Informasi Saham BSIM PT Bank Sinarmas Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
TOTO	PT Surya Toto Indonesia Tbk
ADHI	PT Adhi Karya (Persero) Tbk
BOGA	PT Bintang Oto Global Tbk
RELF	PT Graha Mitra Asia Tbk
PPRE	PT PP Presisi 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	245	68	81
14010	Ps Ratio	4	5	5	6
14012	Pb Ratio	8	2	2	2
40001	Market Cap	18	18,533,192,658,820	17,547,384,538,670	16,660,157,230,535

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	245	68	82	83	79	81
14010	Ps Ratio	4	5	5	5	5	5	6
14012	Pb Ratio	8	2	2	2	2	2	2
40001	Market Cap	18	18,533,192,658,820	17,547,384,538,670	17,547,384,538,670	17,547,384,538,670	17,547,384,538,670	16,660,157,230,535

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	37,344,000,000	-53,653,000,000	67,649,000,000	135,433,000,000	175,939,000,000
20091	Net Income	75,796,000,000	-143,995,000,000	221,160,000,000	127,748,000,000	118,522,000,000
29004	Basic E P S	4	4	11	7	7
29009	Diluted E P S	4	4	11	7	6
20136	Pretax Income	73,578,000,000	-180,943,000,000	277,211,000,000	159,518,000,000	116,600,000,000
20145	Tax Provision	-2,218,000,000	-36,948,000,000	56,051,000,000	31,770,000,000	-1,922,000,000
20100	Total Revenue	3,480,724,000,000	1,047,568,000,000	3,274,874,000,000	3,379,503,000,000	3,873,175,000,000
20177	Interest Income	2,781,795,000,000	725,587,000,000	2,527,616,000,000	2,622,909,000,000	2,632,465,000,000
20057	Interest Expense	552,123,000,000	164,611,000,000	469,697,000,000	621,181,000,000	848,888,000,000
20316	Normalized Income	104,483,620,000	-186,772,599,741	274,777,204,801	235,741,740,819	250,343,500,000
20108	Operating Expense	2,598,069,000,000	712,289,000,000	2,419,969,000,000	2,252,983,000,000	2,214,803,000,000
20112	Operating Revenue	3,480,724,000,000	1,047,568,000,000	3,274,874,000,000	3,379,503,000,000	3,873,175,000,000
20087	Minority Interests	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	2,229,672,000,000	560,976,000,000	2,057,919,000,000	2,001,728,000,000	1,783,577,000,000
20416	Total Unusual Items	-36,779,000,000	53,754,000,000	-67,206,000,000	-134,851,000,000	-175,762,000,000
29010	Basic Average Shares	19,716,162,403	19,716,162,403	19,716,162,403	19,641,918,684	17,425,081,883
20231	Insurance And Claims	484,517,000,000	131,018,000,000	501,988,000,000	473,378,000,000	364,123,000,000
20269	Other Special Charges	-694,000,000	-101,000,000	-443,000,000	-621,000,000	-311,000,000
20287	Rent And Landing Fees	42,540,000,000	12,139,000,000	42,301,000,000	39,042,000,000	42,491,000,000
29011	Diluted Average Shares	19,716,162,403	19,716,162,403	19,716,162,403	19,641,918,684	19,753,666,667
20162	Special Income Charges	-36,779,000,000	53,754,000,000	-67,206,000,000	-134,851,000,000	-175,762,000,000
20315	Reconciled Depreciation	267,244,000,000	73,940,000,000	250,324,000,000	252,403,000,000	245,687,000,000
20219	Gain On Sale Of Security	550,888,000,000	147,092,000,000	617,608,000,000	682,156,000,000	843,898,000,000
20312	Other Operating Expenses	18,236,000,000	3,766,000,000	23,111,000,000	7,649,000,000	20,750,000,000
20419	Tax Effect Of Unusual Items	-8,091,380,000	10,976,400,259	-13,588,795,199	-26,857,259,181	-43,940,500,000
20225	Impairment Of Capital Assets	129,000,000	0	0	39,000,000	134,000,000
20018	Depreciation Income Statement	267,244,000,000	73,940,000,000	250,324,000,000	252,403,000,000	245,687,000,000
20158	Selling And Marketing Expense	27,097,000,000	7,898,000,000	38,686,000,000	45,057,000,000	46,351,000,000
20093	Net Income Common Stockholders	75,796,000,000	-143,995,000,000	221,160,000,000	127,748,000,000	118,522,000,000
20094	Net Income Continuous Operations	75,796,000,000	-143,995,000,000	221,160,000,000	127,748,000,000	118,522,000,000
20045	General And Administrative Expense	723,169,000,000	221,062,000,000	660,265,000,000	656,259,000,000	723,541,000,000
20159	Selling General And Administration	750,266,000,000	228,960,000,000	698,951,000,000	701,316,000,000	769,892,000,000
20424	Diluted N I Availto Com Stockholders	75,796,000,000	-143,995,000,000	221,160,000,000	127,748,000,000	118,522,000,000
20417	Total Unusual Items Excluding Goodwill	-36,779,000,000	53,754,000,000	-67,206,000,000	-134,851,000,000	-175,762,000,000
20346	Net Income Including Noncontrolling Interests	75,796,000,000	-143,995,000,000	221,160,000,000	127,748,000,000	118,522,000,000
20019	Depreciation And Amortization In Income Statement	267,244,000,000	73,940,000,000	250,324,000,000	252,403,000,000	245,687,000,000
20309	Net Income From Continuing And Discontinued Operation	75,796,000,000	-143,995,000,000	221,160,000,000	127,748,000,000	118,522,000,000
20331	Net Income From Continuing Operation Net Minority Interest	75,796,000,000	-143,995,000,000	221,160,000,000	127,748,000,000	118,522,000,000

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
20304	Write Off	37,344,000,000	-53,653,000,000	20,822,000,000	39,682,000,000	30,493,000,000	67,649,000,000	135,433,000,000	175,939,000,000
20091	Net Income	75,796,000,000	-143,995,000,000	79,475,000,000	68,556,000,000	71,760,000,000	221,160,000,000	127,748,000,000	118,522,000,000
29004	Basic E P S	4	4	13	0	4	11	7	7
29009	Diluted E P S	4	4	13	0	4	11	7	6
20136	Pretax Income	73,578,000,000	-180,943,000,000	81,292,000,000	84,636,000,000	88,593,000,000	277,211,000,000	159,518,000,000	116,600,000,000
20145	Tax Provision	-2,218,000,000	-36,948,000,000	1,817,000,000	16,080,000,000	16,833,000,000	56,051,000,000	31,770,000,000	-1,922,000,000
20100	Total Revenue	3,480,724,000,000	1,047,568,000,000	815,580,000,000	826,371,000,000	791,205,000,000	3,274,874,000,000	3,379,503,000,000	3,873,175,000,000
20177	Interest Income	2,781,795,000,000	725,587,000,000	699,088,000,000	682,984,000,000	674,136,000,000	2,527,616,000,000	2,622,909,000,000	2,632,465,000,000
20057	Interest Expense	552,123,000,000	164,611,000,000	153,369,000,000	119,922,000,000	114,221,000,000	469,697,000,000	621,181,000,000	848,888,000,000
20316	Normalized Income	104,483,620,000	-186,772,599,741	99,550,033,829	100,621,862,895	96,393,606,718	274,777,204,801	235,741,740,819	250,343,500,000
20108	Operating Expense	2,598,069,000,000	712,289,000,000	652,311,000,000	620,738,000,000	612,731,000,000	2,419,969,000,000	2,252,983,000,000	2,214,803,000,000
20112	Operating Revenue	3,480,724,000,000	1,047,568,000,000	815,580,000,000	826,371,000,000	791,205,000,000	3,274,874,000,000	3,379,503,000,000	3,873,175,000,000
20087	Minority Interests	0	0	0	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	2,229,672,000,000	560,976,000,000	545,719,000,000	563,062,000,000	559,915,000,000	2,057,919,000,000	2,001,728,000,000	1,783,577,000,000
20416	Total Unusual Items	-36,779,000,000	53,754,000,000	-20,534,000,000	-39,587,000,000	-30,412,000,000	-67,206,000,000	-134,851,000,000	-175,762,000,000
29010	Basic Average Shares	19,716,162,403	19,716,162,403	19,716,162,321	0	19,716,162,321	19,716,162,403	19,641,918,684	17,425,081,883
20231	Insurance And Claims	484,517,000,000	131,018,000,000	104,861,000,000	123,900,000,000	124,738,000,000	501,988,000,000	473,378,000,000	364,123,000,000
20269	Other Special Charges	-694,000,000	-101,000,000	-288,000,000	-224,000,000	-81,000,000	-443,000,000	-621,000,000	-311,000,000
20287	Rent And Landing Fees	42,540,000,000	12,139,000,000	10,845,000,000	8,781,000,000	10,775,000,000	42,301,000,000	39,042,000,000	42,491,000,000
29011	Diluted Average Shares	19,716,162,403	19,716,162,403	19,716,162,403	0	19,716,162,321	19,716,162,403	19,641,918,684	19,753,666,667
20162	Special Income Charges	-36,779,000,000	53,754,000,000	-20,534,000,000	-39,587,000,000	-30,412,000,000	-67,206,000,000	-134,851,000,000	-175,762,000,000
20315	Reconciled Depreciation	267,244,000,000	73,940,000,000	69,031,000,000	63,539,000,000	60,734,000,000	250,324,000,000	252,403,000,000	245,687,000,000
20219	Gain On Sale Of Security	550,888,000,000	147,092,000,000	173,681,000,000	117,855,000,000	112,260,000,000	617,608,000,000	682,156,000,000	843,898,000,000
20312	Other Operating Expenses	18,236,000,000	3,766,000,000	4,092,000,000	6,568,000,000	3,810,000,000	23,111,000,000	7,649,000,000	20,750,000,000
20419	Tax Effect Of Unusual Items	-8,091,380,000	10,976,400,259	-458,966,171	-7,521,137,105	-5,778,393,282	-13,588,795,199	-26,857,259,181	-43,940,500,000
20225	Impairment Of Capital Assets	129,000,000	0	0	0	0	0	39,000,000	134,000,000
20018	Depreciation Income Statement	267,244,000,000	73,940,000,000	69,031,000,000	63,539,000,000	60,734,000,000	250,324,000,000	252,403,000,000	245,687,000,000
20158	Selling And Marketing Expense	27,097,000,000	7,898,000,000	5,996,000,000	6,021,000,000	7,182,000,000	38,686,000,000	45,057,000,000	46,351,000,000
20093	Net Income Common Stockholders	75,796,000,000	-143,995,000,000	79,475,000,000	68,556,000,000	71,760,000,000	221,160,000,000	127,748,000,000	118,522,000,000
20094	Net Income Continuous Operations	75,796,000,000	-143,995,000,000	79,475,000,000	68,556,000,000	71,760,000,000	221,160,000,000	127,748,000,000	118,522,000,000
20045	General And Administrative Expense	723,169,000,000	221,062,000,000	177,811,000,000	162,943,000,000	161,353,000,000	660,265,000,000	656,259,000,000	723,541,000,000
20159	Selling General And Administration	750,266,000,000	228,960,000,000	183,807,000,000	168,964,000,000	168,535,000,000	698,951,000,000	701,316,000,000	769,892,000,000
20424	Diluted N I Availto Com Stockholders	75,796,000,000	-143,995,000,000	79,475,000,000	68,556,000,000	71,760,000,000	221,160,000,000	127,748,000,000	118,522,000,000
20417	Total Unusual Items Excluding Goodwill	-36,779,000,000	53,754,000,000	-20,534,000,000	-39,587,000,000	-30,412,000,000	-67,206,000,000	-134,851,000,000	-175,762,000,000
20346	Net Income Including Noncontrolling Interests	75,796,000,000	-143,995,000,000	79,475,000,000	68,556,000,000	71,760,000,000	221,160,000,000	127,748,000,000	118,522,000,000
20019	Depreciation And Amortization In Income Statement	267,244,000,000	73,940,000,000	69,031,000,000	63,539,000,000	60,734,000,000	250,324,000,000	252,403,000,000	245,687,000,000
20309	Net Income From Continuing And Discontinued Operation	75,796,000,000	-143,995,000,000	79,475,000,000	68,556,000,000	71,760,000,000	221,160,000,000	127,748,000,000	118,522,000,000
20331	Net Income From Continuing Operation Net Minority Interest	75,796,000,000	-143,995,000,000	79,475,000,000	68,556,000,000	71,760,000,000	221,160,000,000	127,748,000,000	118,522,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	15,183,012,000,000	13,378,655,000,000	16,313,627,000,000	18,626,385,000,000
23165	Payables	179,881,000,000	261,835,000,000	128,415,000,000	212,398,000,000
23139	Net P P E	2,007,876,000,000	1,916,965,000,000	1,939,672,000,000	2,049,786,000,000
23386	Total Debt	633,908,000,000	613,302,000,000	99,004,000,000	74,580,000,000
23100	Gross P P E	3,758,637,000,000	3,434,126,000,000	3,172,452,000,000	3,062,165,000,000
23189	Receivables	396,781,000,000	369,624,000,000	371,362,000,000	330,709,000,000
23038	Common Stock	1,971,616,000,000	1,971,616,000,000	1,746,180,000,000	1,746,180,000,000
23329	Other Assets	241,490,000,000	267,975,000,000	506,774,000,000	816,718,000,000
23532	Share Issued	19,716,162,403	19,716,162,403	17,461,803,306	16,981,803,206
23220	Total Assets	52,634,996,000,000	47,350,601,000,000	52,671,981,000,000	44,612,045,000,000
23027	Capital Stock	1,971,616,000,000	1,971,616,000,000	1,746,180,000,000	1,746,180,000,000
23382	Other Payable	79,622,000,000	73,911,000,000	75,576,000,000	100,133,000,000
23028	Cash Financial	388,102,000,000	386,167,000,000	571,425,000,000	629,712,000,000
23179	Prepaid Assets	1,108,101,000,000	1,489,503,000,000	1,743,111,000,000	2,047,072,000,000
23223	Total Deposits	42,647,812,000,000	38,948,861,000,000	44,663,150,000,000	36,870,041,000,000
23436	Depositsby Bank	343,214,000,000	215,552,000,000	84,776,000,000	65,839,000,000
23000	Accounts Payable	43,816,000,000	29,078,000,000	23,094,000,000	41,183,000,000
23245	Invested Capital	8,327,308,000,000	7,784,682,000,000	0	0
23340	Other Properties	673,898,000,000	629,597,000,000	562,286,000,000	620,830,000,000
23437	Customer Accounts	42,304,598,000,000	38,733,309,000,000	44,578,374,000,000	36,804,202,000,000
23290	Derivative Assets	0	0	0	0
23381	Other Liabilities	1,179,448,000,000	121,707,000,000	286,627,000,000	1,284,115,000,000
23478	Other Loan Assets	13,460,710,000,000	11,846,455,000,000	15,662,688,000,000	17,674,778,000,000
23204	Retained Earnings	1,705,216,000,000	1,633,570,000,000	1,419,782,000,000	1,296,055,000,000
23217	Total Tax Payable	56,443,000,000	158,846,000,000	29,745,000,000	71,082,000,000
23280	Common Stock Equity	7,826,768,000,000	7,285,008,000,000	7,359,416,000,000	6,056,844,000,000
23063	Deferred Tax Assets	214,568,000,000	196,886,000,000	64,120,000,000	54,930,000,000
23403	Net Tangible Assets	7,826,768,000,000	7,285,008,000,000	7,359,416,000,000	6,056,844,000,000
23215	Stockholders Equity	7,826,768,000,000	7,285,008,000,000	7,359,416,000,000	6,056,844,000,000
23383	Tangible Book Value	7,826,768,000,000	7,285,008,000,000	7,359,416,000,000	6,056,844,000,000
23374	Total Capitalization	8,327,308,000,000	7,784,682,000,000	0	0
23312	Land And Improvements	387,034,000,000	372,579,000,000	371,133,000,000	371,133,000,000
23469	Other Equity Interest	588,242,000,000	118,628,000,000	1,816,299,000,000	637,954,000,000
23393	Ordinary Shares Number	19,716,162,403	19,716,162,403	17,461,803,306	16,981,803,206
23031	Cash And Due From Banks	14,942,124,000,000	10,655,092,000,000	14,877,988,000,000	5,685,191,000,000
23008	Accumulated Depreciation	-1,750,761,000,000	-1,517,161,000,000	-1,232,780,000,000	-1,012,379,000,000
23282	Construction In Progress	17,583,000,000	11,143,000,000	2,421,000,000	2,336,000,000
23133	Money Market Investments	0	0	1,672,987,000,000	4,586,086,000,000
23030	Cash And Cash Equivalents	15,365,973,000,000	11,076,028,000,000	15,484,986,000,000	6,352,970,000,000
23012	Additional Paid In Capital	3,552,194,000,000	3,552,194,000,000	2,368,655,000,000	2,368,655,000,000
23275	Buildings And Improvements	608,517,000,000	509,995,000,000	439,608,000,000	384,556,000,000
23102	Held To Maturity Securities	0	0	0	0
23207	Security Agree To Be Resell	0	0	1,672,987,000,000	4,586,086,000,000
23020	Available For Sale Securities	15,759,639,000,000	15,697,617,000,000	14,572,773,000,000	9,394,249,000,000
23319	Machinery Furniture Equipment	2,071,605,000,000	1,910,812,000,000	1,797,004,000,000	1,683,310,000,000
23289	Derivative Product Liabilities	3,235,000,000	639,000,000	19,000,000	169,000,000
23107	Interest Bearing Deposits Assets	35,747,000,000	34,769,000,000	35,573,000,000	38,067,000,000
23016	Allowance For Loans And Lease Losses	1,686,246,000,000	2,121,125,000,000	1,617,907,000,000	1,598,919,000,000
23261	Total Equity Gross Minority Interest	7,826,768,000,000	7,285,008,000,000	7,359,416,000,000	6,056,844,000,000
23259	Total Liabilities Net Minority Interest	44,808,228,000,000	40,065,593,000,000	45,312,565,000,000	38,555,201,000,000
23124	Long Term Debt And Capital Lease Obligation	633,908,000,000	613,302,000,000	99,004,000,000	74,580,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	15,365,973,000,000	11,076,028,000,000	17,157,973,000,000	10,939,056,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	0	0	1,672,987,000,000	4,586,086,000,000

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
23137	Net Loan	15,183,012,000,000	14,094,350,000,000	13,461,099,000,000	12,851,530,000,000	13,378,655,000,000	16,313,627,000,000	18,626,385,000,000
23165	Payables	179,881,000,000	201,576,000,000	378,985,000,000	262,302,000,000	261,835,000,000	128,415,000,000	212,398,000,000
23139	Net P P E	2,007,876,000,000	1,929,037,000,000	1,915,662,000,000	1,897,734,000,000	1,916,965,000,000	1,939,672,000,000	2,049,786,000,000
23386	Total Debt	633,908,000,000	631,753,000,000	591,709,000,000	590,993,000,000	613,302,000,000	99,004,000,000	74,580,000,000
23100	Gross P P E	3,758,637,000,000	3,652,002,000,000	3,580,803,000,000	3,485,282,000,000	3,434,126,000,000	3,172,452,000,000	3,062,165,000,000
23189	Receivables	396,781,000,000	398,313,000,000	698,644,000,000	307,786,000,000	369,624,000,000	371,362,000,000	330,709,000,000
23038	Common Stock	1,971,616,000,000	1,971,616,000,000	1,971,616,000,000	1,971,616,000,000	1,971,616,000,000	1,746,180,000,000	1,746,180,000,000
23329	Other Assets	241,490,000,000	150,532,000,000	194,750,000,000	253,174,000,000	267,975,000,000	506,774,000,000	816,718,000,000
23532	Share Issued	19,716,162,403	19,716,162,403	19,716,162,403	19,716,162,403	19,716,162,403	17,461,803,306	16,981,803,206
23220	Total Assets	52,634,996,000,000	47,699,406,000,000	47,945,857,000,000	47,349,812,000,000	47,350,601,000,000	52,671,981,000,000	44,612,045,000,000
23027	Capital Stock	1,971,616,000,000	1,971,616,000,000	1,971,616,000,000	1,971,616,000,000	1,971,616,000,000	1,746,180,000,000	1,746,180,000,000
23382	Other Payable	79,622,000,000	100,789,000,000	208,447,000,000	73,066,000,000	73,911,000,000	75,576,000,000	100,133,000,000
23028	Cash Financial	388,102,000,000	425,497,000,000	461,683,000,000	430,691,000,000	386,167,000,000	571,425,000,000	629,712,000,000
23179	Prepaid Assets	1,108,101,000,000	1,224,800,000,000	1,350,384,000,000	1,419,542,000,000	1,489,503,000,000	1,743,111,000,000	2,047,072,000,000
23223	Total Deposits	42,647,812,000,000	39,093,961,000,000	39,058,426,000,000	38,778,992,000,000	38,948,861,000,000	44,663,150,000,000	36,870,041,000,000
23436	Depositsby Bank	343,214,000,000	29,285,000,000	82,170,000,000	22,061,000,000	215,552,000,000	84,776,000,000	65,839,000,000
23000	Accounts Payable	43,816,000,000	39,497,000,000	32,260,000,000	31,220,000,000	29,078,000,000	23,094,000,000	41,183,000,000
23245	Invested Capital	8,327,308,000,000	8,039,129,000,000	8,159,820,000,000	7,949,417,000,000	7,784,682,000,000	0	0
23340	Other Properties	673,898,000,000	659,862,000,000	668,562,000,000	641,381,000,000	629,597,000,000	562,286,000,000	620,830,000,000
23437	Customer Accounts	42,304,598,000,000	39,064,676,000,000	38,976,256,000,000	38,756,931,000,000	38,733,309,000,000	44,578,374,000,000	36,804,202,000,000
23290	Derivative Assets	0	0	544,000,000	4,506,000,000	0	0	0
23381	Other Liabilities	1,179,448,000,000	103,085,000,000	135,834,000,000	155,853,000,000	121,707,000,000	286,627,000,000	1,284,115,000,000
23478	Other Loan Assets	13,460,710,000,000	12,378,152,000,000	11,471,860,000,000	11,161,428,000,000	11,846,455,000,000	15,662,688,000,000	17,674,778,000,000
23204	Retained Earnings	1,705,216,000,000	1,846,849,000,000	1,775,257,000,000	1,705,330,000,000	1,633,570,000,000	1,419,782,000,000	1,296,055,000,000
23217	Total Tax Payable	56,443,000,000	61,290,000,000	138,278,000,000	158,016,000,000	158,846,000,000	29,745,000,000	71,082,000,000
23280	Common Stock Equity	7,826,768,000,000	7,535,341,000,000	7,657,020,000,000	7,446,329,000,000	7,285,008,000,000	7,359,416,000,000	6,056,844,000,000
23063	Deferred Tax Assets	214,568,000,000	173,104,000,000	117,173,000,000	196,886,000,000	196,886,000,000	64,120,000,000	54,930,000,000
23403	Net Tangible Assets	7,826,768,000,000	7,535,341,000,000	7,657,020,000,000	7,446,329,000,000	7,285,008,000,000	7,359,416,000,000	6,056,844,000,000
23215	Stockholders Equity	7,826,768,000,000	7,535,341,000,000	7,657,020,000,000	7,446,329,000,000	7,285,008,000,000	7,359,416,000,000	6,056,844,000,000
23383	Tangible Book Value	7,826,768,000,000	7,535,341,000,000	7,657,020,000,000	7,446,329,000,000	7,285,008,000,000	7,359,416,000,000	6,056,844,000,000
23374	Total Capitalization	8,327,308,000,000	8,039,129,000,000	8,159,820,000,000	7,949,417,000,000	7,784,682,000,000	0	0
23312	Land And Improvements	387,034,000,000	372,579,000,000	372,579,000,000	372,579,000,000	372,579,000,000	371,133,000,000	371,133,000,000
23469	Other Equity Interest	588,242,000,000	155,182,000,000	348,453,000,000	208,189,000,000	118,628,000,000	1,816,299,000,000	637,954,000,000
23393	Ordinary Shares Number	19,716,162,403	19,716,162,403	19,716,162,403	19,716,162,403	19,716,162,403	17,461,803,306	16,981,803,206
23031	Cash And Due From Banks	14,942,124,000,000	10,507,870,000,000	10,617,439,000,000	10,153,113,000,000	10,655,092,000,000	14,877,988,000,000	5,685,191,000,000
23008	Accumulated Depreciation	-1,750,761,000,000	-1,722,965,000,000	-1,665,141,000,000	-1,587,548,000,000	-1,517,161,000,000	-1,232,780,000,000	-1,012,379,000,000
23282	Construction In Progress	17,583,000,000	18,124,000,000	13,906,000,000	10,652,000,000	11,143,000,000	2,421,000,000	2,336,000,000
23133	Money Market Investments	0	142,573,000,000	0	428,473,000,000	0	1,672,987,000,000	4,586,086,000,000
23030	Cash And Cash Equivalents	15,365,973,000,000	10,969,240,000,000	11,115,006,000,000	10,618,563,000,000	11,076,028,000,000	15,484,986,000,000	6,352,970,000,000
23012	Additional Paid In Capital	3,552,194,000,000	3,552,194,000,000	3,552,194,000,000	3,552,194,000,000	3,552,194,000,000	2,368,655,000,000	2,368,655,000,000
23275	Buildings And Improvements	608,517,000,000	582,419,000,000	521,197,000,000	511,978,000,000	509,995,000,000	439,608,000,000	384,556,000,000
23102	Held To Maturity Securities	0	0	0	0	0	0	0
23207	Security Agree To Be Resell	0	142,573,000,000	0	428,473,000,000	0	1,672,987,000,000	4,586,086,000,000
23020	Available For Sale Securities	15,759,639,000,000	16,107,014,000,000	15,937,687,000,000	15,772,907,000,000	15,697,617,000,000	14,572,773,000,000	9,394,249,000,000
23319	Machinery Furniture Equipment	2,071,605,000,000	2,019,018,000,000	2,004,559,000,000	1,948,692,000,000	1,910,812,000,000	1,797,004,000,000	1,683,310,000,000
23289	Derivative Product Liabilities	3,235,000,000	6,206,000,000	3,015,000,000	873,000,000	639,000,000	19,000,000	169,000,000
23107	Interest Bearing Deposits Assets	35,747,000,000	35,873,000,000	35,884,000,000	34,759,000,000	34,769,000,000	35,573,000,000	38,067,000,000
23016	Allowance For Loans And Lease Losses	1,686,246,000,000	2,029,302,000,000	1,935,327,000,000	2,164,369,000,000	2,121,125,000,000	1,617,907,000,000	1,598,919,000,000
23261	Total Equity Gross Minority Interest	7,826,768,000,000	7,535,341,000,000	7,657,020,000,000	7,446,329,000,000	7,285,008,000,000	7,359,416,000,000	6,056,844,000,000
23259	Total Liabilities Net Minority Interest	44,808,228,000,000	40,164,065,000,000	40,288,837,000,000	39,903,483,000,000	40,065,593,000,000	45,312,565,000,000	38,555,201,000,000
23124	Long Term Debt And Capital Lease Obligation	633,908,000,000	631,753,000,000	591,709,000,000	590,993,000,000	613,302,000,000	99,004,000,000	74,580,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	15,365,973,000,000	11,111,813,000,000	11,115,006,000,000	11,047,036,000,000	11,076,028,000,000	17,157,973,000,000	10,939,056,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	0	142,573,000,000	0	428,473,000,000	0	1,672,987,000,000	4,586,086,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	824,000,000	105,000,000	521,000,000	636,000,000	379,000,000
26285	All Taxes Paid	-189,791,000,000	-89,494,000,000	-53,083,000,000	-74,908,000,000	-33,586,000,000
26185	Free Cash Flow	4,439,604,000,000	4,474,477,000,000	-5,119,411,000,000	7,721,507,000,000	1,873,622,000,000
26027	Changes In Cash	4,329,308,000,000	4,450,438,000,000	-4,721,591,000,000	9,051,152,000,000	2,077,100,000,000
26182	Issuance Of Debt	0	0	495,040,000,000	0	0
26016	End Cash Position	15,331,170,000,000	15,331,170,000,000	11,042,096,000,000	15,452,929,000,000	6,316,455,000,000
26112	Purchase Of P P E	-189,091,000,000	-77,448,000,000	-119,946,000,000	-115,564,000,000	-242,957,000,000
26005	Capital Expenditure	-189,091,000,000	-77,448,000,000	-119,946,000,000	-115,564,000,000	-242,957,000,000
26012	Financing Cash Flow	-111,120,000,000	-24,144,000,000	397,299,000,000	1,329,009,000,000	203,099,000,000
26013	Investing Cash Flow	-188,267,000,000	-77,343,000,000	-119,425,000,000	-114,928,000,000	-242,578,000,000
26014	Operating Cash Flow	4,628,695,000,000	4,551,925,000,000	-4,999,465,000,000	7,837,071,000,000	2,116,579,000,000
26098	Common Stock Issuance	-2,817,950,000,000	0	0	1,408,975,000,000	300,000,000,000
26283	Cash Paymentsfor Loans	-2,508,976,000,000	-765,006,000,000	0	-1,196,637,000,000	-5,962,354,000,000
26015	Beginning Cash Position	11,042,096,000,000	10,934,036,000,000	15,452,929,000,000	6,316,455,000,000	4,213,323,000,000
26277	Cash Receiptsfrom Loans	4,644,023,000,000	956,148,000,000	7,510,182,000,000	8,353,634,000,000	6,316,921,000,000
26223	Classesof Cash Payments	-6,316,157,000,000	-1,297,214,000,000	-13,934,179,000,000	-10,019,896,000,000	-14,768,202,000,000
26099	Long Term Debt Issuance	0	0	495,040,000,000	0	0
26181	Issuance Of Capital Stock	-2,817,950,000,000	0	0	1,408,975,000,000	300,000,000,000
26071	Net Common Stock Issuance	-2,817,950,000,000	0	0	1,408,975,000,000	300,000,000,000
26284	Interestand Commission Paid	-876,763,000,000	-253,538,000,000	-759,345,000,000	-920,271,000,000	-1,101,649,000,000
26073	Net Long Term Debt Issuance	0	0	495,040,000,000	0	0
26119	Net P P E Purchase And Sale	-188,267,000,000	-77,343,000,000	-119,425,000,000	-114,928,000,000	-242,578,000,000
26274	Cash Receiptsfrom Tax Refunds	4,557,000,000	4,557,000,000	0	0	17,660,000,000
26072	Net Issuance Payments Of Debt	0	0	495,040,000,000	0	0
26226	Paymentson Behalfof Employees	-1,018,965,000,000	-255,502,000,000	-903,294,000,000	-761,502,000,000	-758,862,000,000
26063	Effect Of Exchange Rate Changes	-40,234,000,000	-53,304,000,000	310,758,000,000	85,322,000,000	26,032,000,000
26228	Other Cash Paymentsfrom Operating Activities	-1,536,028,000,000	-137,508,000,000	-6,398,480,000,000	-7,066,578,000,000	-5,645,817,000,000
26222	Other Cash Receiptsfrom Operating Activities	1,607,839,000,000	585,381,000,000	1,228,662,000,000	1,772,033,000,000	1,874,678,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	-185,634,000,000	203,834,000,000	-5,819,977,000,000	0	-1,265,934,000,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	3,745,397,000,000	3,443,511,000,000	195,870,000,000	7,731,300,000,000	8,675,522,000,000
26278	Cash Receiptsfrom Securities Related Activities	943,036,000,000	859,542,000,000	0	-5,630,368,000,000	-3,709,120,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	4,628,695,000,000	4,551,925,000,000	-4,999,465,000,000	7,837,071,000,000	2,116,579,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	10,944,852,000,000	5,849,139,000,000	8,934,714,000,000	17,856,967,000,000	16,884,781,000,000

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	824,000,000	105,000,000	348,000,000	128,000,000	243,000,000	521,000,000	636,000,000	379,000,000
26285	All Taxes Paid	-189,791,000,000	-89,494,000,000	71,245,000,000	-144,901,000,000	-26,641,000,000	-53,083,000,000	-74,908,000,000	-33,586,000,000
26185	Free Cash Flow	4,439,604,000,000	4,474,477,000,000	-270,167,000,000	535,218,000,000	-299,924,000,000	-5,119,411,000,000	7,721,507,000,000	1,873,622,000,000
26027	Changes In Cash	4,329,308,000,000	4,450,438,000,000	-301,632,000,000	513,953,000,000	-333,451,000,000	-4,721,591,000,000	9,051,152,000,000	2,077,100,000,000
26182	Issuance Of Debt	0	0	-231,000,000	0	0	495,040,000,000	0	0
26016	End Cash Position	15,331,170,000,000	15,331,170,000,000	10,934,036,000,000	11,079,766,000,000	10,584,265,000,000	11,042,096,000,000	15,452,929,000,000	6,316,455,000,000
26112	Purchase Of P P E	-189,091,000,000	-77,448,000,000	-14,660,000,000	-56,474,000,000	-40,509,000,000	-119,946,000,000	-115,564,000,000	-242,957,000,000
26005	Capital Expenditure	-189,091,000,000	-77,448,000,000	-14,660,000,000	-56,474,000,000	-40,509,000,000	-119,946,000,000	-115,564,000,000	-242,957,000,000
26012	Financing Cash Flow	-111,120,000,000	-24,144,000,000	-31,813,000,000	-21,393,000,000	-33,770,000,000	397,299,000,000	1,329,009,000,000	203,099,000,000
26013	Investing Cash Flow	-188,267,000,000	-77,343,000,000	-14,312,000,000	-56,346,000,000	-40,266,000,000	-119,425,000,000	-114,928,000,000	-242,578,000,000
26014	Operating Cash Flow	4,628,695,000,000	4,551,925,000,000	-255,507,000,000	591,692,000,000	-259,415,000,000	-4,999,465,000,000	7,837,071,000,000	2,116,579,000,000
26098	Common Stock Issuance	-2,817,950,000,000	0	-1,408,975,000,000	0	0	0	1,408,975,000,000	300,000,000,000
26283	Cash Paymentsfor Loans	-2,508,976,000,000	-765,006,000,000	-390,045,000,000	0	-575,299,000,000	0	-1,196,637,000,000	-5,962,354,000,000
26015	Beginning Cash Position	11,042,096,000,000	10,934,036,000,000	11,079,766,000,000	10,584,265,000,000	11,042,096,000,000	15,452,929,000,000	6,316,455,000,000	4,213,323,000,000
26277	Cash Receiptsfrom Loans	4,644,023,000,000	956,148,000,000	2,276,595,000,000	-127,172,000,000	1,538,452,000,000	7,510,182,000,000	8,353,634,000,000	6,316,921,000,000
26223	Classesof Cash Payments	-6,316,157,000,000	-1,297,214,000,000	-3,320,633,000,000	1,232,669,000,000	-2,930,979,000,000	-13,934,179,000,000	-10,019,896,000,000	-14,768,202,000,000
26099	Long Term Debt Issuance	0	0	-231,000,000	0	0	495,040,000,000	0	0
26181	Issuance Of Capital Stock	-2,817,950,000,000	0	-1,408,975,000,000	0	0	0	1,408,975,000,000	300,000,000,000
26071	Net Common Stock Issuance	-2,817,950,000,000	0	-1,408,975,000,000	0	0	0	1,408,975,000,000	300,000,000,000
26284	Interestand Commission Paid	-876,763,000,000	-253,538,000,000	-232,530,000,000	-201,282,000,000	-189,413,000,000	-759,345,000,000	-920,271,000,000	-1,101,649,000,000
26073	Net Long Term Debt Issuance	0	0	16,000,000	0	0	495,040,000,000	0	0
26119	Net P P E Purchase And Sale	-188,267,000,000	-77,343,000,000	-14,312,000,000	-56,346,000,000	-40,266,000,000	-119,425,000,000	-114,928,000,000	-242,578,000,000
26274	Cash Receiptsfrom Tax Refunds	4,557,000,000	4,557,000,000	0	0	0	0	0	17,660,000,000
26072	Net Issuance Payments Of Debt	0	0	16,000,000	0	0	495,040,000,000	0	0
26226	Paymentson Behalfof Employees	-1,018,965,000,000	-255,502,000,000	-273,947,000,000	-248,377,000,000	-241,139,000,000	-903,294,000,000	-761,502,000,000	-758,862,000,000
26063	Effect Of Exchange Rate Changes	-40,234,000,000	-53,304,000,000	155,902,000,000	-18,452,000,000	-124,380,000,000	310,758,000,000	85,322,000,000	26,032,000,000
26228	Other Cash Paymentsfrom Operating Activities	-1,536,028,000,000	-137,508,000,000	-762,951,000,000	221,297,000,000	-856,866,000,000	-6,398,480,000,000	-7,066,578,000,000	-5,645,817,000,000
26222	Other Cash Receiptsfrom Operating Activities	1,607,839,000,000	585,381,000,000	305,210,000,000	459,058,000,000	258,190,000,000	1,228,662,000,000	1,772,033,000,000	1,874,678,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	-185,634,000,000	203,834,000,000	-378,480,000,000	1,030,633,000,000	-1,041,621,000,000	-5,819,977,000,000	0	-1,265,934,000,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	3,745,397,000,000	3,443,511,000,000	236,078,000,000	-809,114,000,000	874,922,000,000	195,870,000,000	7,731,300,000,000	8,675,522,000,000
26278	Cash Receiptsfrom Securities Related Activities	943,036,000,000	859,542,000,000	247,243,000,000	0	0	0	-5,630,368,000,000	-3,709,120,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	4,628,695,000,000	4,551,925,000,000	-255,507,000,000	591,692,000,000	-259,415,000,000	-4,999,465,000,000	7,837,071,000,000	2,116,579,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	10,944,852,000,000	5,849,139,000,000	3,065,126,000,000	-640,977,000,000	2,671,564,000,000	8,934,714,000,000	17,856,967,000,000	16,884,781,000,000

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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BSIM	PT Bank Sinarmas Tbk	2024-04-15	At close: 04:00PM WIB	950	930	940	960	930.00 - 950.00	930	950	755.00 - 1,050.00	755	1,050	7,500	57,711	18,730,000,000,000	250	4	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-04-12	At close: 04:00PM WIB	950	930	940	960	930.00 - 950.00	930	950	755.00 - 1,050.00	755	1,050	7,500	56,692	18,730,000,000,000	73	13	May 24, 2024 - May 25, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-04-11	At close: 04:00PM WIB	950	930	940	960	930.00 - 950.00	930	950	755.00 - 1,050.00	755	1,050	7,500	55,663	18,730,000,000,000	73	13	May 24, 2024 - May 25, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-04-10	At close: 04:00PM WIB	950	930	940	960	930.00 - 950.00	930	950	755.00 - 1,050.00	755	1,050	7,500	54,725	18,730,000,000,000	73	13	May 24, 2024 - May 25, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-04-05	At close: 04:00PM WIB	950	930	975	945	930.00 - 950.00	930	950	755.00 - 1,050.00	755	1,050	7,500	53,148	18,730,000,000,000	73	13	May 24, 2024 - May 25, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-04-04	At close: 04:07PM WIB	950	935	985	950	935.00 - 950.00	935	950	755.00 - 1,050.00	755	1,050	20,300	52,836	18,730,000,000,000	73	13	May 24, 2024 - May 25, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-04-03	At close: 04:00PM WIB	950	935	930	960	935.00 - 950.00	935	950	755.00 - 1,050.00	755	1,050	99,200	51,162	18,730,000,000,000	73	13	May 24, 2024 - May 25, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-04-02	At close: 04:00PM WIB	950	950	950	950	935.00 - 950.00	935	950	755.00 - 1,050.00	755	1,050	102,500	49,474	18,730,000,000,000	73	13	May 24, 2024 - May 25, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-04-01	At close: 04:00PM WIB	950	950	985	945	930.00 - 950.00	930	950	755.00 - 1,050.00	755	1,050	43,400	48,736	18,730,000,000,000	73	13	May 24, 2024 - May 25, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-03-29	At close: 03:49PM WIB	940	950	935	945	940.00 - 950.00	940	950	755.00 - 1,050.00	755	1,050	3,900	48,736	18,730,000,000,000	73	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-03-28	At close: 03:49PM WIB	940	950	935	945	940.00 - 950.00	940	950	755.00 - 1,050.00	755	1,050	3,900	48,703	18,730,000,000,000	73	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-03-27	At close: 03:46PM WIB	950	950	940	950	940.00 - 950.00	940	950	755.00 - 1,050.00	755	1,050	45,400	47,865	18,533,000,000,000	72	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-03-26	At close: 04:00PM WIB	950	950	0	950	940.00 - 950.00	940	950	755.00 - 1,050.00	755	1,050	34,900	47,950	18,730,000,000,000	72	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-03-25	At close: 04:00PM WIB	950	950	0	950	945.00 - 950.00	945	950	755.00 - 1,050.00	755	1,050	66,900	48,791	18,730,000,000,000	72	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-03-22	At close: 04:00PM WIB	950	950	935	935	930.00 - 950.00	930	950	755.00 - 1,050.00	755	1,050	261,600	44,991	18,730,000,000,000	72	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-03-21	At close: 04:00PM WIB	950	0	0	0	0.0000 - 0.0000	0	0		0		0	44,498	0	0	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-03-14	As of 01:30PM WIB. Market open.	940	930	930	940	920.00 - 940.00	920	940	755.00 - 1,050.00	755	1,050	51,500	34,160	18,533,000,000,000	72	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-03-13	At close: 04:00PM WIB	940	940	920	950	910.00 - 940.00	910	940	755.00 - 1,050.00	755	1,050	70,500	32,905	18,533,000,000,000	72	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-03-11	At close: 04:00PM WIB	910	910	880	910	880.00 - 940.00	880	940	755.00 - 1,050.00	755	1,050	82,800	31,808	18,533,000,000,000	72	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-03-08	At close: 04:00PM WIB	910	910	880	910	880.00 - 940.00	880	940	755.00 - 1,050.00	755	1,050	82,800	30,415	18,533,000,000,000	72	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-03-05	At close: 04:00PM WIB	890	890	860	885	870.00 - 890.00	870	890	755.00 - 1,050.00	755	1,050	81,900	29,874	17,547,000,000,000	68	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-03-04	At close: 03:49PM WIB	890	875	870	890	865.00 - 890.00	865	890	755.00 - 1,050.00	755	1,050	13,500	31,896	17,547,000,000,000	68	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-03-01	At close: 04:00PM WIB	890	890	870	890	870.00 - 890.00	870	890	755.00 - 1,050.00	755	1,050	22,500	31,543	17,547,000,000,000	68	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-02-29	At close: 03:49PM WIB	890	0	0	0	0.0000 - 0.0000	0	0		0		0	34,179	0	0	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-02-28	At close: 03:49PM WIB	890	890	875	890	885.00 - 890.00	885	890	755.00 - 1,050.00	755	1,050	1,700	35,711	17,547,000,000,000	68	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-02-27	At close: 03:49PM WIB	890	890	875	890	875.00 - 890.00	875	890	755.00 - 1,050.00	755	1,050	308,100	30,500	17,547,000,000,000	68	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-02-26	At close: 03:49PM WIB	890	875	860	890	860.00 - 890.00	860	890	755.00 - 1,050.00	755	1,050	20,100	30,205	17,547,000,000,000	68	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk	2024-02-23	At close: 03:49PM WIB	890	875	875	890	875.00 - 890.00	875	890	755.00 - 1,050.00	755	1,050	17,900	30,096	17,547,000,000,000	68	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk (BSIM.JK)	2024-02-22	At close: 04:00PM WIB	860	860	855	890	860.00 - 890.00	860	890	755.00 - 1,050.00	755	1,050	37,300	29,828	17,547,000,000,000	68	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A
BSIM	PT Bank Sinarmas Tbk (BSIM.JK)	2024-02-21	At close: 04:01PM WIB	890	875	880	0	860.00 - 885.00	860	885	755.00 - 1,050.00	755	1,050	14,600	31,984	16,956,000,000,000	66	13	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	N/A

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	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)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
BSIM	PT Bank Sinarmas Tbk	2024-04-15	18,730,000,000,000	247	5	2	0	0	1,050	755	915	892	57	55	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-254	0	1	2,310,000,000,000	117	-74	75,800,000,000	4	0	9,330,000,000,000	473	1,680,000,000,000	397	1,070,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-04-12	18,730,000,000,000	247	5	2	0	0	1,050	755	912	891	56	46	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-04-11	18,730,000,000,000	247	5	2	0	0	1,050	755	912	891	55	46	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-04-10	18,730,000,000,000	247	5	2	0	0	1,050	755	912	891	55	46	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-04-05	18,730,000,000,000	247	5	2	0	0	1,050	0	906	890	53	75	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-04-04	18,730,000,000,000	247	5	2	0	0	1,050	0	904	889	51	81	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-04-03	18,730,000,000,000	247	5	2	0	0	1,050	0	903	889	49	88	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-04-02	18,730,000,000,000	247	5	2	0	0	1,050	0	902	889	49	97	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-04-01	18,730,000,000,000	73	6	2	0	0	1,050	0	902	889	49	97	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-03-29	18,730,000,000,000	73	6	2	0	0	1,050	755	901	889	49	118	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-03-28	18,530,000,000,000	72	6	2	0	0	1,050	0	899	888	48	111	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-03-27	18,730,000,000,000	73	6	2	0	0	1,050	0	898	888	48	119	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-03-26	18,730,000,000,000	73	6	2	0	0	1,050	0	897	888	49	138	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-03-25	18,730,000,000,000	73	6	2	0	0	1,050	755	897	888	49	138	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-03-22	18,730,000,000,000	73	6	2	0	0	1,050	0	894	887	45	132	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-03-21	18,730,000,000,000	73	6	2	0	0	1,050	755	894	887	45	132	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-03-14	18,530,000,000,000	72	6	2	0	0	1,050	0	888	885	33	89	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-03-13	18,530,000,000,000	72	6	2	0	0	1,050	0	888	885	32	89	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-03-11	18,530,000,000,000	72	6	2	0	0	1,050	755	888	885	31	89	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-03-08	17,940,000,000,000	70	5	2	0	0	1,050	755	886	885	30	83	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-03-05	17,550,000,000,000	68	5	2	0	0	1,050	0	885	885	32	45	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-03-04	17,550,000,000,000	68	5	2	0	0	1,050	755	885	885	32	45	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-03-01	17,550,000,000,000	68	5	2	0	0	1,050	755	885	885	32	43	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-02-29	17,550,000,000,000	68	5	2	3	27	1,050	0	885	885	34	42	19,720,000,000	20,050,000,000	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-02-28	17,550,000,000,000	68	5	2	0	0	1,050	0	884	885	31	24	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-02-27	17,550,000,000,000	68	5	2	0	0	1,050	0	884	885	30	25	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk	2024-02-26	17,550,000,000,000	68	5	2	0	0	1,050	0	884	885	30	25	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk (BSIM.JK)	2024-02-23	17,550,000,000,000	68	5	2	0	0	1,050	0	884	885	30	34	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk (BSIM.JK)	2024-02-22	16,960,000,000,000	66	5	2	0	0	1,050	755	884	885	30	34	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000
BSIM	PT Bank Sinarmas Tbk (BSIM.JK)	2024-02-21	17,550,000,000,000	68	5	2	0	0	1,050	755	884	885	32	33	19,720,000,000	0	7,280,000,000	63	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	3	1	4	2,910,000,000,000	148	22	258,000,000,000	13	129	7,730,000,000,000	392	630,430,000,000	382	2,280,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	870	890	870	890	48,300
2024-03-05	15:48:00	870	870	870	870	3,200
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	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	870	890	870	890	51,500
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	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	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	870	870	870	870	3,200
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	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	14:59:23	885	885	885	885	0
2024-03-05	14:55:00	885	885	885	885	100
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	14:35:14	880	880	880	880	0
2024-03-05	14:35:00	880	880	880	880	100
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	870	870	870	870	3,200
2024-03-05	15:30:00	0	0	0	0	0
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	14:59:23	885	885	885	885	0
2024-03-05	14:45:00	885	885	885	885	100
2024-03-05	14:35:14	880	880	880	880	0
2024-03-05	14:30:00	880	880	880	880	100
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	13:30:00	0	0	0	0	0
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	11:56:00	885	885	885	885	0
2024-03-05	11:45:00	885	885	885	885	300
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:22:18	875	875	875	875	0
2024-03-05	11:15:00	875	875	875	875	11,900
2024-03-05	11:00:00	875	875	875	875	100
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	10:00:00	0	0	0	0	0
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	870	870	870	870	3,200
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:59:23	885	885	885	885	0
2024-03-05	14:35:14	880	880	880	880	0
2024-03-05	14:30:00	880	885	880	885	200
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
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	11:56:00	885	885	885	885	0
2024-03-05	11:30:00	885	885	885	885	300
2024-03-05	11:22:18	875	875	875	875	0
2024-03-05	11:00:00	875	875	875	875	12,000
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:00:13	890	890	890	890	0
2024-03-05	09:00:00	890	890	890	890	100
2024-03-04	15:30:00	885	890	885	890	0
2024-03-04	15:00:00	0	0	0	0	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	11:51:58	865	865	865	865	0
2024-03-04	11:45:41	885	885	885	885	0
2024-03-04	11:30:00	885	885	865	865	5,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	870	870	870	870	3,200
2024-03-05	14:59:23	885	885	885	885	0
2024-03-05	14:35:14	880	880	880	880	0
2024-03-05	14:00:00	880	885	880	885	200
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:56:00	885	885	885	885	0
2024-03-05	11:22:18	875	875	875	875	0
2024-03-05	11:00:00	875	885	875	885	12,300
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:00:13	890	890	890	890	0
2024-03-05	09:00:00	890	890	890	890	100
2024-03-04	15:00:00	885	890	885	890	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	11:51:58	865	865	865	865	0
2024-03-04	11:45:41	885	885	885	885	0
2024-03-04	11:00:00	885	885	865	865	5,700
2024-03-04	10:44:35	875	875	875	875	0
2024-03-04	10:00:00	875	875	875	875	500
2024-03-04	09:57:09	890	890	890	890	0
2024-03-04	09:00:16	890	890	890	890	0
2024-03-04	09:00:00	875	890	875	890	0
2024-03-01	16:00:00	890	890	890	890	0
2024-03-01	15:00:00	885	885	870	870	3,200
2024-03-01	14:50:38	870	870	870	870	0
2024-03-01	14:00:00	885	885	870	870	4,200
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:18:57	940	940	940	940	0
2024-05-03	10:40:56	940	940	940	940	0
2024-05-03	10:30:00	940	955	940	940	500
2024-05-03	09:58:44	940	940	940	940	0
2024-05-03	09:00:00	940	940	940	940	0
2024-05-02	16:00:02	940	940	940	940	0
2024-05-02	15:00:00	940	940	940	940	400
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	10:46:45	945	945	945	945	0
2024-05-02	10:30:00	945	945	945	945	100
2024-05-02	09:44:15	960	960	960	960	0
2024-05-02	09:00:15	945	945	945	945	0
2024-05-02	09:00:00	960	960	945	960	100
2024-04-30	15:00:00	955	955	955	955	100
2024-04-30	14:56:15	955	955	955	955	0
2024-04-30	13:39:19	945	945	945	945	0
2024-04-30	13:30:00	945	955	945	955	200
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	10:03:55	945	945	945	945	0
2024-04-30	09:18:24	945	945	945	945	0
2024-04-30	09:05:15	945	945	945	945	0
2024-04-30	09:00:00	945	945	945	945	400
2024-04-29	15:01:33	945	945	945	945	0
2024-04-29	15:00:00	945	945	940	940	2,000
2024-04-29	14:14:49	945	945	945	945	0
2024-04-29	13:30:00	945	945	945	945	600
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	10:46:21	945	945	945	945	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	960	960	940	940	1,400
2024-04-30	09:00:00	945	955	945	955	1,200
2024-04-29	09:00:00	950	950	940	940	3,400
2024-04-26	09:00:00	955	955	940	950	800
2024-04-25	09:00:00	955	955	940	955	1,600
2024-04-24	09:00:00	955	955	940	950	14,800
2024-04-23	09:00:00	945	955	945	955	900
2024-04-22	09:00:00	940	950	940	950	23,100
2024-04-19	09:00:00	945	950	940	950	26,300
2024-04-18	09:00:00	950	950	940	950	12,000
2024-04-17	09:00:00	950	950	945	950	30,300
2024-04-16	09:00:00	950	955	945	955	10,600
2024-04-05	09:00:00	930	950	930	950	7,500
2024-04-04	09:00:00	935	950	935	950	20,300
2024-04-03	09:00:00	935	950	935	950	99,200
2024-04-02	09:00:00	950	950	935	950	102,500
2024-04-01	09:00:00	950	950	930	950	43,400
2024-03-28	09:00:00	950	950	940	950	3,900
2024-03-27	09:00:00	950	950	940	940	45,400
2024-03-26	09:00:00	950	950	940	950	34,900
2024-03-25	09:00:00	950	950	945	950	66,900
2024-03-22	09:00:00	950	950	930	950	261,600
2024-03-21	09:00:00	950	950	930	950	40,900
2024-03-20	09:00:00	950	950	930	950	46,600
2024-03-19	09:00:00	950	950	900	950	161,700
2024-03-18	09:00:00	930	950	930	950	175,200
2024-03-15	09:00:00	945	950	930	930	133,100
2024-03-14	09:00:00	930	950	920	950	216,400
2024-03-13	09:00:00	940	940	910	940	70,500
2024-03-08	09:00:00	910	940	880	940	82,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	960	960	940	940	1,400
2024-04-29	09:00:00	950	950	940	940	3,400
2024-04-26	09:00:00	955	955	940	950	800
2024-04-25	09:00:00	955	955	940	955	1,600
2024-04-24	09:00:00	955	955	940	950	14,800
2024-04-23	09:00:00	945	955	945	955	900
2024-04-22	09:00:00	940	950	940	950	23,100
2024-04-19	09:00:00	945	950	940	950	26,300
2024-04-18	09:00:00	950	950	940	950	12,000
2024-04-17	09:00:00	950	950	945	950	30,300
2024-04-16	09:00:00	950	955	945	955	10,600
2024-04-05	09:00:00	930	950	930	950	7,500
2024-04-04	09:00:00	935	950	935	950	20,300
2024-04-03	09:00:00	935	950	935	950	99,200
2024-04-02	09:00:00	950	950	935	950	102,500
2024-04-01	09:00:00	950	950	930	950	43,400
2024-03-28	09:00:00	950	950	940	950	3,900
2024-03-27	09:00:00	950	950	940	940	45,400
2024-03-26	09:00:00	950	950	940	950	34,900
2024-03-25	09:00:00	950	950	945	950	66,900
2024-03-22	09:00:00	950	950	930	950	261,600
2024-03-21	09:00:00	950	950	930	950	40,900
2024-03-20	09:00:00	950	950	930	950	46,600
2024-03-19	09:00:00	950	950	900	950	161,700
2024-03-18	09:00:00	930	950	930	950	175,200
2024-03-15	09:00:00	945	950	930	930	133,100
2024-03-14	09:00:00	930	950	920	950	216,400
2024-03-13	09:00:00	940	940	910	940	70,500
2024-03-08	09:00:00	910	940	880	940	82,800
2024-03-07	09:00:00	875	910	870	910	192,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	950	950	940	940	3,400
2024-04-21	00:00:00	940	955	940	950	41,200
2024-04-14	00:00:00	950	955	940	950	79,200
2024-04-07	00:00:00	950	950	950	950	0
2024-03-31	00:00:00	950	950	930	950	272,900
2024-03-24	00:00:00	950	950	940	950	151,100
2024-03-17	00:00:00	930	950	900	950	686,000
2024-03-10	00:00:00	940	950	910	930	420,000
2024-03-03	00:00:00	875	940	865	940	525,200
2024-02-25	00:00:00	875	890	860	890	366,300
2024-02-18	00:00:00	880	890	860	890	80,000
2024-02-11	00:00:00	875	890	865	880	142,900
2024-02-04	00:00:00	875	890	850	885	173,700
2024-01-28	00:00:00	870	890	850	875	46,400
2024-01-21	00:00:00	880	890	845	880	191,000
2024-01-14	00:00:00	880	890	875	875	5,900
2024-01-07	00:00:00	880	890	875	890	28,700
2023-12-31	00:00:00	890	895	875	880	9,500
2023-12-24	00:00:00	875	890	860	890	105,500
2023-12-17	00:00:00	890	890	755	875	95,900
2023-12-10	00:00:00	880	890	860	890	75,900
2023-12-03	00:00:00	875	890	855	875	530,300
2023-11-26	00:00:00	890	900	870	875	296,400
2023-11-19	00:00:00	875	900	865	890	388,100
2023-11-12	00:00:00	875	900	875	875	197,000
2023-11-05	00:00:00	900	1,000	855	890	424,200
2023-10-29	00:00:00	885	1,050	870	920	570,800
2023-10-22	00:00:00	875	890	875	890	1,240,300
2023-10-15	00:00:00	885	890	865	890	2,452,300
2023-10-08	00:00:00	885	890	865	885	682,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	960	960	940	940	1,400
2024-03-31	00:00:00	950	955	930	955	397,900
2024-02-29	00:00:00	890	950	865	950	1,804,800
2024-01-31	00:00:00	875	890	850	890	747,000
2023-12-31	00:00:00	890	895	845	890	274,900
2023-11-30	00:00:00	875	890	755	890	919,200
2023-10-31	00:00:00	875	1,050	855	895	1,694,700
2023-09-30	00:00:00	880	890	860	885	4,548,200
2023-08-31	00:00:00	865	890	835	890	1,399,700
2023-07-31	00:00:00	875	890	800	890	4,460,400
2023-06-30	00:00:00	875	1,050	855	875	462,900
2023-05-31	00:00:00	890	890	870	890	306,600
2023-04-30	00:00:00	890	900	855	890	339,900
2023-03-31	00:00:00	890	890	870	890	12,400
2023-02-28	00:00:00	890	890	870	890	14,300
2023-01-31	00:00:00	875	895	875	895	400
2022-12-31	00:00:00	850	885	800	850	1,310,800
2022-11-30	00:00:00	850	900	800	845	4,418,700
2022-10-31	00:00:00	630	900	620	850	6,435,800
2022-09-30	00:00:00	635	665	595	630	10,302,600
2022-08-31	00:00:00	590	765	575	635	8,546,600
2022-07-31	00:00:00	585	630	565	595	9,741,100
2022-06-30	00:00:00	570	615	555	585	1,577,100
2022-05-31	00:00:00	595	620	550	570	1,506,200
2022-04-30	00:00:00	625	635	565	595	1,103,800
2022-03-31	00:00:00	660	660	600	625	1,759,500
2022-02-28	00:00:00	665	755	585	660	7,801,800
2022-01-31	00:00:00	680	755	650	665	4,679,500
2021-12-31	00:00:00	875	920	645	680	4,239,900
2021-11-30	00:00:00	940	1,075	830	875	14,525,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	960	960	940	940	1,400
2024-03-31	00:00:00	950	955	930	940	396,700
2024-02-29	00:00:00	890	950	865	950	1,804,800
2024-01-31	00:00:00	875	955	850	955	2,949,700
2023-12-31	00:00:00	890	950	845	950	2,826,700
2023-11-30	00:00:00	875	895	755	890	1,941,100
2023-10-31	00:00:00	875	1,050	755	890	2,888,800
2023-09-30	00:00:00	880	1,050	755	890	7,162,100
2023-08-31	00:00:00	865	1,050	835	895	7,642,600
2023-07-31	00:00:00	875	890	800	885	10,408,300
2023-06-30	00:00:00	875	1,050	800	890	6,323,000
2023-05-31	00:00:00	890	1,050	800	890	5,229,900
2023-04-30	00:00:00	890	1,050	855	875	1,109,400
2023-03-31	00:00:00	890	900	855	890	650,500
2023-02-28	00:00:00	890	900	840	890	1,825,400
2023-01-31	00:00:00	895	895	840	890	3,057,100
2022-10-31	00:00:00	630	900	620	850	12,165,300
2022-07-31	00:00:00	585	765	565	630	28,590,300
2022-04-30	00:00:00	625	635	550	585	4,187,100
2022-01-31	00:00:00	680	755	585	625	14,240,800
2021-10-31	00:00:00	885	1,145	645	680	34,689,300
2021-07-31	00:00:00	1,090	1,365	800	885	118,898,300
2021-04-30	00:00:00	630	1,250	505	1,075	174,115,900
2021-01-31	00:00:00	750	1,250	595	630	111,011,400

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters