,310,260	432,443,912,664
26027	Changes In Cash	-3,765,469,548	299,103,649	334,418,460	-2,538,136,184	-1,860,855,473	-45,421,968,282	8,162,247,554	29,010,800,166
26182	Issuance Of Debt	840,832,282,250	495,233,572,151	139,131,194,564	141,383,278,906	65,084,236,629	125,491,519,456	323,961,692,855	285,314,573,114
26016	End Cash Position	19,064,704,737	19,064,704,737	18,765,601,088	18,431,182,628	20,970,534,682	22,830,174,285	68,252,142,567	60,089,895,013
26112	Purchase Of P P E	-1,600,115,854	5,482,968,954	-4,834,096,000	120,585,360	-2,369,574,168	-9,378,864,334	-3,806,734,234	-1,878,160,820
26183	Repayment Of Debt	-406,115,288,487	-358,145,563,961	-5,812,064,215	-38,972,866,263	-3,184,794,048	-113,796,167,775	-564,830,889,865	-682,886,918,214
26125	Sale Of Investment	0	0	0	0	0	37,016,988,005	0	0
26005	Capital Expenditure	-1,600,115,854	-1,600,115,854	-4,834,096,000	0	-2,369,574,168	-9,378,864,334	-3,806,734,234	-1,878,160,820
26012	Financing Cash Flow	425,952,599,395	128,323,613,822	133,319,130,349	102,410,412,644	61,899,442,580	5,416,575,226	-245,134,548,058	-405,711,212,498
26013	Investing Cash Flow	-136,320,763	5,956,168,955	-4,212,800,910	120,885,360	-2,000,574,168	49,033,491,100	547,751,118	399,939,180
26014	Operating Cash Flow	-429,581,748,180	-133,980,679,128	-128,771,910,979	-105,069,434,188	-61,759,723,885	-99,872,034,608	252,749,044,494	434,322,073,484
26283	Cash Paymentsfor Loans	-1,529,196,728,744	-427,583,534,974	-389,249,810,306	-332,970,485,148	-379,392,898,316	-906,932,656,782	-585,681,570,430	-648,490,988,786
26015	Beginning Cash Position	22,830,174,285	18,765,601,088	18,431,182,628	20,970,534,682	22,831,390,154	68,252,142,567	60,089,895,013	31,079,094,847
26277	Cash Receiptsfrom Loans	1,310,950,561,927	353,897,681,222	315,788,339,078	278,146,501,768	363,118,039,859	995,925,655,071	1,065,227,582,488	1,360,685,326,084
26223	Classesof Cash Payments	-1,740,634,393,438	-487,922,110,349	-444,604,000,056	-383,230,519,289	-424,877,763,744	-1,097,222,378,683	-813,441,952,011	-927,656,316,889
26099	Long Term Debt Issuance	840,832,282,250	495,233,572,151	139,131,194,564	141,383,278,906	65,084,236,629	125,491,519,456	323,961,692,855	285,314,573,114
26090	Long Term Debt Payments	-406,115,288,487	-358,145,563,961	-5,812,064,215	-38,972,866,263	-3,184,794,048	-113,796,167,775	-564,830,889,865	-682,886,918,214
26284	Interestand Commission Paid	-42,214,342,265	-22,670,422,807	-10,864,526,155	-5,143,452,553	-3,535,940,750	-32,907,736,384	-51,129,322,769	-91,888,342,286
26073	Net Long Term Debt Issuance	434,716,993,763	137,088,008,190	133,319,130,349	102,410,412,643	61,899,442,581	11,695,351,681	-240,869,197,010	-397,572,345,100
26164	Net Other Financing Charges	0	0	0	0	-1	0	0	0
26119	Net P P E Purchase And Sale	-136,320,763	5,956,168,955	-4,212,800,910	120,885,360	-2,000,574,168	12,016,503,095	547,751,118	399,939,180
26072	Net Issuance Payments Of Debt	434,716,993,763	137,088,008,190	133,319,130,349	102,410,412,643	61,899,442,581	11,695,351,681	-240,869,197,010	-397,572,345,100
26118	Net Investment Purchase And Sale	0	0	0	0	0	37,016,988,005	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	1	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-154,373,399,230	-43,544,554,702	-38,745,694,944	-36,668,518,605	-35,414,630,979	-144,113,852,676	-164,398,356,704	-173,725,357,780
26222	Other Cash Receiptsfrom Operating Activities	102,083,331	43,749,999	43,749,999	0	0	1,424,689,004	963,414,017	1,293,064,289
26220	Cash Flowsfromusedin Operating Activities Direct	-429,581,748,180	-133,980,679,128	-128,771,910,979	-105,069,434,188	-61,759,723,885	-99,872,034,608	252,749,044,494	434,322,073,484
26221	Classesof Cash Receiptsfrom Operating Activities	1,311,052,645,258	353,941,431,221	315,832,089,077	278,161,085,101	363,118,039,859	997,350,344,075	1,066,190,996,505	1,361,978,390,373

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
BPFI	PT Woori Finance Indonesia Tbk	2024-04-15	At close: 03:26PM WIB	390	390	354	398	390.00 - 398.00	390	398	292.00 - 500.00	292	500	5,900	21,533	1,064,000,000,000	12	32	N/A	3.88 (0.98%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-04-12	At close: 03:26PM WIB	390	390	354	398	390.00 - 398.00	390	398	292.00 - 500.00	292	500	5,900	21,137	1,064,000,000,000	17	24	N/A	3.88 (0.96%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-04-11	At close: 03:26PM WIB	390	390	354	398	390.00 - 398.00	390	398	292.00 - 500.00	292	500	5,900	20,754	1,064,000,000,000	17	24	N/A	3.88 (0.96%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-04-10	At close: 03:26PM WIB	390	390	354	398	390.00 - 398.00	390	398	292.00 - 500.00	292	500	5,900	20,473	1,064,000,000,000	17	24	N/A	3.88 (0.96%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-04-05	At close: 03:26PM WIB	390	390	354	398	390.00 - 398.00	390	398	292.00 - 500.00	292	500	5,900	19,924	1,064,000,000,000	17	24	N/A	3.88 (0.96%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-04-04	At close: 04:00PM WIB	358	358	390	390	358.00 - 390.00	358	390	292.00 - 500.00	292	500	2,100	19,887	1,043,000,000,000	16	24	N/A	3.88 (0.96%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-04-03	At close: 04:11PM WIB	370	370	356	358	358.00 - 396.00	358	396	292.00 - 500.00	292	500	59,300	18,867	957,292,000,000	15	24	N/A	3.88 (0.96%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-04-02	At close: 02:32PM WIB	372	370	368	370	370.00 - 370.00	370	370	292.00 - 500.00	292	500	29,600	18,394	989,380,000,000	15	24	N/A	3.88 (0.96%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-04-01	At close: 03:42PM WIB	380	392	366	372	362.00 - 392.00	362	392	292.00 - 500.00	292	500	16,500	18,156	994,728,000,000	16	24	N/A	3.88 (0.96%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-03-29	At close: 02:02PM WIB	404	320	380	388	320.00 - 404.00	320	404	292.00 - 500.00	292	500	27,500	18,156	1,016,000,000,000	16	24	N/A	3.88 (0.96%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-03-28	At close: 02:02PM WIB	404	320	380	388	320.00 - 404.00	320	404	292.00 - 500.00	292	500	27,500	17,917	1,016,000,000,000	16	24	N/A	3.88 (0.96%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-03-27	At close: 09:00AM WIB	404	404	374	398	404.00 - 404.00	404	404	292.00 - 500.00	292	500	20,000	15,731	1,080,000,000,000	17	24	N/A	3.88 (1.02%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-03-26	At close: 02:32PM WIB	392	404	0	0	370.00 - 408.00	370	408	292.00 - 500.00	292	500	39,300	16,096	1,080,000,000,000	17	24	N/A	3.88 (1.02%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-03-25	At close: 02:39PM WIB	380	380	0	0	344.00 - 414.00	344	414	292.00 - 500.00	292	500	77,600	16,378	1,048,000,000,000	16	24	N/A	3.88 (1.02%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-03-22	At close: 04:00PM WIB	414	406	380	402	380.00 - 432.00	380	432	292.00 - 500.00	292	500	64,400	15,521	1,016,000,000,000	16	24	N/A	3.88 (0.94%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-03-21	At close: 04:09PM WIB	370	0	0	0	0.0000 - 0.0000	0	0		0		0	14,125	0	0	24	N/A	3.88 (0.94%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-03-14	As of 01:39PM WIB. Market open.	330	334	330	336	330.00 - 334.00	330	334	292.00 - 500.00	292	500	400	16,123	882,420,000,000	14	24	N/A	3.88 (1.18%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-03-13	At close: 03:49PM WIB	330	330	330	342	330.00 - 344.00	330	344	292.00 - 500.00	292	500	6,800	16,100	882,420,000,000	14	24	N/A	3.88 (1.18%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-03-11	At close: 03:47PM WIB	344	330	330	344	330.00 - 332.00	330	332	292.00 - 500.00	292	500	7,000	15,546	882,420,000,000	14	24	N/A	3.88 (1.18%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-03-08	At close: 03:47PM WIB	344	330	330	344	330.00 - 332.00	330	332	292.00 - 500.00	292	500	7,000	15,431	882,420,000,000	14	24	N/A	3.88 (1.13%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-03-05	At close: 04:00PM WIB	348	330	330	348	330.00 - 346.00	330	346	292.00 - 500.00	292	500	3,400	16,179	925,204,000,000	14	25	N/A	3.88 (1.16%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-03-04	At close: 03:07PM WIB	336	348	330	348	324.00 - 348.00	324	348	292.00 - 500.00	292	500	22,400	16,179	930,552,000,000	15	24	N/A	3.88 (1.16%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-03-01	At close: 04:03PM WIB	336	336	322	348	320.00 - 336.00	320	336	292.00 - 500.00	292	500	5,400	16,270	898,464,000,000	14	24	N/A	3.88 (1.16%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-02-29	At close: 01:43PM WIB	340	340	334	336	336.00 - 340.00	336	340	292.00 - 500.00	292	500	5,300	15,915	898,464,000,000	14	24	N/A	3.88 (1.14%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-02-28	At close: 03:26PM WIB	356	356	340	342	340.00 - 360.00	340	360	292.00 - 500.00	292	500	8,000	15,779	909,160,000,000	14	24	N/A	3.88 (0.98%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-02-27	At close: 03:09PM WIB	398	400	356	358	356.00 - 400.00	356	400	292.00 - 500.00	292	500	31,300	15,266	951,944,000,000	15	24	N/A	3.88 (0.98%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-02-26	At close: 03:47PM WIB	322	322	386	398	322.00 - 402.00	322	402	292.00 - 500.00	292	500	150,100	12,800	1,064,000,000,000	17	24	N/A	3.88 (1.21%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk	2024-02-23	At close: 10:35AM WIB	340	340	322	338	320.00 - 340.00	320	340	292.00 - 500.00	292	500	4,700	12,772	861,028,000,000	13	24	N/A	3.88 (1.14%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk (BPFI.JK)	2024-02-22	At close: 11:54AM WIB	334	330	322	338	320.00 - 340.00	320	340	292.00 - 500.00	292	500	23,300	13,971	909,160,000,000	14	24	N/A	3.88 (1.16%)	4	1	Jul 11, 2023
BPFI	PT Woori Finance Indonesia Tbk (BPFI.JK)	2024-02-21	At close: 03:35PM WIB	350	352	330	334	324.00 - 352.00	324	352	292.00 - 500.00	292	500	35,900	14,074	893,116,000,000	14	24	N/A	3.88 (1.11%)	4	1	Jul 11, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual 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)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
BPFI	PT Woori Finance Indonesia Tbk	2024-04-15	1,060,000,000,000	12	3	1	0	0	500	292	371	419	21	23	2,670,000,000	0	88,640,000	97	4	1	4	1	12	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	32	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-04-12	1,060,000,000,000	12	3	1	0	0	500	292	371	418	21	22	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-04-11	1,060,000,000,000	12	3	1	0	0	500	292	371	418	20	22	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-04-10	1,060,000,000,000	12	3	1	0	0	500	292	371	418	20	22	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-04-05	957,290,000,000	11	3	1	0	0	500	0	370	416	20	42	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-04-04	989,380,000,000	11	3	1	0	0	500	0	371	416	19	41	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-04-03	989,380,000,000	11	3	1	0	0	500	0	372	416	18	39	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-04-02	994,730,000,000	16	4	1	0	0	500	0	372	415	18	38	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-04-01	1,020,000,000,000	16	4	1	0	0	500	0	372	415	18	38	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-03-29	1,020,000,000,000	16	4	1	0	0	500	292	373	415	18	35	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-03-28	1,080,000,000,000	17	4	1	0	0	500	0	372	414	16	23	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-03-27	1,020,000,000,000	16	4	1	0	0	500	0	372	414	16	24	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-03-26	1,020,000,000,000	16	4	1	0	0	500	0	373	414	16	26	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-03-25	1,020,000,000,000	16	4	1	0	0	500	292	373	414	16	26	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-03-22	1,110,000,000,000	17	4	1	0	0	500	0	373	413	14	12	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-03-21	989,380,000,000	16	4	1	0	0	500	292	373	413	14	12	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-03-14	882,420,000,000	14	3	1	0	0	500	0	380	413	16	26	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-03-13	882,420,000,000	14	3	1	0	0	500	0	380	413	16	26	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-03-11	882,420,000,000	14	3	1	0	0	500	292	380	413	15	26	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-03-08	919,850,000,000	14	3	1	0	0	500	292	382	413	15	26	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-03-05	898,460,000,000	14	3	1	0	0	500	0	386	413	16	32	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	25	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-03-04	898,460,000,000	14	3	1	0	0	500	292	386	413	16	32	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-03-01	898,460,000,000	14	3	1	0	0	500	292	388	413	16	37	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-02-29	909,160,000,000	14	3	1	-29	27	500	292	390	413	16	38	2,670,000,000	2,700,000,000	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-02-28	951,940,000,000	15	3	1	-19	28	500	0	394	413	15	41	2,670,000,000	2,700,000,000	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-02-27	1,060,000,000,000	17	4	1	0	0	500	0	395	412	13	29	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	29	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk	2024-02-26	861,030,000,000	14	3	1	0	0	500	0	395	412	13	29	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk (BPFI.JK)	2024-02-23	909,160,000,000	14	3	1	0	0	500	0	400	412	14	26	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk (BPFI.JK)	2024-02-22	893,110,000,000	14	3	1	-33	24	500	292	400	412	14	26	2,670,000,000	2,700,000,000	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000
BPFI	PT Woori Finance Indonesia Tbk (BPFI.JK)	2024-02-21	935,900,000,000	15	3	1	0	0	500	292	402	412	14	22	2,670,000,000	0	88,640,000	97	4	1	4	1	16	N/A	Jul 11, 2023	3:2	Feb 02, 2022	Dec 31, 2022	Sep 30, 2023	27	33	4	6	238,640,000,000	89	6	63,630,000,000	24	-15	18,770,000,000	7	601,850,000,000	58	36	387	-450,560,000,000

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	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	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	330	330	330	330	1,000
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	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	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	330	330	330	330	1,000
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	15:18:00	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	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	330	330	330	330	1,000
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	13:35:00	0	0	0	0	0
2024-03-05	13:30:02	330	330	330	330	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	330	330	330	330	1,000
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	13:30:02	330	330	330	330	0
2024-03-05	13:30:00	330	330	330	330	1,600
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:45:00	0	0	0	0	0
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	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:08:44	346	346	346	346	0
2024-03-05	10:02:25	332	332	332	332	0
2024-03-05	10:00:00	332	346	332	346	200
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:30:00	330	330	330	330	500
2024-03-05	09:15:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	330	330	330	330	1,000
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	13:30:02	330	330	330	330	0
2024-03-05	13:30:00	330	330	330	330	1,600
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	11:30:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:08:44	346	346	346	346	0
2024-03-05	10:02:25	332	332	332	332	0
2024-03-05	10:00:00	332	346	332	346	200
2024-03-05	09:30:00	330	330	330	330	500
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:07:02	348	348	348	348	0
2024-03-04	15:00:00	346	348	346	348	0
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:30:00	0	0	0	0	0
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	11:12:48	348	348	348	348	0
2024-03-04	11:00:00	348	348	348	348	100
2024-03-04	10:51:59	328	328	328	328	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	330	330	330	330	1,000
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:02	330	330	330	330	0
2024-03-05	13:00:00	330	330	330	330	1,600
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:08:44	346	346	346	346	0
2024-03-05	10:02:25	332	332	332	332	0
2024-03-05	10:00:00	332	346	332	346	200
2024-03-05	09:00:00	330	330	330	330	500
2024-03-04	15:07:02	348	348	348	348	0
2024-03-04	15:00:00	346	348	346	348	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:12:48	348	348	348	348	0
2024-03-04	11:00:00	348	348	348	348	100
2024-03-04	10:51:59	328	328	328	328	0
2024-03-04	10:00:00	348	348	328	328	1,200
2024-03-04	09:50:55	346	346	346	346	0
2024-03-04	09:00:11	348	348	348	348	0
2024-03-04	09:00:00	348	348	324	346	15,200
2024-03-01	16:00:00	336	336	336	336	0
2024-03-01	15:00:00	336	336	336	336	600
2024-03-01	14:31:10	322	322	322	322	0
2024-03-01	14:00:00	322	322	322	322	700
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	11:22:10	320	320	320	320	0
2024-03-01	11:00:00	330	330	320	320	2,000

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:21:23	376	376	376	376	0
2024-05-03	13:30:00	376	376	376	376	200
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:28:08	374	374	374	374	0
2024-05-03	10:57:02	374	374	374	374	0
2024-05-03	10:30:00	374	374	354	374	26,300
2024-05-03	09:54:02	374	374	374	374	0
2024-05-03	09:20:54	374	374	374	374	0
2024-05-03	09:00:00	374	374	374	374	7,200
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	10:57:00	374	374	374	374	0
2024-05-02	10:30:00	374	374	374	374	100
2024-05-02	09:04:13	364	364	364	364	0
2024-05-02	09:00:00	364	364	364	364	900
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	13:30:00	0	0	0	0	0
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	09:24:13	378	378	378	378	0
2024-04-30	09:00:00	378	378	378	378	100
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	13:30:00	0	0	0	0	0
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	10:30:00	0	0	0	0	0
2024-04-29	09:37:12	374	374	374	374	0
2024-04-29	09:00:00	382	382	374	374	0
2024-04-26	15:05:33	376	376	376	376	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	364	374	364	374	1,100
2024-04-30	09:00:00	378	378	378	378	100
2024-04-29	09:00:00	382	382	374	374	200
2024-04-26	09:00:00	382	382	376	376	200
2024-04-25	09:00:00	376	376	374	374	1,300
2024-04-24	09:00:00	360	380	350	372	17,400
2024-04-23	09:00:00	362	362	352	360	2,600
2024-04-22	09:00:00	376	382	376	382	4,600
2024-04-19	09:00:00	356	378	356	378	4,600
2024-04-18	09:00:00	362	384	362	384	1,200
2024-04-17	09:00:00	378	380	376	380	6,100
2024-04-16	09:00:00	396	396	364	386	13,200
2024-04-05	09:00:00	390	398	390	398	5,900
2024-04-04	09:00:00	358	390	358	390	2,100
2024-04-03	09:00:00	370	396	358	358	59,300
2024-04-02	09:00:00	370	370	370	370	29,600
2024-04-01	09:00:00	392	392	362	372	16,500
2024-03-28	09:00:00	320	404	320	380	27,500
2024-03-27	09:00:00	404	404	404	404	10,000
2024-03-26	09:00:00	408	408	370	404	39,300
2024-03-25	09:00:00	414	414	344	392	77,600
2024-03-22	09:00:00	406	432	380	380	64,400
2024-03-21	09:00:00	358	458	318	414	89,700
2024-03-20	09:00:00	380	380	352	370	4,700
2024-03-19	09:00:00	350	398	350	380	49,900
2024-03-18	09:00:00	354	356	354	356	8,000
2024-03-15	09:00:00	340	356	330	356	5,200
2024-03-14	09:00:00	334	340	330	340	700
2024-03-13	09:00:00	330	344	330	330	6,800
2024-03-08	09:00:00	330	332	330	330	7,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	364	374	364	374	1,100
2024-04-29	09:00:00	382	382	374	374	200
2024-04-26	09:00:00	382	382	376	376	200
2024-04-25	09:00:00	376	376	374	374	1,300
2024-04-24	09:00:00	360	380	350	372	17,400
2024-04-23	09:00:00	362	362	352	360	2,600
2024-04-22	09:00:00	376	382	376	382	4,600
2024-04-19	09:00:00	356	378	356	378	4,600
2024-04-18	09:00:00	362	384	362	384	1,200
2024-04-17	09:00:00	378	380	376	380	6,100
2024-04-16	09:00:00	396	396	364	386	13,200
2024-04-05	09:00:00	390	398	390	398	5,900
2024-04-04	09:00:00	358	390	358	390	2,100
2024-04-03	09:00:00	370	396	358	358	59,300
2024-04-02	09:00:00	370	370	370	370	29,600
2024-04-01	09:00:00	392	392	362	372	16,500
2024-03-28	09:00:00	320	404	320	380	27,500
2024-03-27	09:00:00	404	404	404	404	10,000
2024-03-26	09:00:00	408	408	370	404	39,300
2024-03-25	09:00:00	414	414	344	392	77,600
2024-03-22	09:00:00	406	432	380	380	64,400
2024-03-21	09:00:00	358	458	318	414	89,700
2024-03-20	09:00:00	380	380	352	370	4,700
2024-03-19	09:00:00	350	398	350	380	49,900
2024-03-18	09:00:00	354	356	354	356	8,000
2024-03-15	09:00:00	340	356	330	356	5,200
2024-03-14	09:00:00	334	340	330	340	700
2024-03-13	09:00:00	330	344	330	330	6,800
2024-03-08	09:00:00	330	332	330	330	7,000
2024-03-07	09:00:00	346	346	314	344	28,500

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	376	382	350	376	26,100
2024-04-14	00:00:00	396	396	356	378	25,100
2024-04-07	00:00:00	398	398	398	398	0
2024-03-31	00:00:00	392	398	358	398	113,400
2024-03-24	00:00:00	414	414	320	380	154,400
2024-03-17	00:00:00	354	458	318	380	216,700
2024-03-10	00:00:00	330	356	330	356	12,700
2024-03-03	00:00:00	348	348	314	330	62,300
2024-02-25	00:00:00	322	402	320	336	200,100
2024-02-18	00:00:00	354	356	320	322	117,400
2024-02-11	00:00:00	390	392	342	354	142,000
2024-02-04	00:00:00	392	392	392	392	0
2024-01-28	00:00:00	392	392	392	392	2,300
2024-01-21	00:00:00	380	400	320	392	108,400
2024-01-14	00:00:00	400	400	380	382	11,700
2024-01-07	00:00:00	410	410	400	400	20,100
2023-12-31	00:00:00	412	412	408	410	5,000
2023-12-24	00:00:00	400	414	378	412	34,900
2023-12-17	00:00:00	406	450	364	400	191,900
2023-12-10	00:00:00	450	450	448	448	5,900
2023-12-03	00:00:00	448	486	438	450	109,400
2023-11-26	00:00:00	440	448	440	448	6,200
2023-11-19	00:00:00	444	458	442	456	148,100
2023-11-12	00:00:00	450	452	374	446	61,100
2023-11-05	00:00:00	450	458	450	450	10,100
2023-10-29	00:00:00	440	450	440	450	150,000
2023-10-22	00:00:00	436	470	376	450	261,900
2023-10-15	00:00:00	408	448	388	436	55,600
2023-10-08	00:00:00	406	430	392	430	71,700

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	392	398	350	378	164,900
2024-02-29	00:00:00	336	458	314	380	451,500
2024-01-31	00:00:00	392	402	320	336	455,400
2023-12-31	00:00:00	412	412	320	392	146,200
2023-11-30	00:00:00	448	486	364	412	342,700
2023-10-31	00:00:00	450	458	374	448	265,300
2023-09-30	00:00:00	458	470	376	450	634,300
2023-08-31	00:00:00	472	500	418	460	769,400
2023-07-31	00:00:00	480	498	422	472	624,400
2023-06-30	00:00:00	320	488	320	480	1,718,900
2023-05-31	00:00:00	340	352	300	320	548,300
2023-04-30	00:00:00	306	400	292	340	1,795,300
2023-03-31	00:00:00	308	308	300	306	62,700
2023-02-28	00:00:00	338	360	338	356	3,500
2023-01-31	00:00:00	498	498	472	490	6,400
2022-12-31	00:00:00	675	675	515	555	1,004,500
2022-11-30	00:00:00	715	720	630	665	1,940,200
2022-10-31	00:00:00	635	805	630	710	12,406,200
2022-09-30	00:00:00	645	670	625	635	794,000
2022-08-31	00:00:00	715	770	615	645	2,520,900
2022-07-31	00:00:00	670	740	635	695	1,649,800
2022-06-30	00:00:00	720	740	620	670	1,060,900
2022-05-31	00:00:00	620	790	605	725	1,698,600
2022-04-30	00:00:00	685	690	595	620	4,493,400
2022-03-31	00:00:00	680	715	650	685	3,190,500
2022-02-28	00:00:00	640	855	630	695	10,404,000
2022-01-31	00:00:00	623	965	623	635	6,360,100
2021-12-31	00:00:00	987	1,043	610	623	15,410,400
2021-11-30	00:00:00	667	1,120	667	960	18,318,000

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	392	398	350	374	164,800
2024-02-29	00:00:00	336	458	314	380	451,500
2024-01-31	00:00:00	392	458	314	378	1,071,800
2023-12-31	00:00:00	412	458	314	380	1,053,100
2023-11-30	00:00:00	448	486	320	336	944,300
2023-10-31	00:00:00	450	486	320	392	754,200
2023-09-30	00:00:00	458	486	364	412	1,242,300
2023-08-31	00:00:00	472	500	374	448	1,669,000
2023-07-31	00:00:00	480	500	376	450	2,028,100
2023-06-30	00:00:00	320	500	320	460	3,112,700
2023-05-31	00:00:00	340	498	300	472	2,891,600
2023-04-30	00:00:00	306	488	292	480	4,062,500
2023-03-31	00:00:00	306	400	292	320	2,343,600
2023-02-28	00:00:00	338	400	292	340	2,520,300
2023-01-31	00:00:00	488	490	292	306	1,504,100
2022-10-31	00:00:00	635	805	515	555	15,350,900
2022-07-31	00:00:00	670	770	615	635	4,964,700
2022-04-30	00:00:00	685	790	595	670	7,252,900
2022-01-31	00:00:00	623	965	623	685	19,954,600
2021-10-31	00:00:00	667	1,120	610	623	34,338,900
2021-07-31	00:00:00	700	720	667	667	502,050
2021-04-30	00:00:00	720	720	700	700	45,900
2021-01-31	00:00:00	720	720	700	720	19,500

Dividends Amount

Date	Time	Amount
2023-07-11	09:00:00	4
2019-06-28	09:00:00	17
2017-03-13	09:00:00	20
2016-07-12	09:00:00	20
2014-05-16	09:00:00	5

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	4	0.54 %
2019	1	17	2.34 %
2017	1	20	2.77 %
2016	1	20	2.77 %
2014	1	5	0.69 %

Splits

Date	Time	Numerator	Denominator	Ratio
2022-02-02	09:00:00	3	2	3:2
2022-01-31	09:00:00	3	2	3:2

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