Informasi Saham NISP PT Bank OCBC NISP Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SMKL	PT Satyamitra Kemas Lestari Tbk
KMDS	PT Kurniamitra Duta Sentosa, Tbk
DGIK	PT Nusa Konstruksi Enjiniring Tbk
PTPW	PT Pratama Widya Tbk
PSAB	PT J Resources Asia Pasifik 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
14010	Ps Ratio	1	3	2	2
40001	Market Cap	6	29,025,800,669,580	27,075,450,426,960	17,094,246,244,140
14008	Pe Ratio	7	7	7	6
14012	Pb Ratio	12	1	1	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14010	Ps Ratio	1	3	2	2	2	2	2
40001	Market Cap	6	29,025,800,669,580	27,075,450,426,960	25,010,373,699,480	27,190,176,911,820	17,553,152,183,580	17,094,246,244,140
14008	Pe Ratio	7	7	7	7	7	5	6
14012	Pb Ratio	12	1	1	1	1	1	1

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	298,719,000,000	95,738,000,000	276,604,000,000	-600,000,000	86,566,000,000
20091	Net Income	4,091,028,000,000	1,037,676,000,000	3,326,917,000,000	2,519,574,000,000	2,101,670,000,000
29004	Basic E P S	178	178	145	110	92
29009	Diluted E P S	178	178	145	110	92
20136	Pretax Income	5,184,463,000,000	1,305,365,000,000	4,218,016,000,000	3,203,792,000,000	2,784,855,000,000
20145	Tax Provision	1,093,420,000,000	267,674,000,000	891,086,000,000	684,173,000,000	683,184,000,000
20100	Total Revenue	11,316,512,000,000	2,871,703,000,000	10,606,514,000,000	9,704,626,000,000	9,487,366,000,000
20177	Interest Income	15,532,562,000,000	3,444,991,000,000	12,227,225,000,000	11,216,156,000,000	12,484,662,000,000
20057	Interest Expense	6,096,581,000,000	1,391,052,000,000	3,798,077,000,000	3,926,987,000,000	5,371,894,000,000
20316	Normalized Income	4,320,266,134,943	1,110,091,348,692	3,544,826,933,426	2,520,935,343,211	2,249,781,749,846
20108	Operating Expense	5,011,095,000,000	1,251,982,000,000	4,667,523,000,000	4,214,269,000,000	4,125,764,000,000
20112	Operating Revenue	11,316,512,000,000	2,871,703,000,000	10,606,514,000,000	9,704,626,000,000	9,487,366,000,000
20087	Minority Interests	-15,000,000	-15,000,000	-13,000,000	-45,000,000	-1,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	9,435,981,000,000	2,053,939,000,000	8,429,148,000,000	7,289,169,000,000	7,112,768,000,000
20416	Total Unusual Items	-290,507,000,000	-91,095,000,000	-276,275,000,000	-1,731,000,000	-196,258,000,000
29010	Basic Average Shares	22,945,296,972	22,945,296,972	22,945,296,972	22,945,296,972	22,945,296,972
20231	Insurance And Claims	377,851,000,000	18,615,000,000	446,614,000,000	422,779,000,000	386,349,000,000
20269	Other Special Charges	-3,493,000,000	76,000,000	-329,000,000	543,000,000	109,692,000,000
20287	Rent And Landing Fees	73,923,000,000	19,200,000,000	96,771,000,000	110,354,000,000	121,877,000,000
29011	Diluted Average Shares	22,945,296,972	22,945,296,972	22,945,296,972	22,945,296,972	22,945,296,972
20162	Special Income Charges	-290,507,000,000	-91,095,000,000	-276,275,000,000	-1,731,000,000	-196,258,000,000
20315	Reconciled Depreciation	316,119,000,000	82,193,000,000	259,317,000,000	236,758,000,000	213,074,000,000
20219	Gain On Sale Of Security	828,383,000,000	567,631,000,000	786,452,000,000	1,037,524,000,000	883,624,000,000
20312	Other Operating Expenses	275,092,000,000	69,616,000,000	230,538,000,000	190,414,000,000	188,251,000,000
20419	Tax Effect Of Unusual Items	-61,268,865,057	-18,679,651,308	-58,365,066,574	-369,656,789	-48,146,250,154
20225	Impairment Of Capital Assets	-4,719,000,000	-4,719,000,000	0	1,788,000,000	0
20018	Depreciation Income Statement	316,119,000,000	82,193,000,000	259,317,000,000	236,758,000,000	213,074,000,000
20158	Selling And Marketing Expense	292,389,000,000	100,236,000,000	220,938,000,000	205,572,000,000	179,405,000,000
20093	Net Income Common Stockholders	4,091,028,000,000	1,037,676,000,000	3,326,917,000,000	2,519,574,000,000	2,101,670,000,000
20094	Net Income Continuous Operations	4,091,043,000,000	1,037,691,000,000	3,326,930,000,000	2,519,619,000,000	2,101,671,000,000
20045	General And Administrative Expense	869,751,000,000	248,097,000,000	803,768,000,000	717,327,000,000	730,323,000,000
20159	Selling General And Administration	1,162,140,000,000	348,333,000,000	1,024,706,000,000	922,899,000,000	909,728,000,000
20412	Other Non Operating Income Expenses	2,377,000,000	1,444,000,000	1,731,000,000	1,215,000,000	1,003,000,000
20424	Diluted N I Availto Com Stockholders	4,091,028,000,000	1,037,676,000,000	3,326,917,000,000	2,519,574,000,000	2,101,670,000,000
20417	Total Unusual Items Excluding Goodwill	-290,507,000,000	-91,095,000,000	-276,275,000,000	-1,731,000,000	-196,258,000,000
20346	Net Income Including Noncontrolling Interests	4,091,043,000,000	1,037,691,000,000	3,326,930,000,000	2,519,619,000,000	2,101,671,000,000
20019	Depreciation And Amortization In Income Statement	316,119,000,000	82,193,000,000	259,317,000,000	236,758,000,000	213,074,000,000
20309	Net Income From Continuing And Discontinued Operation	4,091,028,000,000	1,037,676,000,000	3,326,917,000,000	2,519,574,000,000	2,101,670,000,000
20331	Net Income From Continuing Operation Net Minority Interest	4,091,028,000,000	1,037,676,000,000	3,326,917,000,000	2,519,574,000,000	2,101,670,000,000

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	298,719,000,000	95,738,000,000	182,120,000,000	6,323,000,000	14,538,000,000	276,604,000,000	-600,000,000	86,566,000,000
20091	Net Income	4,091,028,000,000	1,037,676,000,000	988,254,000,000	1,035,405,000,000	1,029,693,000,000	3,326,917,000,000	2,519,574,000,000	2,101,670,000,000
29004	Basic E P S	178	178	167	0	45	145	110	92
29009	Diluted E P S	178	178	167	0	45	145	110	92
20136	Pretax Income	5,184,463,000,000	1,305,365,000,000	1,249,860,000,000	1,318,288,000,000	1,310,950,000,000	4,218,016,000,000	3,203,792,000,000	2,784,855,000,000
20145	Tax Provision	1,093,420,000,000	267,674,000,000	261,606,000,000	282,883,000,000	281,257,000,000	891,086,000,000	684,173,000,000	683,184,000,000
20100	Total Revenue	11,316,512,000,000	2,871,703,000,000	2,709,895,000,000	2,894,757,000,000	2,840,157,000,000	10,606,514,000,000	9,704,626,000,000	9,487,366,000,000
20177	Interest Income	15,532,562,000,000	3,444,991,000,000	4,644,317,000,000	3,755,763,000,000	3,687,491,000,000	12,227,225,000,000	11,216,156,000,000	12,484,662,000,000
20057	Interest Expense	6,096,581,000,000	1,391,052,000,000	1,909,430,000,000	1,326,038,000,000	1,470,061,000,000	3,798,077,000,000	3,926,987,000,000	5,371,894,000,000
20316	Normalized Income	4,320,266,134,943	1,110,091,348,692	1,129,666,058,058	1,040,269,083,694	1,040,982,353,132	3,544,826,933,426	2,520,935,343,211	2,249,781,749,846
20108	Operating Expense	5,011,095,000,000	1,251,982,000,000	1,258,756,000,000	1,250,865,000,000	1,249,492,000,000	4,667,523,000,000	4,214,269,000,000	4,125,764,000,000
20112	Operating Revenue	11,316,512,000,000	2,871,703,000,000	2,709,895,000,000	2,894,757,000,000	2,840,157,000,000	10,606,514,000,000	9,704,626,000,000	9,487,366,000,000
20087	Minority Interests	-15,000,000	-15,000,000	0	0	0	-13,000,000	-45,000,000	-1,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	9,435,981,000,000	2,053,939,000,000	2,734,887,000,000	2,429,725,000,000	2,217,430,000,000	8,429,148,000,000	7,289,169,000,000	7,112,768,000,000
20416	Total Unusual Items	-290,507,000,000	-91,095,000,000	-178,846,000,000	-6,193,000,000	-14,373,000,000	-276,275,000,000	-1,731,000,000	-196,258,000,000
29010	Basic Average Shares	22,945,296,972	22,945,296,972	22,945,296,972	0	22,945,296,972	22,945,296,972	22,945,296,972	22,945,296,972
20231	Insurance And Claims	377,851,000,000	18,615,000,000	127,830,000,000	117,325,000,000	114,081,000,000	446,614,000,000	422,779,000,000	386,349,000,000
20269	Other Special Charges	-3,493,000,000	76,000,000	-3,274,000,000	-130,000,000	-165,000,000	-329,000,000	543,000,000	109,692,000,000
20287	Rent And Landing Fees	73,923,000,000	19,200,000,000	19,810,000,000	17,520,000,000	17,393,000,000	96,771,000,000	110,354,000,000	121,877,000,000
29011	Diluted Average Shares	22,945,296,972	22,945,296,972	22,945,296,972	0	22,945,296,972	22,945,296,972	22,945,296,972	22,945,296,972
20162	Special Income Charges	-290,507,000,000	-91,095,000,000	-178,846,000,000	-6,193,000,000	-14,373,000,000	-276,275,000,000	-1,731,000,000	-196,258,000,000
20315	Reconciled Depreciation	316,119,000,000	82,193,000,000	78,746,000,000	78,868,000,000	76,312,000,000	259,317,000,000	236,758,000,000	213,074,000,000
20219	Gain On Sale Of Security	828,383,000,000	567,631,000,000	-294,057,000,000	196,779,000,000	358,030,000,000	786,452,000,000	1,037,524,000,000	883,624,000,000
20312	Other Operating Expenses	275,092,000,000	69,616,000,000	65,357,000,000	76,966,000,000	63,153,000,000	230,538,000,000	190,414,000,000	188,251,000,000
20419	Tax Effect Of Unusual Items	-61,268,865,057	-18,679,651,308	-37,433,941,942	-1,328,916,306	-3,083,646,868	-58,365,066,574	-369,656,789	-48,146,250,154
20225	Impairment Of Capital Assets	-4,719,000,000	-4,719,000,000	0	0	0	0	1,788,000,000	0
20018	Depreciation Income Statement	316,119,000,000	82,193,000,000	78,746,000,000	78,868,000,000	76,312,000,000	259,317,000,000	236,758,000,000	213,074,000,000
20158	Selling And Marketing Expense	292,389,000,000	100,236,000,000	70,977,000,000	57,561,000,000	63,615,000,000	220,938,000,000	205,572,000,000	179,405,000,000
20093	Net Income Common Stockholders	4,091,028,000,000	1,037,676,000,000	988,254,000,000	1,035,405,000,000	1,029,693,000,000	3,326,917,000,000	2,519,574,000,000	2,101,670,000,000
20094	Net Income Continuous Operations	4,091,043,000,000	1,037,691,000,000	988,254,000,000	1,035,405,000,000	1,029,693,000,000	3,326,930,000,000	2,519,619,000,000	2,101,671,000,000
20045	General And Administrative Expense	869,751,000,000	248,097,000,000	218,328,000,000	205,356,000,000	197,970,000,000	803,768,000,000	717,327,000,000	730,323,000,000
20159	Selling General And Administration	1,162,140,000,000	348,333,000,000	289,305,000,000	262,917,000,000	261,585,000,000	1,024,706,000,000	922,899,000,000	909,728,000,000
20412	Other Non Operating Income Expenses	2,377,000,000	1,444,000,000	319,000,000	544,000,000	70,000,000	1,731,000,000	1,215,000,000	1,003,000,000
20424	Diluted N I Availto Com Stockholders	4,091,028,000,000	1,037,676,000,000	988,254,000,000	1,035,405,000,000	1,029,693,000,000	3,326,917,000,000	2,519,574,000,000	2,101,670,000,000
20417	Total Unusual Items Excluding Goodwill	-290,507,000,000	-91,095,000,000	-178,846,000,000	-6,193,000,000	-14,373,000,000	-276,275,000,000	-1,731,000,000	-196,258,000,000
20346	Net Income Including Noncontrolling Interests	4,091,043,000,000	1,037,691,000,000	988,254,000,000	1,035,405,000,000	1,029,693,000,000	3,326,930,000,000	2,519,619,000,000	2,101,671,000,000
20019	Depreciation And Amortization In Income Statement	316,119,000,000	82,193,000,000	78,746,000,000	78,868,000,000	76,312,000,000	259,317,000,000	236,758,000,000	213,074,000,000
20309	Net Income From Continuing And Discontinued Operation	4,091,028,000,000	1,037,676,000,000	988,254,000,000	1,035,405,000,000	1,029,693,000,000	3,326,917,000,000	2,519,574,000,000	2,101,670,000,000
20331	Net Income From Continuing Operation Net Minority Interest	4,091,028,000,000	1,037,676,000,000	988,254,000,000	1,035,405,000,000	1,029,693,000,000	3,326,917,000,000	2,519,574,000,000	2,101,670,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	146,007,794,000,000	130,258,491,000,000	113,228,691,000,000	109,737,912,000,000
23165	Payables	3,370,005,000,000	2,803,363,000,000	2,287,673,000,000	2,786,378,000,000
23139	Net P P E	3,904,957,000,000	3,763,011,000,000	3,237,706,000,000	3,001,632,000,000
23386	Total Debt	3,102,653,000,000	5,205,632,000,000	5,135,629,000,000	6,049,225,000,000
23100	Gross P P E	5,615,160,000,000	5,194,072,000,000	4,426,542,000,000	4,081,183,000,000
23189	Receivables	3,046,667,000,000	2,160,733,000,000	2,531,901,000,000	2,388,290,000,000
23038	Common Stock	2,868,162,000,000	2,868,162,000,000	2,868,162,000,000	2,868,162,000,000
23329	Other Assets	4,186,889,000,000	4,583,541,000,000	-9,152,383,000,000	4,854,735,000,000
23532	Share Issued	22,945,296,972	22,945,296,972	22,945,296,972	22,945,296,972
23220	Total Assets	249,757,139,000,000	238,498,560,000,000	214,395,608,000,000	206,297,200,000,000
23027	Capital Stock	2,868,162,000,000	2,868,162,000,000	2,868,162,000,000	2,868,162,000,000
23382	Other Payable	2,470,848,000,000	2,189,674,000,000	1,626,511,000,000	2,011,610,000,000
23028	Cash Financial	972,535,000,000	1,355,048,000,000	1,008,415,000,000	1,121,079,000,000
23179	Prepaid Assets	441,373,000,000	441,163,000,000	410,161,000,000	525,542,000,000
23223	Total Deposits	183,468,507,000,000	179,247,136,000,000	169,413,818,000,000	162,013,290,000,000
23436	Depositsby Bank	1,328,153,000,000	2,674,433,000,000	547,615,000,000	2,745,572,000,000
23000	Accounts Payable	469,933,000,000	337,290,000,000	320,542,000,000	424,304,000,000
23245	Invested Capital	40,395,491,000,000	39,405,189,000,000	37,452,618,000,000	35,860,390,000,000
23340	Other Properties	24,419,000,000	28,526,000,000	32,504,000,000	48,681,000,000
23437	Customer Accounts	182,140,354,000,000	176,572,703,000,000	168,866,203,000,000	159,267,718,000,000
23132	Minority Interest	376,000,000	261,000,000	198,000,000	103,000,000
23381	Other Liabilities	18,974,588,000,000	13,766,234,000,000	3,634,821,000,000	3,607,261,000,000
23478	Other Loan Assets	130,053,617,000,000	117,714,796,000,000	104,386,393,000,000	101,217,049,000,000
23204	Retained Earnings	27,751,530,000,000	24,984,692,000,000	22,144,572,000,000	19,644,210,000,000
23217	Total Tax Payable	429,224,000,000	276,399,000,000	340,620,000,000	350,464,000,000
23280	Common Stock Equity	37,319,892,000,000	34,210,774,000,000	32,327,373,000,000	29,829,213,000,000
23063	Deferred Tax Assets	1,396,938,000,000	1,301,875,000,000	921,875,000,000	703,232,000,000
23403	Net Tangible Assets	37,319,892,000,000	34,210,774,000,000	32,327,373,000,000	29,829,213,000,000
23215	Stockholders Equity	37,319,892,000,000	34,210,774,000,000	32,327,373,000,000	29,829,213,000,000
23383	Tangible Book Value	37,319,892,000,000	34,210,774,000,000	32,327,373,000,000	29,829,213,000,000
23374	Total Capitalization	40,395,491,000,000	39,405,189,000,000	37,452,618,000,000	35,860,390,000,000
23312	Land And Improvements	1,900,098,000,000	1,870,831,000,000	1,822,899,000,000	1,755,751,000,000
23393	Ordinary Shares Number	22,945,296,972	22,945,296,972	22,945,296,972	22,945,296,972
23031	Cash And Due From Banks	9,778,831,000,000	13,272,573,000,000	11,566,985,000,000	10,739,899,000,000
23008	Accumulated Depreciation	-1,710,203,000,000	-1,431,061,000,000	-1,188,836,000,000	-1,079,551,000,000
23282	Construction In Progress	32,753,000,000	88,999,000,000	366,952,000,000	173,050,000,000
23133	Money Market Investments	23,410,469,000,000	30,186,275,000,000	8,968,848,000,000	24,937,438,000,000
23030	Cash And Cash Equivalents	10,751,366,000,000	14,627,621,000,000	12,575,400,000,000	11,860,978,000,000
23012	Additional Paid In Capital	5,395,280,000,000	5,395,280,000,000	5,395,280,000,000	5,395,280,000,000
23275	Buildings And Improvements	1,576,561,000,000	1,486,374,000,000	872,863,000,000	784,841,000,000
23207	Security Agree To Be Resell	23,410,469,000,000	30,186,275,000,000	8,968,848,000,000	24,937,438,000,000
23020	Available For Sale Securities	50,049,391,000,000	48,624,208,000,000	78,977,543,000,000	43,954,442,000,000
23319	Machinery Furniture Equipment	2,081,329,000,000	1,719,342,000,000	1,331,324,000,000	1,318,860,000,000
23552	Fixed Assets Revaluation Reserve	1,635,998,000,000	1,586,802,000,000	1,586,802,000,000	1,474,128,000,000
23016	Allowance For Loans And Lease Losses	8,086,123,000,000	7,362,892,000,000	7,546,324,000,000	5,165,368,000,000
23261	Total Equity Gross Minority Interest	37,320,268,000,000	34,211,035,000,000	32,327,571,000,000	29,829,316,000,000
23259	Total Liabilities Net Minority Interest	212,436,871,000,000	204,287,525,000,000	182,068,037,000,000	176,467,884,000,000
23124	Long Term Debt And Capital Lease Obligation	3,102,653,000,000	5,205,632,000,000	5,135,629,000,000	6,049,225,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	34,161,835,000,000	44,813,896,000,000	21,544,248,000,000	36,798,416,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	23,410,469,000,000	30,186,275,000,000	8,968,848,000,000	24,937,438,000,000

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	146,007,794,000,000	136,225,303,000,000	134,124,171,000,000	129,946,981,000,000	130,258,491,000,000	113,228,691,000,000	109,737,912,000,000
23165	Payables	3,370,005,000,000	4,205,728,000,000	4,977,508,000,000	4,316,607,000,000	2,803,363,000,000	2,287,673,000,000	2,786,378,000,000
23139	Net P P E	3,904,957,000,000	3,757,155,000,000	3,759,864,000,000	3,751,945,000,000	3,763,011,000,000	3,237,706,000,000	3,001,632,000,000
23386	Total Debt	3,102,653,000,000	5,109,733,000,000	5,167,003,000,000	5,185,761,000,000	5,205,632,000,000	5,135,629,000,000	6,049,225,000,000
23100	Gross P P E	5,615,160,000,000	5,405,151,000,000	5,334,330,000,000	5,247,951,000,000	5,194,072,000,000	4,426,542,000,000	4,081,183,000,000
23189	Receivables	3,046,667,000,000	2,756,622,000,000	1,902,136,000,000	2,884,538,000,000	2,160,733,000,000	2,531,901,000,000	2,388,290,000,000
23038	Common Stock	2,868,162,000,000	2,868,162,000,000	2,868,162,000,000	2,868,162,000,000	2,868,162,000,000	2,868,162,000,000	2,868,162,000,000
23329	Other Assets	4,186,889,000,000	4,603,142,000,000	4,812,251,000,000	4,946,097,000,000	4,583,541,000,000	-9,152,383,000,000	4,854,735,000,000
23532	Share Issued	22,945,296,972	22,945,296,972	22,945,296,972	22,945,296,972	22,945,296,972	22,945,296,972	22,945,296,972
23220	Total Assets	249,757,139,000,000	246,997,563,000,000	245,456,958,000,000	239,866,002,000,000	238,498,560,000,000	214,395,608,000,000	206,297,200,000,000
23027	Capital Stock	2,868,162,000,000	2,868,162,000,000	2,868,162,000,000	2,868,162,000,000	2,868,162,000,000	2,868,162,000,000	2,868,162,000,000
23382	Other Payable	2,470,848,000,000	3,127,838,000,000	4,190,697,000,000	3,527,661,000,000	2,189,674,000,000	1,626,511,000,000	2,011,610,000,000
23028	Cash Financial	972,535,000,000	802,897,000,000	870,251,000,000	1,811,397,000,000	1,355,048,000,000	1,008,415,000,000	1,121,079,000,000
23179	Prepaid Assets	441,373,000,000	452,019,000,000	440,166,000,000	437,817,000,000	441,163,000,000	410,161,000,000	525,542,000,000
23223	Total Deposits	183,468,507,000,000	193,281,038,000,000	183,284,686,000,000	176,434,635,000,000	179,247,136,000,000	169,413,818,000,000	162,013,290,000,000
23436	Depositsby Bank	1,328,153,000,000	8,765,926,000,000	4,618,802,000,000	7,292,085,000,000	2,674,433,000,000	547,615,000,000	2,745,572,000,000
23000	Accounts Payable	469,933,000,000	598,951,000,000	388,330,000,000	423,672,000,000	337,290,000,000	320,542,000,000	424,304,000,000
23245	Invested Capital	40,395,491,000,000	41,061,007,000,000	40,448,262,000,000	40,530,873,000,000	39,405,189,000,000	37,452,618,000,000	35,860,390,000,000
23340	Other Properties	24,419,000,000	27,205,000,000	29,596,000,000	29,208,000,000	28,526,000,000	32,504,000,000	48,681,000,000
23437	Customer Accounts	182,140,354,000,000	184,515,112,000,000	178,665,884,000,000	169,142,550,000,000	176,572,703,000,000	168,866,203,000,000	159,267,718,000,000
23132	Minority Interest	376,000,000	350,000,000	244,000,000	251,000,000	261,000,000	198,000,000	103,000,000
23381	Other Liabilities	18,974,588,000,000	5,504,643,000,000	13,720,678,000,000	15,128,475,000,000	13,766,234,000,000	3,634,821,000,000	3,607,261,000,000
23478	Other Loan Assets	130,053,617,000,000	121,757,515,000,000	120,744,788,000,000	116,935,603,000,000	117,714,796,000,000	104,386,393,000,000	101,217,049,000,000
23204	Retained Earnings	27,751,530,000,000	26,733,682,000,000	25,736,570,000,000	26,023,254,000,000	24,984,692,000,000	22,144,572,000,000	19,644,210,000,000
23217	Total Tax Payable	429,224,000,000	478,939,000,000	398,481,000,000	365,274,000,000	276,399,000,000	340,620,000,000	350,464,000,000
23280	Common Stock Equity	37,319,892,000,000	35,978,784,000,000	35,296,402,000,000	35,358,950,000,000	34,210,774,000,000	32,327,373,000,000	29,829,213,000,000
23063	Deferred Tax Assets	1,396,938,000,000	1,577,882,000,000	1,387,017,000,000	1,335,535,000,000	1,301,875,000,000	921,875,000,000	703,232,000,000
23403	Net Tangible Assets	37,319,892,000,000	35,978,784,000,000	35,296,402,000,000	35,358,950,000,000	34,210,774,000,000	32,327,373,000,000	29,829,213,000,000
23215	Stockholders Equity	37,319,892,000,000	35,978,784,000,000	35,296,402,000,000	35,358,950,000,000	34,210,774,000,000	32,327,373,000,000	29,829,213,000,000
23383	Tangible Book Value	37,319,892,000,000	35,978,784,000,000	35,296,402,000,000	35,358,950,000,000	34,210,774,000,000	32,327,373,000,000	29,829,213,000,000
23374	Total Capitalization	40,395,491,000,000	41,061,007,000,000	40,448,262,000,000	40,530,873,000,000	39,405,189,000,000	37,452,618,000,000	35,860,390,000,000
23312	Land And Improvements	1,900,098,000,000	1,870,831,000,000	1,870,831,000,000	1,870,831,000,000	1,870,831,000,000	1,822,899,000,000	1,755,751,000,000
23393	Ordinary Shares Number	22,945,296,972	22,945,296,972	22,945,296,972	22,945,296,972	22,945,296,972	22,945,296,972	22,945,296,972
23031	Cash And Due From Banks	9,778,831,000,000	11,091,535,000,000	9,848,112,000,000	19,572,936,000,000	13,272,573,000,000	11,566,985,000,000	10,739,899,000,000
23008	Accumulated Depreciation	-1,710,203,000,000	-1,647,996,000,000	-1,574,466,000,000	-1,496,006,000,000	-1,431,061,000,000	-1,188,836,000,000	-1,079,551,000,000
23282	Construction In Progress	32,753,000,000	76,232,000,000	67,379,000,000	76,353,000,000	88,999,000,000	366,952,000,000	173,050,000,000
23133	Money Market Investments	23,410,469,000,000	37,024,596,000,000	40,904,869,000,000	19,965,299,000,000	30,186,275,000,000	8,968,848,000,000	24,937,438,000,000
23030	Cash And Cash Equivalents	10,751,366,000,000	11,894,432,000,000	10,718,363,000,000	21,384,333,000,000	14,627,621,000,000	12,575,400,000,000	11,860,978,000,000
23012	Additional Paid In Capital	5,395,280,000,000	5,395,280,000,000	5,395,280,000,000	5,395,280,000,000	5,395,280,000,000	5,395,280,000,000	5,395,280,000,000
23275	Buildings And Improvements	1,576,561,000,000	1,498,642,000,000	1,483,488,000,000	1,470,617,000,000	1,486,374,000,000	872,863,000,000	784,841,000,000
23207	Security Agree To Be Resell	23,410,469,000,000	37,024,596,000,000	40,904,869,000,000	19,965,299,000,000	30,186,275,000,000	8,968,848,000,000	24,937,438,000,000
23020	Available For Sale Securities	50,049,391,000,000	43,344,864,000,000	42,958,226,000,000	50,266,419,000,000	48,624,208,000,000	78,977,543,000,000	43,954,442,000,000
23319	Machinery Furniture Equipment	2,081,329,000,000	1,932,241,000,000	1,883,036,000,000	1,800,942,000,000	1,719,342,000,000	1,331,324,000,000	1,318,860,000,000
23552	Fixed Assets Revaluation Reserve	1,635,998,000,000	1,586,802,000,000	1,586,802,000,000	1,586,802,000,000	1,586,802,000,000	1,586,802,000,000	1,474,128,000,000
23016	Allowance For Loans And Lease Losses	8,086,123,000,000	8,497,093,000,000	8,223,375,000,000	7,615,249,000,000	7,362,892,000,000	7,546,324,000,000	5,165,368,000,000
23261	Total Equity Gross Minority Interest	37,320,268,000,000	35,979,134,000,000	35,296,646,000,000	35,359,201,000,000	34,211,035,000,000	32,327,571,000,000	29,829,316,000,000
23259	Total Liabilities Net Minority Interest	212,436,871,000,000	211,018,429,000,000	210,160,312,000,000	204,506,801,000,000	204,287,525,000,000	182,068,037,000,000	176,467,884,000,000
23124	Long Term Debt And Capital Lease Obligation	3,102,653,000,000	5,109,733,000,000	5,167,003,000,000	5,185,761,000,000	5,205,632,000,000	5,135,629,000,000	6,049,225,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	34,161,835,000,000	48,919,028,000,000	51,623,232,000,000	41,349,632,000,000	44,813,896,000,000	21,544,248,000,000	36,798,416,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	23,410,469,000,000	37,024,596,000,000	40,904,869,000,000	19,965,299,000,000	30,186,275,000,000	8,968,848,000,000	24,937,438,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	4,063,000,000	326,000,000	7,719,000,000	2,668,000,000	8,004,000,000
26285	All Taxes Paid	-1,178,028,000,000	-264,085,000,000	-1,078,446,000,000	-854,028,000,000	-1,039,699,000,000
26185	Free Cash Flow	393,198,000,000	7,139,235,000,000	-12,404,331,000,000	24,398,767,000,000	4,929,034,000,000
26027	Changes In Cash	-3,837,241,000,000	-1,145,148,000,000	2,242,267,000,000	2,331,134,000,000	-10,013,884,000,000
26182	Issuance Of Debt	0	0	0	0	2,750,000,000,000
26016	End Cash Position	10,757,240,000,000	10,757,240,000,000	14,632,415,000,000	12,060,879,000,000	9,656,140,000,000
26112	Purchase Of P P E	-397,091,000,000	-182,967,000,000	-799,005,000,000	-390,838,000,000	-356,244,000,000
26183	Repayment Of Debt	-2,000,000,000,000	-2,000,000,000,000	0	-877,000,000,000	-1,066,000,000,000
26125	Sale Of Investment	44,382,384,000,000	15,577,396,000,000	21,455,481,000,000	9,292,127,000,000	10,272,778,000,000
26005	Capital Expenditure	-397,091,000,000	-182,967,000,000	-799,005,000,000	-390,838,000,000	-356,244,000,000
26007	Cash Dividends Paid	-1,330,767,000,000	0	-504,797,000,000	0	0
26012	Financing Cash Flow	-3,333,012,000,000	-2,001,432,000,000	-506,832,000,000	-881,529,000,000	1,640,390,000,000
26013	Investing Cash Flow	-1,294,518,000,000	-6,465,918,000,000	14,354,425,000,000	-21,576,942,000,000	-16,939,552,000,000
26014	Operating Cash Flow	790,289,000,000	7,322,202,000,000	-11,605,326,000,000	24,789,605,000,000	5,285,278,000,000
26283	Cash Paymentsfor Loans	-16,472,534,000,000	4,946,187,000,000	-38,063,795,000,000	-5,871,735,000,000	-33,416,511,000,000
26110	Purchase Of Investment	-45,283,874,000,000	-21,860,673,000,000	-6,309,770,000,000	-30,480,899,000,000	-26,864,090,000,000
26015	Beginning Cash Position	14,632,415,000,000	11,900,423,000,000	12,060,879,000,000	9,656,140,000,000	19,552,631,000,000
26277	Cash Receiptsfrom Loans	28,681,369,000,000	17,069,393,000,000	23,377,926,000,000	27,333,162,000,000	16,188,825,000,000
26223	Classesof Cash Payments	-35,894,976,000,000	-1,010,192,000,000	-49,231,878,000,000	-17,752,160,000,000	-49,322,251,000,000
26099	Long Term Debt Issuance	0	0	0	0	2,750,000,000,000
26090	Long Term Debt Payments	-2,000,000,000,000	-2,000,000,000,000	0	-877,000,000,000	-1,066,000,000,000
26154	Common Stock Dividend Paid	-1,330,767,000,000	0	-504,797,000,000	0	0
26284	Interestand Commission Paid	-5,952,737,000,000	-1,999,997,000,000	-3,762,074,000,000	-3,917,518,000,000	-5,400,707,000,000
26073	Net Long Term Debt Issuance	-2,000,000,000,000	-2,000,000,000,000	0	-877,000,000,000	1,684,000,000,000
26164	Net Other Financing Charges	100,000,000	0	50,000,000	50,000,000	0
26119	Net P P E Purchase And Sale	-393,028,000,000	-182,641,000,000	-791,286,000,000	-388,170,000,000	-348,240,000,000
26072	Net Issuance Payments Of Debt	-2,000,000,000,000	-2,000,000,000,000	0	-877,000,000,000	1,684,000,000,000
26063	Effect Of Exchange Rate Changes	-37,934,000,000	1,965,000,000	329,269,000,000	73,605,000,000	117,393,000,000
26118	Net Investment Purchase And Sale	-901,490,000,000	-6,283,277,000,000	15,145,711,000,000	-21,188,772,000,000	-16,591,312,000,000
26228	Other Cash Paymentsfrom Operating Activities	-10,945,397,000,000	-2,346,017,000,000	-6,327,563,000,000	-4,910,922,000,000	-5,610,449,000,000
26222	Other Cash Receiptsfrom Operating Activities	2,248,167,000,000	529,196,000,000	2,193,985,000,000	2,353,762,000,000	2,440,131,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	-1,346,280,000,000	-1,346,280,000,000	0	-2,197,957,000,000	-3,854,885,000,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	5,670,232,000,000	-8,589,147,000,000	10,680,488,000,000	10,709,713,000,000	34,190,620,000,000
26278	Cash Receiptsfrom Securities Related Activities	85,497,000,000	-677,048,000,000	1,374,153,000,000	2,145,128,000,000	1,787,953,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	790,289,000,000	7,322,202,000,000	-11,605,326,000,000	24,789,605,000,000	5,285,278,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	36,685,265,000,000	8,332,394,000,000	37,626,552,000,000	42,541,765,000,000	54,607,529,000,000

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	4,063,000,000	326,000,000	3,430,000,000	133,000,000	174,000,000	7,719,000,000	2,668,000,000	8,004,000,000
26285	All Taxes Paid	-1,178,028,000,000	-264,085,000,000	-293,567,000,000	-396,915,000,000	-223,461,000,000	-1,078,446,000,000	-854,028,000,000	-1,039,699,000,000
26185	Free Cash Flow	393,198,000,000	7,139,235,000,000	1,555,238,000,000	-16,944,996,000,000	8,643,721,000,000	-12,404,331,000,000	24,398,767,000,000	4,929,034,000,000
26027	Changes In Cash	-3,837,241,000,000	-1,145,148,000,000	1,075,010,000,000	-10,684,294,000,000	6,917,191,000,000	2,242,267,000,000	2,331,134,000,000	-10,013,884,000,000
26182	Issuance Of Debt	0	0	0	0	0	0	0	2,750,000,000,000
26016	End Cash Position	10,757,240,000,000	10,757,240,000,000	11,900,423,000,000	10,727,830,000,000	21,390,159,000,000	14,632,415,000,000	12,060,879,000,000	9,656,140,000,000
26112	Purchase Of P P E	-397,091,000,000	-182,967,000,000	-57,385,000,000	-71,579,000,000	-85,160,000,000	-799,005,000,000	-390,838,000,000	-356,244,000,000
26183	Repayment Of Debt	-2,000,000,000,000	-2,000,000,000,000	0	0	0	0	-877,000,000,000	-1,066,000,000,000
26125	Sale Of Investment	44,382,384,000,000	15,577,396,000,000	-587,168,000,000	26,423,808,000,000	2,968,348,000,000	21,455,481,000,000	9,292,127,000,000	10,272,778,000,000
26005	Capital Expenditure	-397,091,000,000	-182,967,000,000	-57,385,000,000	-71,579,000,000	-85,160,000,000	-799,005,000,000	-390,838,000,000	-356,244,000,000
26007	Cash Dividends Paid	-1,330,767,000,000	0	0	0	0	-504,797,000,000	0	0
26012	Financing Cash Flow	-3,333,012,000,000	-2,001,432,000,000	708,000,000	-1,329,170,000,000	-3,118,000,000	-506,832,000,000	-881,529,000,000	1,640,390,000,000
26013	Investing Cash Flow	-1,294,518,000,000	-6,465,918,000,000	-538,321,000,000	7,518,293,000,000	-1,808,572,000,000	14,354,425,000,000	-21,576,942,000,000	-16,939,552,000,000
26014	Operating Cash Flow	790,289,000,000	7,322,202,000,000	1,612,623,000,000	-16,873,417,000,000	8,728,881,000,000	-11,605,326,000,000	24,789,605,000,000	5,285,278,000,000
26283	Cash Paymentsfor Loans	-16,472,534,000,000	4,946,187,000,000	-5,973,964,000,000	0	0	-38,063,795,000,000	-5,871,735,000,000	-33,416,511,000,000
26110	Purchase Of Investment	-45,283,874,000,000	-21,860,673,000,000	102,802,000,000	-18,834,069,000,000	-4,691,934,000,000	-6,309,770,000,000	-30,480,899,000,000	-26,864,090,000,000
26015	Beginning Cash Position	14,632,415,000,000	11,900,423,000,000	10,727,830,000,000	21,390,159,000,000	14,632,415,000,000	12,060,879,000,000	9,656,140,000,000	19,552,631,000,000
26277	Cash Receiptsfrom Loans	28,681,369,000,000	17,069,393,000,000	3,632,921,000,000	-7,247,578,000,000	15,226,633,000,000	23,377,926,000,000	27,333,162,000,000	16,188,825,000,000
26223	Classesof Cash Payments	-35,894,976,000,000	-1,010,192,000,000	-10,843,716,000,000	-10,832,099,000,000	-13,208,969,000,000	-49,231,878,000,000	-17,752,160,000,000	-49,322,251,000,000
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	2,750,000,000,000
26090	Long Term Debt Payments	-2,000,000,000,000	-2,000,000,000,000	0	0	0	0	-877,000,000,000	-1,066,000,000,000
26154	Common Stock Dividend Paid	-1,330,767,000,000	0	0	0	0	-504,797,000,000	0	0
26284	Interestand Commission Paid	-5,952,737,000,000	-1,999,997,000,000	-1,335,573,000,000	-1,413,446,000,000	-1,203,721,000,000	-3,762,074,000,000	-3,917,518,000,000	-5,400,707,000,000
26073	Net Long Term Debt Issuance	-2,000,000,000,000	-2,000,000,000,000	0	0	0	0	-877,000,000,000	1,684,000,000,000
26164	Net Other Financing Charges	100,000,000	0	0	0	0	50,000,000	50,000,000	0
26119	Net P P E Purchase And Sale	-393,028,000,000	-182,641,000,000	-53,955,000,000	-71,446,000,000	-84,986,000,000	-791,286,000,000	-388,170,000,000	-348,240,000,000
26072	Net Issuance Payments Of Debt	-2,000,000,000,000	-2,000,000,000,000	0	0	0	0	-877,000,000,000	1,684,000,000,000
26063	Effect Of Exchange Rate Changes	-37,934,000,000	1,965,000,000	97,583,000,000	21,965,000,000	-159,447,000,000	329,269,000,000	73,605,000,000	117,393,000,000
26118	Net Investment Purchase And Sale	-901,490,000,000	-6,283,277,000,000	-484,366,000,000	7,589,739,000,000	-1,723,586,000,000	15,145,711,000,000	-21,188,772,000,000	-16,591,312,000,000
26228	Other Cash Paymentsfrom Operating Activities	-10,945,397,000,000	-2,346,017,000,000	-3,240,612,000,000	-846,930,000,000	-4,511,838,000,000	-6,327,563,000,000	-4,910,922,000,000	-5,610,449,000,000
26222	Other Cash Receiptsfrom Operating Activities	2,248,167,000,000	529,196,000,000	378,818,000,000	654,576,000,000	685,577,000,000	2,193,985,000,000	2,353,762,000,000	2,440,131,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	-1,346,280,000,000	-1,346,280,000,000	0	0	-7,269,949,000,000	0	-2,197,957,000,000	-3,854,885,000,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	5,670,232,000,000	-8,589,147,000,000	10,055,203,000,000	-413,476,000,000	4,617,652,000,000	10,680,488,000,000	10,709,713,000,000	34,190,620,000,000
26278	Cash Receiptsfrom Securities Related Activities	85,497,000,000	-677,048,000,000	-1,610,603,000,000	965,160,000,000	1,407,988,000,000	1,374,153,000,000	2,145,128,000,000	1,787,953,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	790,289,000,000	7,322,202,000,000	1,612,623,000,000	-16,873,417,000,000	8,728,881,000,000	-11,605,326,000,000	24,789,605,000,000	5,285,278,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	36,685,265,000,000	8,332,394,000,000	12,456,339,000,000	-6,041,318,000,000	21,937,850,000,000	37,626,552,000,000	42,541,765,000,000	54,607,529,000,000

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	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
NISP	PT Bank OCBC NISP Tbk	2024-04-15	At close: 04:12PM WIB	1,360	1,355	1,350	1,355	1,350.00 - 1,375.00	1,350	1,375	790.00 - 1,445.00	790	1,445	5,299,500	11,377,316	30,976,000,000,000	8	178	May 02, 2024 - May 03, 2024	72.00 (5.33%)	72	5	Mar 27, 2024
NISP	PT Bank OCBC NISP Tbk	2024-04-12	At close: 04:12PM WIB	1,360	1,355	1,350	1,355	1,350.00 - 1,375.00	1,350	1,375	790.00 - 1,445.00	790	1,445	5,299,500	11,297,598	31,654,000,000,000	8	175	May 02, 2024 - May 03, 2024	72.00 (5.14%)	72	5	Mar 27, 2024
NISP	PT Bank OCBC NISP Tbk	2024-04-11	At close: 04:12PM WIB	1,360	1,355	1,350	1,355	1,350.00 - 1,375.00	1,350	1,375	790.00 - 1,445.00	790	1,445	5,299,500	11,354,385	31,654,000,000,000	8	175	May 02, 2024 - May 03, 2024	72.00 (5.14%)	72	5	Mar 27, 2024
NISP	PT Bank OCBC NISP Tbk	2024-04-10	At close: 04:12PM WIB	1,360	1,355	1,350	1,355	1,350.00 - 1,375.00	1,350	1,375	790.00 - 1,445.00	790	1,445	5,299,500	11,224,153	31,654,000,000,000	8	175	May 02, 2024 - May 03, 2024	72.00 (5.14%)	72	5	Mar 27, 2024
NISP	PT Bank OCBC NISP Tbk	2024-04-05	At close: 04:12PM WIB	1,360	1,355	1,700	1,020	1,350.00 - 1,375.00	1,350	1,375	790.00 - 1,445.00	790	1,445	5,299,500	11,041,091	31,654,000,000,000	8	175	May 02, 2024 - May 03, 2024	72.00 (5.14%)	72	5	Mar 27, 2024
NISP	PT Bank OCBC NISP Tbk	2024-04-04	At close: 04:10PM WIB	1,325	1,325	1,655	1,325	1,315.00 - 1,365.00	1,315	1,365	790.00 - 1,445.00	790	1,445	6,711,400	11,203,825	31,889,000,000,000	8	175	May 02, 2024 - May 03, 2024	72.00 (5.14%)	72	5	Mar 27, 2024
NISP	PT Bank OCBC NISP Tbk	2024-04-03	At close: 04:14PM WIB	1,345	1,350	1,680	1,010	1,325.00 - 1,355.00	1,325	1,355	790.00 - 1,445.00	790	1,445	12,873,400	11,089,281	31,068,000,000,000	8	175	May 02, 2024 - May 03, 2024	72.00 (5.14%)	72	5	Mar 27, 2024
NISP	PT Bank OCBC NISP Tbk	2024-04-02	At close: 04:14PM WIB	1,345	1,345	1,600	1,285	1,340.00 - 1,365.00	1,340	1,365	785.00 - 1,445.00	785	1,445	9,799,500	10,981,998	31,537,000,000,000	8	175	May 02, 2024 - May 03, 2024	72.00 (5.14%)	72	5	Mar 27, 2024
NISP	PT Bank OCBC NISP Tbk	2024-04-01	At close: 04:14PM WIB	1,370	1,380	1,630	1,275	1,335.00 - 1,390.00	1,335	1,390	765.00 - 1,445.00	765	1,445	16,920,200	10,802,008	31,537,000,000,000	8	175	May 02, 2024 - May 03, 2024	72.00 (5.14%)	72	5	Mar 27, 2024
NISP	PT Bank OCBC NISP Tbk	2024-03-29	At close: 04:14PM WIB	1,400	1,400	1,750	1,345	1,370.00 - 1,405.00	1,370	1,405	760.00 - 1,445.00	760	1,445	18,428,600	10,802,008	32,123,000,000,000	8	175	May 02, 2024 - May 03, 2024	72.00 (5.14%)	72	5	Mar 27, 2024
NISP	PT Bank OCBC NISP Tbk	2024-03-28	At close: 04:14PM WIB	1,400	1,400	1,750	1,345	1,370.00 - 1,405.00	1,370	1,405	760.00 - 1,445.00	760	1,445	18,428,600	10,534,015	31,435,000,000,000	8	178	May 02, 2024 - May 03, 2024	72.00 (5.14%)	72	5	Mar 27, 2024
NISP	PT Bank OCBC NISP Tbk	2024-03-27	At close: 04:14PM WIB	1,368	1,375	1,395	1,400	1,370.00 - 1,405.00	1,370	1,405	760.00 - 1,440.00	760	1,440	29,801,400	9,385,241	32,123,000,000,000	8	178	May 02, 2024 - May 03, 2024	72.00 (5.07%)	72	5	Mar 27, 2024
NISP	PT Bank OCBC NISP Tbk	2024-03-26	At close: 04:13PM WIB	1,430	1,430	1,440	1,445	1,430.00 - 1,445.00	1,430	1,445	760.00 - 1,445.00	760	1,445	22,827,600	9,458,882	33,041,000,000,000	8	178	May 02, 2024 - May 03, 2024	72.00 (5.07%)	72	5	Mar 27, 2024
NISP	PT Bank OCBC NISP Tbk	2024-03-25	At close: 04:13PM WIB	1,420	1,425	1,430	1,435	1,420.00 - 1,445.00	1,420	1,445	755.00 - 1,445.00	755	1,445	17,806,600	9,624,828	32,812,000,000,000	8	178	May 02, 2024 - May 03, 2024	72.00 (5.07%)	72	5	Mar 27, 2024
NISP	PT Bank OCBC NISP Tbk	2024-03-22	At close: 04:10PM WIB	1,410	1,415	1,415	1,420	1,405.00 - 1,425.00	1,405	1,425	745.00 - 1,440.00	745	1,440	8,190,300	9,651,007	32,582,000,000,000	8	178	May 02, 2024 - May 03, 2024	72.00 (5.11%)	72	5	Mar 27, 2024
NISP	PT Bank OCBC NISP Tbk	2024-03-21	At close: 04:14PM WIB	1,415	0	0	0	0.0000 - 0.0000	0	0		0		0	9,384,375	0	0	178	May 02, 2024 - May 03, 2024	72.00 (5.11%)	72	5	Mar 27, 2024
NISP	PT Bank OCBC NISP Tbk	2024-03-14	As of 11:59AM WIB. Market open.	1,360	1,360	1,360	1,365	1,355.00 - 1,380.00	1,355	1,380	730.00 - 1,400.00	730	1,400	2,003,700	8,834,235	31,206,000,000,000	8	178	May 02, 2024 - May 03, 2024	58.00 (4.26%)	58	4	Apr 27, 2023
NISP	PT Bank OCBC NISP Tbk	2024-03-13	At close: 04:14PM WIB	1,370	1,370	1,355	1,360	1,350.00 - 1,375.00	1,350	1,375	730.00 - 1,400.00	730	1,400	5,590,300	8,907,985	31,206,000,000,000	8	178	May 02, 2024 - May 03, 2024	58.00 (4.23%)	58	4	Apr 27, 2023
NISP	PT Bank OCBC NISP Tbk	2024-03-11	At close: 04:14PM WIB	1,355	1,365	1,365	1,380	1,355.00 - 1,390.00	1,355	1,390	730.00 - 1,400.00	730	1,400	10,496,600	8,734,291	31,435,000,000,000	8	178	May 02, 2024 - May 03, 2024	58.00 (4.23%)	58	4	Apr 27, 2023
NISP	PT Bank OCBC NISP Tbk	2024-03-08	At close: 04:14PM WIB	1,355	1,365	1,365	1,380	1,355.00 - 1,390.00	1,355	1,390	730.00 - 1,400.00	730	1,400	10,496,600	8,702,637	31,435,000,000,000	8	178	May 02, 2024 - May 03, 2024	58.00 (4.28%)	58	4	Apr 27, 2023
NISP	PT Bank OCBC NISP Tbk	2024-03-05	At close: 04:10PM WIB	1,330	1,325	1,325	1,330	1,310.00 - 1,340.00	1,310	1,340	730.00 - 1,400.00	730	1,400	9,183,300	9,060,863	30,288,000,000,000	7	178	May 02, 2024 - May 03, 2024	58.00 (4.22%)	58	4	Apr 27, 2023
NISP	PT Bank OCBC NISP Tbk	2024-03-04	At close: 04:13PM WIB	1,375	1,375	1,325	1,335	1,330.00 - 1,380.00	1,330	1,380	730.00 - 1,400.00	730	1,400	14,191,600	9,051,205	30,517,000,000,000	7	178	May 02, 2024 - May 03, 2024	58.00 (4.22%)	58	4	Apr 27, 2023
NISP	PT Bank OCBC NISP Tbk	2024-03-01	At close: 04:14PM WIB	1,375	1,375	1,370	1,375	1,345.00 - 1,380.00	1,345	1,380	730.00 - 1,400.00	730	1,400	19,215,400	8,975,631	31,550,000,000,000	8	178	May 02, 2024 - May 03, 2024	58.00 (4.22%)	58	4	Apr 27, 2023
NISP	PT Bank OCBC NISP Tbk	2024-02-28	At close: 04:14PM WIB	1,345	1,350	1,335	1,340	1,330.00 - 1,355.00	1,330	1,355	730.00 - 1,400.00	730	1,400	6,880,200	8,887,169	30,747,000,000,000	8	178	May 02, 2024 - May 03, 2024	58.00 (4.31%)	58	4	Apr 27, 2023
NISP	PT Bank OCBC NISP Tbk	2024-02-27	At close: 04:14PM WIB	1,330	1,320	1,340	1,345	1,320.00 - 1,350.00	1,320	1,350	730.00 - 1,400.00	730	1,400	7,298,200	8,821,859	30,861,000,000,000	8	178	May 02, 2024 - May 03, 2024	58.00 (4.36%)	58	4	Apr 27, 2023
NISP	PT Bank OCBC NISP Tbk	2024-02-26	At close: 04:14PM WIB	1,345	1,350	1,330	1,335	1,315.00 - 1,350.00	1,315	1,350	730.00 - 1,400.00	730	1,400	9,305,900	8,738,932	30,517,000,000,000	7	178	May 02, 2024 - May 03, 2024	58.00 (4.31%)	58	4	Apr 27, 2023
NISP	PT Bank OCBC NISP Tbk	2024-02-23	At close: 04:14PM WIB	1,365	1,365	1,340	1,350	1,325.00 - 1,375.00	1,325	1,375	730.00 - 1,400.00	730	1,400	11,952,300	8,591,652	30,861,000,000,000	8	178	May 02, 2024 - May 03, 2024	58.00 (4.25%)	58	4	Apr 27, 2023
NISP	PT Bank OCBC NISP Tbk (NISP.JK)	2024-02-22	At close: 04:13PM WIB	1,335	1,340	1,365	1,375	1,330.00 - 1,400.00	1,330	1,400	730.00 - 1,400.00	730	1,400	28,927,600	8,238,593	31,320,000,000,000	8	178	May 02, 2024 - May 03, 2024	58.00 (4.34%)	58	4	Apr 27, 2023
NISP	PT Bank OCBC NISP Tbk (NISP.JK)	2024-02-21	At close: 04:14PM WIB	1,305	1,315	1,330	1,335	1,305.00 - 1,340.00	1,305	1,340	730.00 - 1,340.00	730	1,340	26,524,700	7,891,720	30,632,000,000,000	7	178	May 02, 2024 - May 03, 2024	58.00 (4.44%)	58	4	Apr 27, 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	% Held By Institutions	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)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
NISP	PT Bank OCBC NISP Tbk	2024-04-15	30,980,000,000,000	8	3	1	0	0	1,445	790	1,335	1,210	11,300,000	10,310,000	22,950,000,000	0	1,710,000,000	7	90	72	5	72	5	33	N/A	Mar 27, 2024	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-04-12	30,980,000,000,000	8	3	1	0	0	1,445	790	1,326	1,207	11,350,000	14,250,000	22,950,000,000	0	1,710,000,000	7	90	72	5	72	5	33	N/A	Mar 27, 2024	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	175	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-04-11	30,980,000,000,000	8	3	1	0	0	1,445	790	1,326	1,207	11,220,000	14,250,000	22,950,000,000	0	1,710,000,000	7	90	72	5	72	5	33	N/A	Mar 27, 2024	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	175	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-04-10	30,980,000,000,000	8	3	1	0	0	1,445	790	1,326	1,207	11,220,000	14,250,000	22,950,000,000	0	1,710,000,000	7	90	72	5	72	5	33	N/A	Mar 27, 2024	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	175	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-04-05	30,400,000,000,000	8	3	1	0	0	1,445	0	1,312	1,202	11,200,000	17,060,000	22,950,000,000	0	1,710,000,000	7	90	72	5	72	5	33	N/A	Mar 27, 2024	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	175	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-04-04	30,860,000,000,000	8	3	1	0	0	1,445	0	1,311	1,201	11,090,000	16,490,000	22,950,000,000	0	1,710,000,000	7	90	72	5	72	5	33	N/A	Mar 27, 2024	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	175	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-04-03	30,860,000,000,000	8	3	1	0	0	1,445	0	1,309	1,200	10,980,000	17,930,000	22,950,000,000	0	1,710,000,000	7	90	72	5	72	5	33	N/A	Mar 27, 2024	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	175	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-04-02	30,860,000,000,000	8	3	1	0	0	1,445	0	1,307	1,199	10,800,000	16,720,000	22,950,000,000	0	1,710,000,000	7	90	72	5	72	5	33	N/A	Mar 27, 2024	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	175	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-04-01	31,440,000,000,000	8	3	1	0	0	1,445	0	1,307	1,199	10,800,000	16,720,000	22,950,000,000	0	1,710,000,000	7	90	72	5	72	5	33	N/A	Mar 27, 2024	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	175	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-03-29	31,440,000,000,000	8	3	1	0	0	1,445	760	1,305	1,197	10,530,000	15,390,000	22,950,000,000	0	1,710,000,000	7	90	72	5	72	5	33	N/A	Mar 27, 2024	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	175	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-03-28	32,120,000,000,000	8	3	1	0	0	1,440	0	1,301	1,196	9,390,000	8,900,000	22,950,000,000	0	1,710,000,000	7	90	72	5	72	5	33	N/A	Mar 27, 2024	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-03-27	32,580,000,000,000	8	3	1	0	0	1,440	0	1,297	1,194	9,460,000	9,950,000	22,950,000,000	0	1,710,000,000	7	90	72	5	72	5	33	N/A	Mar 27, 2024	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-03-26	32,580,000,000,000	8	3	1	0	0	1,440	0	1,293	1,193	9,620,000	10,400,000	22,950,000,000	0	1,710,000,000	7	90	72	5	72	5	33	N/A	Mar 27, 2024	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-03-25	32,580,000,000,000	8	3	1	0	0	1,445	755	1,293	1,193	9,620,000	10,400,000	22,950,000,000	0	1,710,000,000	7	90	72	5	72	5	33	N/A	Mar 27, 2024	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-03-22	32,350,000,000,000	8	3	1	0	0	1,420	0	1,285	1,190	9,380,000	9,170,000	22,950,000,000	0	1,710,000,000	7	90	72	5	0	0	33	N/A	Mar 27, 2024	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-03-21	32,470,000,000,000	8	3	1	89	32	1,440	745	1,285	1,190	9,380,000	9,170,000	22,950,000,000	23,720,000,000	1,710,000,000	7	90	72	5	0	0	33	N/A	Mar 27, 2024	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-03-14	31,210,000,000,000	8	3	1	0	0	1,400	0	1,262	1,180	8,910,000	12,070,000	22,950,000,000	0	1,710,000,000	7	90	58	4	0	0	33	N/A	Apr 27, 2023	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-03-13	31,440,000,000,000	8	3	1	0	0	1,400	0	1,262	1,180	8,810,000	12,070,000	22,950,000,000	0	1,710,000,000	7	90	58	4	0	0	33	N/A	Apr 27, 2023	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-03-11	31,440,000,000,000	8	3	1	0	0	1,400	730	1,262	1,180	8,730,000	12,070,000	22,950,000,000	0	2,160,000,000	7	90	58	4	0	0	33	N/A	Apr 27, 2023	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-03-08	31,090,000,000,000	8	3	1	0	0	1,400	730	1,258	1,178	8,700,000	12,210,000	22,950,000,000	0	2,160,000,000	7	90	58	4	0	0	33	N/A	Apr 27, 2023	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-03-05	31,550,000,000,000	8	3	1	0	0	1,400	0	1,244	1,173	9,050,000	17,820,000	22,950,000,000	0	2,160,000,000	4	88	58	4	0	0	33	N/A	Apr 27, 2023	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-03-04	31,550,000,000,000	8	3	1	0	0	1,400	0	1,244	1,173	9,150,000	17,820,000	22,950,000,000	0	2,330,000,000	4	88	58	4	0	0	33	N/A	Apr 27, 2023	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-03-01	31,550,000,000,000	8	3	1	0	0	1,400	730	1,240	1,171	8,980,000	16,480,000	22,950,000,000	0	3,420,000,000	4	88	58	4	0	0	33	N/A	Apr 27, 2023	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-02-28	30,860,000,000,000	8	3	1	0	0	1,400	730	1,233	1,168	8,890,000	15,520,000	22,950,000,000	0	3,420,000,000	4	88	58	4	0	0	33	N/A	Apr 27, 2023	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-02-27	30,520,000,000,000	7	3	1	0	0	1,400	0	1,226	1,165	8,740,000	16,590,000	22,950,000,000	0	3,420,000,000	4	88	58	4	0	0	33	N/A	Apr 27, 2023	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk	2024-02-26	30,860,000,000,000	8	3	1	0	0	1,400	0	1,226	1,165	8,740,000	16,590,000	22,950,000,000	0	3,420,000,000	4	88	58	4	0	0	33	N/A	Apr 27, 2023	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk (NISP.JK)	2024-02-23	31,320,000,000,000	8	3	1	0	0	1,345	0	1,218	1,162	8,240,000	13,600,000	22,950,000,000	0	3,420,000,000	4	88	58	4	0	0	33	N/A	Apr 27, 2023	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk (NISP.JK)	2024-02-22	30,630,000,000,000	7	3	1	0	0	1,400	730	1,218	1,162	8,240,000	13,600,000	22,950,000,000	0	3,420,000,000	4	88	58	4	0	0	33	N/A	Apr 27, 2023	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000
NISP	PT Bank OCBC NISP Tbk (NISP.JK)	2024-02-21	29,940,000,000,000	7	3	1	0	0	1,340	730	1,215	1,161	7,890,000	11,450,000	22,950,000,000	0	3,420,000,000	4	88	58	4	0	0	33	N/A	Apr 27, 2023	2:1	Apr 23, 2018	Dec 31, 2023	Dec 31, 2023	39	53	2	11	10,470,000,000,000	456	4	4,090,000,000,000	178	33	30,040,000,000,000	1,309	21,810,000,000,000	1,626	-3,530,000,000,000

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	1,325	1,325	1,325	1,325	0
2024-03-05	15:48:00	1,325	1,325	1,325	1,325	12,200
2024-03-05	15:47:00	1,330	1,330	1,330	1,330	0
2024-03-05	15:46:00	1,330	1,330	1,330	1,330	0
2024-03-05	15:45:00	1,325	1,325	1,325	1,325	12,200
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	1,325	1,325	1,325	1,325	4,500
2024-03-05	15:42:00	1,320	1,330	1,320	1,330	2,000
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	1,320	1,320	1,320	1,320	0
2024-03-05	15:39:00	1,330	1,330	1,330	1,330	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	1,325	1,325	1,325	1,325	63,100
2024-03-05	15:36:00	1,325	1,325	1,325	1,325	9,100
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	1,325	1,325	1,325	1,325	28,800
2024-03-05	15:32:00	1,330	1,330	1,325	1,325	11,400
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	1,325	1,325	1,325	1,325	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	1,325	1,325	1,325	1,325	12,200
2024-03-05	15:46:00	1,330	1,330	1,330	1,330	0
2024-03-05	15:44:00	1,325	1,325	1,325	1,325	12,200
2024-03-05	15:42:00	1,320	1,330	1,320	1,325	6,500
2024-03-05	15:40:00	1,320	1,320	1,320	1,320	0
2024-03-05	15:38:00	1,330	1,330	1,330	1,330	0
2024-03-05	15:36:00	1,325	1,325	1,325	1,325	72,200
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	1,330	1,330	1,325	1,325	40,200
2024-03-05	15:30:00	1,325	1,325	1,325	1,325	0
2024-03-05	15:28:00	1,330	1,330	1,325	1,325	0
2024-03-05	15:26:00	1,330	1,330	1,325	1,330	47,300
2024-03-05	15:24:00	1,325	1,330	1,325	1,330	1,400
2024-03-05	15:22:00	1,330	1,330	1,320	1,325	24,800
2024-03-05	15:20:00	1,320	1,330	1,320	1,320	22,500
2024-03-05	15:18:00	1,320	1,320	1,320	1,320	26,500
2024-03-05	15:16:00	1,330	1,330	1,320	1,320	30,600
2024-03-05	15:14:00	1,325	1,325	1,320	1,320	27,800
2024-03-05	15:12:00	1,325	1,325	1,325	1,325	34,600
2024-03-05	15:10:00	1,325	1,330	1,325	1,325	21,100
2024-03-05	15:08:00	1,320	1,330	1,320	1,325	27,900
2024-03-05	15:07:17	1,320	1,320	1,320	1,320	0
2024-03-05	15:06:00	1,330	1,330	1,320	1,320	29,200
2024-03-05	15:04:00	1,325	1,325	1,320	1,325	39,200
2024-03-05	15:02:00	1,325	1,330	1,320	1,325	56,100

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	1,325	1,330	1,325	1,325	18,700
2024-03-05	15:40:00	1,320	1,330	1,320	1,325	6,200
2024-03-05	15:35:00	1,325	1,330	1,325	1,330	59,500
2024-03-05	15:30:00	1,325	1,330	1,325	1,325	39,500
2024-03-05	15:25:00	1,330	1,330	1,325	1,325	31,800
2024-03-05	15:20:00	1,320	1,330	1,320	1,330	48,200
2024-03-05	15:15:00	1,320	1,330	1,320	1,320	70,200
2024-03-05	15:10:00	1,325	1,330	1,320	1,320	70,400
2024-03-05	15:07:17	1,320	1,320	1,320	1,320	0
2024-03-05	15:05:00	1,320	1,330	1,320	1,325	68,600
2024-03-05	15:00:00	1,320	1,330	1,320	1,325	108,000
2024-03-05	14:55:00	1,325	1,325	1,320	1,320	74,400
2024-03-05	14:50:00	1,320	1,330	1,320	1,325	76,100
2024-03-05	14:45:00	1,320	1,325	1,320	1,320	133,100
2024-03-05	14:40:00	1,325	1,330	1,320	1,325	66,700
2024-03-05	14:35:00	1,320	1,330	1,315	1,325	164,400
2024-03-05	14:30:00	1,320	1,320	1,320	1,320	92,000
2024-03-05	14:25:00	1,320	1,325	1,320	1,320	101,500
2024-03-05	14:20:00	1,325	1,325	1,320	1,320	145,700
2024-03-05	14:15:00	1,320	1,320	1,320	1,320	84,100
2024-03-05	14:10:00	1,320	1,325	1,320	1,320	89,000
2024-03-05	14:05:43	1,320	1,320	1,320	1,320	0
2024-03-05	14:05:00	1,320	1,325	1,320	1,320	87,100
2024-03-05	14:00:00	1,320	1,325	1,320	1,320	77,900
2024-03-05	13:55:00	1,320	1,325	1,320	1,320	116,700
2024-03-05	13:50:00	1,325	1,325	1,320	1,320	80,500
2024-03-05	13:45:00	1,320	1,325	1,320	1,325	165,000
2024-03-05	13:40:00	1,320	1,325	1,320	1,325	63,600

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	1,325	1,330	1,325	1,325	18,700
2024-03-05	15:30:00	1,325	1,330	1,320	1,325	105,200
2024-03-05	15:15:00	1,320	1,330	1,320	1,325	150,200
2024-03-05	15:07:17	1,320	1,320	1,320	1,320	0
2024-03-05	15:00:00	1,320	1,330	1,320	1,320	247,000
2024-03-05	14:45:00	1,320	1,330	1,320	1,320	283,600
2024-03-05	14:30:00	1,320	1,330	1,315	1,325	323,100
2024-03-05	14:15:00	1,320	1,325	1,320	1,320	331,300
2024-03-05	14:05:43	1,320	1,320	1,320	1,320	0
2024-03-05	14:00:00	1,320	1,325	1,320	1,320	254,000
2024-03-05	13:45:00	1,320	1,325	1,320	1,320	362,200
2024-03-05	13:30:00	1,320	1,325	1,320	1,325	291,300
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	1,320	1,320	1,320	1,320	0
2024-03-05	11:45:00	1,320	1,325	1,320	1,320	249,100
2024-03-05	11:30:00	1,320	1,325	1,315	1,320	358,500
2024-03-05	11:23:17	1,315	1,315	1,315	1,315	0
2024-03-05	11:15:00	1,320	1,320	1,315	1,315	269,600
2024-03-05	11:00:00	1,315	1,320	1,315	1,315	294,200
2024-03-05	10:45:00	1,320	1,325	1,315	1,315	266,800
2024-03-05	10:32:47	1,320	1,320	1,320	1,320	0
2024-03-05	10:30:00	1,320	1,325	1,315	1,315	288,400
2024-03-05	10:15:00	1,320	1,325	1,315	1,320	730,400
2024-03-05	10:00:00	1,325	1,330	1,320	1,320	376,800
2024-03-05	09:45:56	1,325	1,325	1,325	1,325	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	1,325	1,330	1,320	1,325	123,900
2024-03-05	15:07:17	1,320	1,320	1,320	1,320	0
2024-03-05	15:00:00	1,320	1,330	1,320	1,325	397,200
2024-03-05	14:30:00	1,320	1,330	1,315	1,320	606,700
2024-03-05	14:05:43	1,320	1,320	1,320	1,320	0
2024-03-05	14:00:00	1,320	1,325	1,320	1,320	585,300
2024-03-05	13:30:00	1,320	1,325	1,320	1,320	653,500
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	1,320	1,320	1,320	1,320	0
2024-03-05	11:30:00	1,320	1,325	1,315	1,320	607,600
2024-03-05	11:23:17	1,315	1,315	1,315	1,315	0
2024-03-05	11:00:00	1,315	1,320	1,315	1,315	563,800
2024-03-05	10:32:47	1,320	1,320	1,320	1,320	0
2024-03-05	10:30:00	1,320	1,325	1,315	1,315	555,200
2024-03-05	10:00:00	1,325	1,330	1,315	1,320	1,107,200
2024-03-05	09:45:56	1,325	1,325	1,325	1,325	0
2024-03-05	09:30:00	1,325	1,335	1,320	1,325	793,000
2024-03-05	09:00:12	1,330	1,330	1,330	1,330	0
2024-03-05	09:00:00	1,325	1,340	1,310	1,325	2,559,800
2024-03-04	15:43:51	1,330	1,330	1,330	1,330	0
2024-03-04	15:30:00	1,340	1,340	1,330	1,335	1,204,100
2024-03-04	15:00:00	1,340	1,340	1,330	1,340	610,900
2024-03-04	14:50:35	1,340	1,340	1,340	1,340	0
2024-03-04	14:30:00	1,340	1,340	1,330	1,340	1,647,700
2024-03-04	14:00:00	1,340	1,340	1,335	1,340	249,600
2024-03-04	13:56:44	1,345	1,345	1,345	1,345	0
2024-03-04	13:30:00	1,345	1,350	1,335	1,340	1,774,400
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:07:17	1,320	1,320	1,320	1,320	0
2024-03-05	15:00:00	1,320	1,330	1,320	1,325	521,100
2024-03-05	14:05:47	1,320	1,320	1,320	1,320	0
2024-03-05	14:00:00	1,320	1,330	1,315	1,320	1,192,000
2024-03-05	13:00:00	1,320	1,325	1,320	1,320	653,500
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	1,320	1,320	1,320	1,320	0
2024-03-05	11:23:17	1,315	1,315	1,315	1,315	0
2024-03-05	11:00:00	1,315	1,325	1,315	1,320	1,171,400
2024-03-05	10:32:47	1,320	1,320	1,320	1,320	0
2024-03-05	10:00:00	1,325	1,330	1,315	1,315	1,662,400
2024-03-05	09:45:56	1,325	1,325	1,325	1,325	0
2024-03-05	09:00:12	1,330	1,330	1,330	1,330	0
2024-03-05	09:00:00	1,325	1,340	1,310	1,325	3,352,800
2024-03-04	15:43:51	1,330	1,330	1,330	1,330	0
2024-03-04	15:00:00	1,340	1,340	1,330	1,335	1,815,000
2024-03-04	14:50:35	1,340	1,340	1,340	1,340	0
2024-03-04	14:00:00	1,340	1,340	1,330	1,340	1,897,300
2024-03-04	13:56:44	1,345	1,345	1,345	1,345	0
2024-03-04	13:00:00	1,345	1,350	1,335	1,340	1,774,400
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:58	1,340	1,340	1,340	1,340	0
2024-03-04	11:25:59	1,350	1,350	1,350	1,350	0
2024-03-04	11:00:00	1,355	1,355	1,340	1,340	2,950,900
2024-03-04	10:36:13	1,355	1,355	1,355	1,355	0
2024-03-04	10:00:00	1,365	1,370	1,350	1,355	3,220,300
2024-03-04	09:47:30	1,375	1,375	1,375	1,375	0
2024-03-04	09:00:00	1,375	1,380	1,360	1,365	0
2024-03-01	15:00:19	1,375	1,375	1,375	1,375	0
2024-03-01	15:00:00	1,375	1,380	1,365	1,375	4,553,500

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:20:46	1,280	1,280	1,280	1,280	0
2024-05-03	15:00:00	1,280	1,290	1,275	1,275	1,130,900
2024-05-03	14:42:35	1,290	1,290	1,290	1,290	0
2024-05-03	14:05:26	1,285	1,285	1,285	1,285	0
2024-05-03	13:30:00	1,285	1,290	1,280	1,290	1,081,900
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:52	1,290	1,290	1,290	1,290	0
2024-05-03	11:10:43	1,290	1,290	1,290	1,290	0
2024-05-03	10:37:01	1,270	1,270	1,270	1,270	0
2024-05-03	10:30:00	1,260	1,290	1,260	1,290	1,702,900
2024-05-03	10:02:54	1,270	1,270	1,270	1,270	0
2024-05-03	09:31:05	1,275	1,275	1,275	1,275	0
2024-05-03	09:00:00	1,270	1,285	1,260	1,260	1,592,400
2024-05-02	16:14:59	0	0	0	0	0
2024-05-02	15:12:38	1,255	1,255	1,255	1,255	0
2024-05-02	15:00:00	1,255	1,270	1,255	1,265	1,979,700
2024-05-02	14:32:27	1,270	1,270	1,270	1,270	0
2024-05-02	13:51:55	1,275	1,275	1,275	1,275	0
2024-05-02	13:30:00	1,275	1,280	1,250	1,255	6,992,500
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:17	1,275	1,275	1,275	1,275	0
2024-05-02	11:23:04	1,280	1,280	1,280	1,280	0
2024-05-02	10:46:38	1,285	1,285	1,285	1,285	0
2024-05-02	10:30:00	1,280	1,285	1,275	1,275	2,878,100
2024-05-02	10:13:32	1,285	1,285	1,285	1,285	0
2024-05-02	09:39:30	1,285	1,285	1,285	1,285	0
2024-05-02	09:05:25	1,305	1,305	1,305	1,305	0
2024-05-02	09:00:00	1,315	1,330	1,280	1,285	2,188,400
2024-04-30	15:18:01	1,305	1,305	1,305	1,305	0
2024-04-30	15:00:00	1,305	1,310	1,300	1,300	971,200

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,315	1,330	1,250	1,265	14,900,300
2024-04-30	09:00:00	1,270	1,315	1,270	1,300	5,482,400
2024-04-29	09:00:00	1,255	1,270	1,250	1,270	4,766,700
2024-04-26	09:00:00	1,295	1,295	1,255	1,255	7,795,200
2024-04-25	09:00:00	1,330	1,335	1,290	1,295	9,036,600
2024-04-24	09:00:00	1,325	1,345	1,310	1,330	5,709,200
2024-04-23	09:00:00	1,300	1,325	1,300	1,325	6,751,300
2024-04-22	09:00:00	1,280	1,305	1,260	1,290	10,600,300
2024-04-19	09:00:00	1,310	1,330	1,245	1,280	26,461,400
2024-04-18	09:00:00	1,320	1,330	1,300	1,310	5,238,400
2024-04-17	09:00:00	1,300	1,330	1,300	1,300	8,799,900
2024-04-16	09:00:00	1,350	1,350	1,285	1,300	18,584,900
2024-04-05	09:00:00	1,355	1,375	1,350	1,350	5,299,500
2024-04-04	09:00:00	1,325	1,365	1,315	1,360	6,632,900
2024-04-03	09:00:00	1,350	1,355	1,325	1,325	12,873,400
2024-04-02	09:00:00	1,345	1,365	1,340	1,345	9,799,500
2024-04-01	09:00:00	1,380	1,390	1,335	1,345	16,920,200
2024-03-28	09:00:00	1,400	1,405	1,370	1,370	18,428,600
2024-03-27	09:00:00	1,375	1,405	1,370	1,400	29,801,400
2024-03-26	09:00:00	1,445	1,445	1,430	1,440	22,827,600
2024-03-25	09:00:00	1,445	1,445	1,420	1,430	17,806,600
2024-03-22	09:00:00	1,415	1,425	1,405	1,420	8,158,800
2024-03-21	09:00:00	1,420	1,440	1,405	1,410	20,834,600
2024-03-20	09:00:00	1,400	1,420	1,395	1,415	13,165,700
2024-03-19	09:00:00	1,415	1,415	1,390	1,400	7,166,700
2024-03-18	09:00:00	1,370	1,410	1,370	1,405	24,218,900
2024-03-15	09:00:00	1,370	1,380	1,360	1,370	4,748,700
2024-03-14	09:00:00	1,360	1,385	1,355	1,370	5,152,100
2024-03-13	09:00:00	1,370	1,375	1,350	1,360	5,590,300
2024-03-08	09:00:00	1,365	1,390	1,355	1,370	10,496,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,315	1,330	1,250	1,265	14,900,300
2024-04-29	09:00:00	1,255	1,270	1,250	1,270	4,766,700
2024-04-26	09:00:00	1,295	1,295	1,255	1,255	7,795,200
2024-04-25	09:00:00	1,330	1,335	1,290	1,295	9,036,600
2024-04-24	09:00:00	1,325	1,345	1,310	1,330	5,709,200
2024-04-23	09:00:00	1,300	1,325	1,300	1,325	6,751,300
2024-04-22	09:00:00	1,280	1,305	1,260	1,290	10,600,300
2024-04-19	09:00:00	1,310	1,330	1,245	1,280	26,461,400
2024-04-18	09:00:00	1,320	1,330	1,300	1,310	5,238,400
2024-04-17	09:00:00	1,300	1,330	1,300	1,300	8,799,900
2024-04-16	09:00:00	1,350	1,350	1,285	1,300	18,584,900
2024-04-05	09:00:00	1,355	1,375	1,350	1,350	5,299,500
2024-04-04	09:00:00	1,325	1,365	1,315	1,360	6,632,900
2024-04-03	09:00:00	1,350	1,355	1,325	1,325	12,873,400
2024-04-02	09:00:00	1,345	1,365	1,340	1,345	9,799,500
2024-04-01	09:00:00	1,380	1,390	1,335	1,345	16,920,200
2024-03-28	09:00:00	1,400	1,405	1,370	1,370	18,428,600
2024-03-27	09:00:00	1,375	1,405	1,370	1,400	29,801,400
2024-03-26	09:00:00	1,445	1,445	1,430	1,440	22,827,600
2024-03-25	09:00:00	1,445	1,445	1,420	1,430	17,806,600
2024-03-22	09:00:00	1,415	1,425	1,405	1,420	8,158,800
2024-03-21	09:00:00	1,420	1,440	1,405	1,410	20,834,600
2024-03-20	09:00:00	1,400	1,420	1,395	1,415	13,165,700
2024-03-19	09:00:00	1,415	1,415	1,390	1,400	7,166,700
2024-03-18	09:00:00	1,370	1,410	1,370	1,405	24,218,900
2024-03-15	09:00:00	1,370	1,380	1,360	1,370	4,748,700
2024-03-14	09:00:00	1,360	1,385	1,355	1,370	5,152,100
2024-03-13	09:00:00	1,370	1,375	1,350	1,360	5,590,300
2024-03-08	09:00:00	1,365	1,390	1,355	1,370	10,496,600
2024-03-07	09:00:00	1,365	1,365	1,350	1,355	4,503,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	1,255	1,270	1,250	1,270	4,766,700
2024-04-21	00:00:00	1,280	1,345	1,255	1,255	39,892,600
2024-04-14	00:00:00	1,350	1,350	1,245	1,280	59,084,600
2024-04-07	00:00:00	1,350	1,350	1,350	1,350	0
2024-03-31	00:00:00	1,380	1,390	1,315	1,350	51,525,500
2024-03-24	00:00:00	1,445	1,445	1,370	1,370	88,864,200
2024-03-17	00:00:00	1,370	1,440	1,370	1,420	73,544,700
2024-03-10	00:00:00	1,370	1,385	1,350	1,370	15,491,100
2024-03-03	00:00:00	1,375	1,390	1,310	1,370	45,849,900
2024-02-25	00:00:00	1,350	1,385	1,315	1,375	74,834,900
2024-02-18	00:00:00	1,305	1,400	1,270	1,345	103,375,600
2024-02-11	00:00:00	1,235	1,290	1,230	1,270	60,892,200
2024-02-04	00:00:00	1,225	1,240	1,215	1,235	12,602,500
2024-01-28	00:00:00	1,195	1,270	1,190	1,225	28,556,200
2024-01-21	00:00:00	1,215	1,235	1,190	1,195	23,873,200
2024-01-14	00:00:00	1,265	1,270	1,180	1,215	30,660,300
2024-01-07	00:00:00	1,230	1,275	1,210	1,265	35,612,500
2023-12-31	00:00:00	1,180	1,260	1,175	1,230	32,359,200
2023-12-24	00:00:00	1,180	1,200	1,165	1,180	10,962,900
2023-12-17	00:00:00	1,190	1,210	1,150	1,180	26,025,800
2023-12-10	00:00:00	1,175	1,215	1,140	1,190	29,644,400
2023-12-03	00:00:00	1,220	1,245	1,165	1,175	70,402,300
2023-11-26	00:00:00	1,135	1,230	1,125	1,215	50,629,900
2023-11-19	00:00:00	1,145	1,155	1,110	1,130	37,929,700
2023-11-12	00:00:00	1,085	1,305	1,085	1,140	152,307,500
2023-11-05	00:00:00	1,115	1,125	1,080	1,080	17,070,900
2023-10-29	00:00:00	1,115	1,145	1,090	1,115	27,718,200
2023-10-22	00:00:00	1,105	1,110	1,050	1,110	15,842,600
2023-10-15	00:00:00	1,135	1,145	1,090	1,100	20,812,300
2023-10-08	00:00:00	1,105	1,165	1,085	1,135	28,709,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,315	1,330	1,250	1,265	14,900,300
2024-03-31	00:00:00	1,380	1,390	1,245	1,300	160,751,800
2024-02-29	00:00:00	1,375	1,445	1,310	1,370	242,965,300
2024-01-31	00:00:00	1,250	1,400	1,215	1,375	240,099,000
2023-12-31	00:00:00	1,180	1,275	1,175	1,245	143,452,200
2023-11-30	00:00:00	1,195	1,245	1,140	1,180	147,035,600
2023-10-31	00:00:00	1,120	1,305	1,080	1,190	262,462,900
2023-09-30	00:00:00	1,090	1,165	1,050	1,110	110,671,300
2023-08-31	00:00:00	1,120	1,155	1,070	1,090	119,552,200
2023-07-31	00:00:00	1,225	1,275	1,110	1,120	235,774,400
2023-06-30	00:00:00	1,185	1,320	1,155	1,210	246,777,900
2023-05-31	00:00:00	1,020	1,185	1,010	1,185	156,417,100
2023-04-30	00:00:00	865	1,095	855	1,020	324,836,700
2023-03-31	00:00:00	795	830	790	830	31,172,500
2023-02-28	00:00:00	770	780	760	765	5,070,100
2023-01-31	00:00:00	790	795	785	790	2,069,900
2022-12-31	00:00:00	750	800	720	775	100,226,300
2022-11-30	00:00:00	745	755	710	745	76,072,600
2022-10-31	00:00:00	755	765	725	745	145,188,800
2022-09-30	00:00:00	720	770	700	750	150,401,000
2022-08-31	00:00:00	700	810	700	725	266,256,500
2022-07-31	00:00:00	640	730	640	705	278,685,700
2022-06-30	00:00:00	640	660	615	640	183,739,300
2022-05-31	00:00:00	640	650	630	635	260,631,100
2022-04-30	00:00:00	640	650	620	640	98,289,900
2022-03-31	00:00:00	650	700	635	640	164,260,600
2022-02-28	00:00:00	660	660	625	650	40,568,000
2022-01-31	00:00:00	640	680	640	655	29,981,500
2021-12-31	00:00:00	670	680	615	640	28,985,700
2021-11-30	00:00:00	680	680	655	670	32,718,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,315	1,330	1,250	1,265	14,900,300
2024-03-31	00:00:00	1,380	1,390	1,245	1,270	155,269,400
2024-02-29	00:00:00	1,375	1,445	1,310	1,370	242,965,300
2024-01-31	00:00:00	1,250	1,445	1,215	1,300	643,816,100
2023-12-31	00:00:00	1,180	1,445	1,175	1,370	626,516,500
2023-11-30	00:00:00	1,195	1,400	1,140	1,375	530,586,800
2023-10-31	00:00:00	1,120	1,305	1,080	1,245	552,950,700
2023-09-30	00:00:00	1,090	1,305	1,050	1,180	520,169,800
2023-08-31	00:00:00	1,120	1,305	1,050	1,190	492,686,400
2023-07-31	00:00:00	1,225	1,275	1,050	1,110	465,997,900
2023-06-30	00:00:00	1,185	1,320	1,070	1,090	602,104,500
2023-05-31	00:00:00	1,020	1,320	1,010	1,120	638,969,400
2023-04-30	00:00:00	865	1,320	855	1,210	728,031,700
2023-03-31	00:00:00	830	1,185	830	1,185	515,752,900
2023-02-28	00:00:00	770	1,095	760	1,020	577,410,700
2023-01-31	00:00:00	790	860	730	830	305,096,200
2022-10-31	00:00:00	755	800	710	775	321,487,700
2022-07-31	00:00:00	640	810	640	750	695,343,200
2022-04-30	00:00:00	640	660	615	640	542,660,300
2022-01-31	00:00:00	640	700	625	640	234,810,100
2021-10-31	00:00:00	700	725	615	640	131,836,100
2021-07-31	00:00:00	720	750	670	700	117,219,300
2021-04-30	00:00:00	830	840	710	725	25,202,900
2021-01-31	00:00:00	855	950	810	830	47,791,800

Dividends Amount

Date	Time	Amount
2023-04-27	09:00:00	58
2022-04-14	09:00:00	22

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	58	6.99 %
2022	1	22	2.65 %

Splits

Date	Time	Numerator	Denominator	Ratio
2018-04-23	09:00:00	2	1	2:1

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