Informasi Saham PTBA PT Bukit Asam Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
INKP	PT Indah Kiat Pulp & Paper Tbk
TOTO	PT Surya Toto Indonesia Tbk
ADHI	PT Adhi Karya (Persero) Tbk
BOGA	PT Bintang Oto Global Tbk
RELF	PT Graha Mitra Asia 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
102	Enterprises Value E B I T D A Ratio	1	3	7	8
14010	Ps Ratio	5	1	1	1
40001	Market Cap	8	33,198,035,007,050	28,028,790,801,800	42,387,802,501,500
14020	Forward Pe Ratio	11	8	6	4
101	Enterprises Value Revenue Ratio	18	1	2	3
14008	Pe Ratio	26	5	4	3
40002	Enterprise Value	30	28,943,702,007,050	22,509,957,801,800	29,103,658,501,500
14012	Pb Ratio	47	2	1	2

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	3	7	11	7	19	8
14010	Ps Ratio	5	1	1	1	1	1	1
40001	Market Cap	8	33,198,035,007,050	28,028,790,801,800	32,164,186,166,000	30,785,721,044,600	45,833,965,286,550	42,387,802,501,500
14020	Forward Pe Ratio	11	8	6	7	4	4	4
101	Enterprises Value Revenue Ratio	18	1	2	2	2	3	3
14008	Pe Ratio	26	5	4	4	3	4	3
40002	Enterprise Value	30	28,943,702,007,050	22,509,957,801,800	15,823,744,166,000	15,746,434,044,600	30,453,557,286,550	29,103,658,501,500
14012	Pb Ratio	47	2	1	2	1	2	2

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	8,270,277,000,000	3,154,506,000,000	16,342,776,000,000	10,469,763,000,000	3,317,428,000,000
20091	Net Income	6,105,856,000,000	2,326,618,000,000	12,567,582,000,000	7,909,113,000,000	2,386,819,000,000
29004	Basic E P S	532	532	1,094	702	213
20190	E B I T D A	8,582,028,000,000	3,252,899,000,000	16,608,928,000,000	10,735,788,000,000	3,520,369,000,000
20046	Gross Profit	9,157,305,000,000	3,233,314,000,000	17,966,286,000,000	13,484,223,000,000	4,566,260,000,000
29009	Diluted E P S	532	532	1,094	702	213
20136	Pretax Income	8,154,313,000,000	3,133,077,000,000	16,202,314,000,000	10,358,675,000,000	3,231,685,000,000
20145	Tax Provision	1,861,792,000,000	747,140,000,000	3,422,887,000,000	2,321,787,000,000	823,758,000,000
20100	Total Revenue	38,488,867,000,000	10,751,258,000,000	42,648,590,000,000	29,261,468,000,000	17,325,192,000,000
20164	Total Expenses	31,757,508,000,000	7,949,696,000,000	28,085,501,000,000	19,418,314,000,000	14,851,539,000,000
20013	Cost Of Revenue	29,331,562,000,000	7,517,944,000,000	24,682,304,000,000	15,777,245,000,000	12,758,932,000,000
20177	Interest Income	584,339,000,000	67,876,000,000	428,033,000,000	256,856,000,000	362,503,000,000
20057	Interest Expense	115,964,000,000	21,429,000,000	140,462,000,000	111,088,000,000	85,743,000,000
20109	Operating Income	6,731,359,000,000	2,801,562,000,000	14,563,089,000,000	9,843,154,000,000	2,473,653,000,000
20316	Normalized Income	6,105,856,000,000	2,326,618,000,000	12,567,582,000,000	7,909,113,000,000	2,386,819,000,000
20108	Operating Expense	2,425,946,000,000	431,752,000,000	3,403,197,000,000	3,641,069,000,000	2,092,607,000,000
20112	Operating Revenue	38,488,867,000,000	10,751,258,000,000	42,648,590,000,000	29,261,468,000,000	17,325,192,000,000
20087	Minority Interests	-186,665,000,000	-59,319,000,000	-211,845,000,000	-127,775,000,000	-21,108,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	468,375,000,000	46,447,000,000	287,571,000,000	145,768,000,000	276,760,000,000
20416	Total Unusual Items	0	0	57,309,000,000	0	0
29010	Basic Average Shares	11,487,209,350	11,487,209,350	11,487,209,350	11,267,942,262	11,185,639,015
20269	Other Special Charges	0	0	-57,309,000,000	0	0
20287	Rent And Landing Fees	39,805,000,000	13,960,000,000	41,863,000,000	44,290,000,000	53,989,000,000
29011	Diluted Average Shares	11,487,209,350	11,487,209,350	11,487,209,350	11,267,942,262	11,185,639,015
20420	Normalized E B I T D A	8,582,028,000,000	3,252,899,000,000	16,608,928,000,000	10,735,788,000,000	3,520,369,000,000
20162	Special Income Charges	0	0	57,309,000,000	0	0
20315	Reconciled Depreciation	311,751,000,000	98,393,000,000	266,152,000,000	266,025,000,000	202,941,000,000
20312	Other Operating Expenses	-167,051,000,000	-111,616,000,000	59,741,000,000	47,338,000,000	46,772,000,000
20368	Total Other Finance Cost	0	0	0	47,338,000,000	46,772,000,000
20440	Rent Expense Supplemental	794,525,000,000	361,180,000,000	905,611,000,000	482,812,000,000	455,105,000,000
20314	Reconciled Cost Of Revenue	29,331,562,000,000	7,517,944,000,000	24,682,304,000,000	15,777,245,000,000	12,758,932,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	311,751,000,000	98,393,000,000	266,152,000,000	266,025,000,000	202,941,000,000
20075	Interest Income Non Operating	584,339,000,000	67,876,000,000	428,033,000,000	256,856,000,000	362,503,000,000
20158	Selling And Marketing Expense	232,633,000,000	-40,078,000,000	471,185,000,000	431,586,000,000	337,157,000,000
20064	Interest Expense Non Operating	115,964,000,000	21,429,000,000	140,462,000,000	111,088,000,000	85,743,000,000
20093	Net Income Common Stockholders	6,105,856,000,000	2,326,618,000,000	12,567,582,000,000	7,909,113,000,000	2,386,819,000,000
20094	Net Income Continuous Operations	6,292,521,000,000	2,385,937,000,000	12,779,427,000,000	8,036,888,000,000	2,407,927,000,000
20045	General And Administrative Expense	940,343,000,000	266,889,000,000	967,033,000,000	818,976,000,000	733,372,000,000
20159	Selling General And Administration	1,172,976,000,000	226,811,000,000	1,438,218,000,000	1,250,562,000,000	1,070,529,000,000
20435	Total Operating Income As Reported	7,202,709,000,000	2,900,350,000,000	15,145,421,000,000	9,959,025,000,000	2,520,425,000,000
20412	Other Non Operating Income Expenses	446,482,000,000	96,051,000,000	313,276,000,000	68,655,000,000	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	6,105,856,000,000	2,326,618,000,000	12,567,582,000,000	7,909,113,000,000	2,386,819,000,000
20417	Total Unusual Items Excluding Goodwill	0	0	57,309,000,000	0	0
20077	Net Non Operating Interest Income Expense	468,375,000,000	46,447,000,000	287,571,000,000	145,768,000,000	276,760,000,000
20346	Net Income Including Noncontrolling Interests	6,292,521,000,000	2,385,937,000,000	12,779,427,000,000	8,036,888,000,000	2,407,927,000,000
20019	Depreciation And Amortization In Income Statement	311,751,000,000	98,393,000,000	266,152,000,000	266,025,000,000	202,941,000,000
20309	Net Income From Continuing And Discontinued Operation	6,105,856,000,000	2,326,618,000,000	12,567,582,000,000	7,909,113,000,000	2,386,819,000,000
20331	Net Income From Continuing Operation Net Minority Interest	6,105,856,000,000	2,326,618,000,000	12,567,582,000,000	7,909,113,000,000	2,386,819,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	8,270,277,000,000	3,154,506,000,000	1,409,356,000,000	2,153,748,000,000	1,552,667,000,000	16,342,776,000,000	10,469,763,000,000	3,317,428,000,000
20091	Net Income	6,105,856,000,000	2,326,618,000,000	1,003,672,000,000	1,612,634,000,000	1,162,932,000,000	12,567,582,000,000	7,909,113,000,000	2,386,819,000,000
29004	Basic E P S	532	532	552	0	101	1,094	702	213
20190	E B I T D A	8,582,028,000,000	3,252,899,000,000	1,482,110,000,000	2,224,334,000,000	1,622,685,000,000	16,608,928,000,000	10,735,788,000,000	3,520,369,000,000
20046	Gross Profit	9,157,305,000,000	3,233,314,000,000	1,825,151,000,000	2,041,315,000,000	2,057,525,000,000	17,966,286,000,000	13,484,223,000,000	4,566,260,000,000
29009	Diluted E P S	532	532	552	0	101	1,094	702	213
20136	Pretax Income	8,154,313,000,000	3,133,077,000,000	1,379,636,000,000	2,120,670,000,000	1,520,930,000,000	16,202,314,000,000	10,358,675,000,000	3,231,685,000,000
20145	Tax Provision	1,861,792,000,000	747,140,000,000	358,289,000,000	421,547,000,000	334,816,000,000	3,422,887,000,000	2,321,787,000,000	823,758,000,000
20100	Total Revenue	38,488,867,000,000	10,751,258,000,000	8,879,031,000,000	8,901,448,000,000	9,957,130,000,000	42,648,590,000,000	29,261,468,000,000	17,325,192,000,000
20164	Total Expenses	31,757,508,000,000	7,949,696,000,000	7,778,524,000,000	7,416,652,000,000	8,612,636,000,000	28,085,501,000,000	19,418,314,000,000	14,851,539,000,000
20013	Cost Of Revenue	29,331,562,000,000	7,517,944,000,000	7,053,880,000,000	6,860,133,000,000	7,899,605,000,000	24,682,304,000,000	15,777,245,000,000	12,758,932,000,000
20177	Interest Income	584,339,000,000	67,876,000,000	107,130,000,000	223,237,000,000	186,096,000,000	428,033,000,000	256,856,000,000	362,503,000,000
20057	Interest Expense	115,964,000,000	21,429,000,000	29,720,000,000	33,078,000,000	31,737,000,000	140,462,000,000	111,088,000,000	85,743,000,000
20109	Operating Income	6,731,359,000,000	2,801,562,000,000	1,100,507,000,000	1,484,796,000,000	1,344,494,000,000	14,563,089,000,000	9,843,154,000,000	2,473,653,000,000
20316	Normalized Income	6,105,856,000,000	2,326,618,000,000	1,003,672,000,000	1,612,634,000,000	1,162,932,000,000	12,567,582,000,000	7,909,113,000,000	2,386,819,000,000
20108	Operating Expense	2,425,946,000,000	431,752,000,000	724,644,000,000	556,519,000,000	713,031,000,000	3,403,197,000,000	3,641,069,000,000	2,092,607,000,000
20112	Operating Revenue	38,488,867,000,000	10,751,258,000,000	8,879,031,000,000	8,901,448,000,000	9,957,130,000,000	42,648,590,000,000	29,261,468,000,000	17,325,192,000,000
20087	Minority Interests	-186,665,000,000	-59,319,000,000	-17,675,000,000	-86,489,000,000	-23,182,000,000	-211,845,000,000	-127,775,000,000	-21,108,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	468,375,000,000	46,447,000,000	77,410,000,000	190,159,000,000	154,359,000,000	287,571,000,000	145,768,000,000	276,760,000,000
20416	Total Unusual Items	0	0	0	0	0	57,309,000,000	0	0
29010	Basic Average Shares	11,487,209,350	11,487,209,350	11,487,209,350	0	11,487,209,350	11,487,209,350	11,267,942,262	11,185,639,015
20269	Other Special Charges	0	0	0	0	0	-57,309,000,000	0	0
20287	Rent And Landing Fees	39,805,000,000	13,960,000,000	10,028,000,000	6,932,000,000	8,885,000,000	41,863,000,000	44,290,000,000	53,989,000,000
29011	Diluted Average Shares	11,487,209,350	11,487,209,350	11,487,209,350	0	11,487,209,350	11,487,209,350	11,267,942,262	11,185,639,015
20420	Normalized E B I T D A	8,582,028,000,000	3,252,899,000,000	1,482,110,000,000	2,224,334,000,000	1,622,685,000,000	16,608,928,000,000	10,735,788,000,000	3,520,369,000,000
20162	Special Income Charges	0	0	0	0	0	57,309,000,000	0	0
20315	Reconciled Depreciation	311,751,000,000	98,393,000,000	72,754,000,000	70,586,000,000	70,018,000,000	266,152,000,000	266,025,000,000	202,941,000,000
20312	Other Operating Expenses	-167,051,000,000	-111,616,000,000	27,326,000,000	-96,981,000,000	14,220,000,000	59,741,000,000	47,338,000,000	46,772,000,000
20368	Total Other Finance Cost	0	0	0	0	0	0	47,338,000,000	46,772,000,000
20440	Rent Expense Supplemental	794,525,000,000	361,180,000,000	172,915,000,000	83,865,000,000	176,565,000,000	905,611,000,000	482,812,000,000	455,105,000,000
20314	Reconciled Cost Of Revenue	29,331,562,000,000	7,517,944,000,000	7,053,880,000,000	6,860,133,000,000	7,899,605,000,000	24,682,304,000,000	15,777,245,000,000	12,758,932,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	311,751,000,000	98,393,000,000	72,754,000,000	70,586,000,000	70,018,000,000	266,152,000,000	266,025,000,000	202,941,000,000
20075	Interest Income Non Operating	584,339,000,000	67,876,000,000	107,130,000,000	223,237,000,000	186,096,000,000	428,033,000,000	256,856,000,000	362,503,000,000
20158	Selling And Marketing Expense	232,633,000,000	-40,078,000,000	104,678,000,000	73,340,000,000	94,693,000,000	471,185,000,000	431,586,000,000	337,157,000,000
20064	Interest Expense Non Operating	115,964,000,000	21,429,000,000	29,720,000,000	33,078,000,000	31,737,000,000	140,462,000,000	111,088,000,000	85,743,000,000
20093	Net Income Common Stockholders	6,105,856,000,000	2,326,618,000,000	1,003,672,000,000	1,612,634,000,000	1,162,932,000,000	12,567,582,000,000	7,909,113,000,000	2,386,819,000,000
20094	Net Income Continuous Operations	6,292,521,000,000	2,385,937,000,000	1,021,347,000,000	1,699,123,000,000	1,186,114,000,000	12,779,427,000,000	8,036,888,000,000	2,407,927,000,000
20045	General And Administrative Expense	940,343,000,000	266,889,000,000	259,458,000,000	169,412,000,000	244,584,000,000	967,033,000,000	818,976,000,000	733,372,000,000
20159	Selling General And Administration	1,172,976,000,000	226,811,000,000	364,136,000,000	242,752,000,000	339,277,000,000	1,438,218,000,000	1,250,562,000,000	1,070,529,000,000
20435	Total Operating Income As Reported	7,202,709,000,000	2,900,350,000,000	1,286,441,000,000	1,696,460,000,000	1,319,458,000,000	15,145,421,000,000	9,959,025,000,000	2,520,425,000,000
20412	Other Non Operating Income Expenses	446,482,000,000	96,051,000,000	96,108,000,000	176,821,000,000	77,502,000,000	313,276,000,000	68,655,000,000	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	6,105,856,000,000	2,326,618,000,000	1,003,672,000,000	1,612,634,000,000	1,162,932,000,000	12,567,582,000,000	7,909,113,000,000	2,386,819,000,000
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	57,309,000,000	0	0
20077	Net Non Operating Interest Income Expense	468,375,000,000	46,447,000,000	77,410,000,000	190,159,000,000	154,359,000,000	287,571,000,000	145,768,000,000	276,760,000,000
20346	Net Income Including Noncontrolling Interests	6,292,521,000,000	2,385,937,000,000	1,021,347,000,000	1,699,123,000,000	1,186,114,000,000	12,779,427,000,000	8,036,888,000,000	2,407,927,000,000
20019	Depreciation And Amortization In Income Statement	311,751,000,000	98,393,000,000	72,754,000,000	70,586,000,000	70,018,000,000	266,152,000,000	266,025,000,000	202,941,000,000
20309	Net Income From Continuing And Discontinued Operation	6,105,856,000,000	2,326,618,000,000	1,003,672,000,000	1,612,634,000,000	1,162,932,000,000	12,567,582,000,000	7,909,113,000,000	2,386,819,000,000
20331	Net Income From Continuing Operation Net Minority Interest	6,105,856,000,000	2,326,618,000,000	1,003,672,000,000	1,612,634,000,000	1,162,932,000,000	12,567,582,000,000	7,909,113,000,000	2,386,819,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	102,077,000,000	102,077,000,000	102,077,000,000	102,077,000,000
23165	Payables	2,874,009,000,000	3,445,625,000,000	2,825,466,000,000	914,047,000,000
23139	Net P P E	11,910,687,000,000	11,336,437,000,000	10,468,755,000,000	9,753,783,000,000
23351	Properties	4,337,921,000,000	3,846,359,000,000	2,971,433,000,000	2,601,063,000,000
23386	Total Debt	1,301,682,000,000	1,362,201,000,000	1,047,251,000,000	932,184,000,000
23100	Gross P P E	21,480,820,000,000	19,743,103,000,000	17,418,623,000,000	15,699,499,000,000
23038	Common Stock	1,152,066,000,000	1,152,066,000,000	1,152,066,000,000	1,152,066,000,000
23045	Current Debt	68,000,000,000	2,240,000,000	3,700,000,000	106,883,000,000
23532	Share Issued	11,520,659,245	11,520,659,245	11,520,659,245	11,520,659,245
23220	Total Assets	38,765,189,000,000	45,359,207,000,000	36,123,703,000,000	24,056,755,000,000
23027	Capital Stock	1,152,066,000,000	1,152,066,000,000	1,152,066,000,000	1,152,066,000,000
23028	Cash Financial	1,240,855,000,000	2,079,412,000,000	854,911,000,000	1,248,661,000,000
23123	Long Term Debt	0	0	2,240,000,000	5,993,000,000
23179	Prepaid Assets	0	250,724,000,000	99,957,000,000	135,592,000,000
23232	Treasury Stock	43,257,000,000	43,257,000,000	43,257,000,000	414,744,000,000
23385	Working Capital	5,180,255,000,000	13,730,368,000,000	10,710,853,000,000	4,491,899,000,000
23000	Accounts Payable	2,082,188,000,000	1,935,818,000,000	1,270,363,000,000	697,381,000,000
23029	Cash Equivalents	2,898,012,000,000	4,950,931,000,000	3,539,284,000,000	3,092,286,000,000
23245	Invested Capital	21,502,538,000,000	28,707,308,000,000	24,065,605,000,000	16,876,280,000,000
23340	Other Properties	72,820,000,000	278,999,000,000	270,450,000,000	264,771,000,000
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	128,658,000,000	210,978,000,000	194,059,000,000	175,792,000,000
23204	Retained Earnings	5,288,732,000,000	12,561,417,000,000	8,382,833,000,000	1,790,175,000,000
23217	Total Tax Payable	791,821,000,000	1,509,807,000,000	1,555,103,000,000	216,666,000,000
23352	Current Provisions	329,190,000,000	257,812,000,000	195,800,000,000	106,317,000,000
23001	Accounts Receivable	3,797,292,000,000	3,509,912,000,000	3,099,840,000,000	1,578,867,000,000
23280	Common Stock Equity	21,434,538,000,000	28,705,068,000,000	24,059,665,000,000	16,763,404,000,000
23403	Net Tangible Assets	21,332,461,000,000	28,602,991,000,000	23,957,588,000,000	16,661,327,000,000
23215	Stockholders Equity	21,434,538,000,000	28,705,068,000,000	24,059,665,000,000	16,763,404,000,000
23383	Tangible Book Value	21,332,461,000,000	28,602,991,000,000	23,957,588,000,000	16,661,327,000,000
23353	Long Term Provisions	1,787,690,000,000	1,535,084,000,000	948,815,000,000	725,997,000,000
23374	Total Capitalization	21,434,538,000,000	28,705,068,000,000	24,061,905,000,000	16,769,397,000,000
23312	Land And Improvements	994,243,000,000	958,287,000,000	942,943,000,000	888,810,000,000
23393	Ordinary Shares Number	11,487,209,345	11,487,209,345	11,487,209,345	11,184,061,245
23395	Treasury Shares Number	33,449,900	33,449,900	33,449,900	336,598,000
23394	Preferred Shares Number	5	5	5	5
23008	Accumulated Depreciation	-9,570,133,000,000	-8,406,666,000,000	-6,949,868,000,000	-5,945,716,000,000
23282	Construction In Progress	980,783,000,000	555,886,000,000	912,608,000,000	1,038,489,000,000
23380	Capital Lease Obligations	1,233,682,000,000	1,359,961,000,000	1,041,311,000,000	819,308,000,000
23030	Cash And Cash Equivalents	4,138,867,000,000	7,030,343,000,000	4,394,195,000,000	4,340,947,000,000
23262	Gross Accounts Receivable	0	0	0	0
23012	Additional Paid In Capital	594,303,000,000	594,303,000,000	594,303,000,000	282,305,000,000
23275	Buildings And Improvements	2,783,707,000,000	2,704,082,000,000	2,662,158,000,000	2,130,765,000,000
23126	Long Term Equity Investment	7,263,276,000,000	6,544,411,000,000	5,197,726,000,000	3,949,162,000,000
23163	Other Short Term Investments	1,417,148,000,000	9,712,266,000,000	9,352,808,000,000	1,431,611,000,000
23319	Machinery Furniture Equipment	12,311,346,000,000	11,399,490,000,000	9,659,031,000,000	8,775,601,000,000
23048	Current Capital Lease Obligation	490,017,000,000	589,437,000,000	417,241,000,000	425,358,000,000
23127	Long Term Capital Lease Obligation	743,665,000,000	770,524,000,000	624,070,000,000	393,950,000,000
23098	Goodwill And Other Intangible Assets	102,077,000,000	102,077,000,000	102,077,000,000	102,077,000,000
23261	Total Equity Gross Minority Interest	21,563,196,000,000	28,916,046,000,000	24,253,724,000,000	16,939,196,000,000
23067	Non Current Deferred Taxes Liabilities	77,226,000,000	102,344,000,000	102,344,000,000	82,032,000,000
23259	Total Liabilities Net Minority Interest	17,201,993,000,000	16,443,161,000,000	11,869,979,000,000	7,117,559,000,000
23046	Current Debt And Capital Lease Obligation	558,017,000,000	591,677,000,000	420,941,000,000	532,241,000,000
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	743,665,000,000	770,524,000,000	626,310,000,000	399,943,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	4,625,311,000,000	3,333,429,000,000	2,691,863,000,000	2,037,130,000,000

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
23097	Goodwill	102,077,000,000	102,077,000,000	102,077,000,000	102,077,000,000	102,077,000,000	102,077,000,000	102,077,000,000
23165	Payables	2,874,009,000,000	3,156,770,000,000	15,342,204,000,000	4,058,377,000,000	3,445,625,000,000	2,825,466,000,000	914,047,000,000
23139	Net P P E	11,910,687,000,000	11,171,055,000,000	11,151,460,000,000	11,085,153,000,000	11,336,437,000,000	10,468,755,000,000	9,753,783,000,000
23351	Properties	4,337,921,000,000	3,867,304,000,000	3,867,304,000,000	3,840,042,000,000	3,846,359,000,000	2,971,433,000,000	2,601,063,000,000
23386	Total Debt	1,301,682,000,000	1,286,342,000,000	1,410,785,000,000	1,250,308,000,000	1,362,201,000,000	1,047,251,000,000	932,184,000,000
23100	Gross P P E	21,480,820,000,000	20,309,473,000,000	19,812,386,000,000	19,587,381,000,000	19,743,103,000,000	17,418,623,000,000	15,699,499,000,000
23038	Common Stock	1,152,066,000,000	1,152,066,000,000	1,152,066,000,000	1,152,066,000,000	1,152,066,000,000	1,152,066,000,000	1,152,066,000,000
23045	Current Debt	68,000,000,000	0	320,000,000	1,280,000,000	2,240,000,000	3,700,000,000	106,883,000,000
23532	Share Issued	11,520,659,245	11,520,659,245	11,520,659,245	11,520,659,245	11,520,659,245	11,520,659,245	11,520,659,245
23220	Total Assets	38,765,189,000,000	36,004,462,000,000	46,287,550,000,000	46,376,300,000,000	45,359,207,000,000	36,123,703,000,000	24,056,755,000,000
23027	Capital Stock	1,152,066,000,000	1,152,066,000,000	1,152,066,000,000	1,152,066,000,000	1,152,066,000,000	1,152,066,000,000	1,152,066,000,000
23028	Cash Financial	1,240,855,000,000	1,301,828,000,000	1,692,414,000,000	1,355,569,000,000	2,079,412,000,000	854,911,000,000	1,248,661,000,000
23123	Long Term Debt	0	0	0	0	0	2,240,000,000	5,993,000,000
23179	Prepaid Assets	0	214,356,000,000	187,651,000,000	283,673,000,000	250,724,000,000	99,957,000,000	135,592,000,000
23232	Treasury Stock	43,257,000,000	43,257,000,000	43,257,000,000	43,257,000,000	43,257,000,000	43,257,000,000	414,744,000,000
23385	Working Capital	5,180,255,000,000	3,879,818,000,000	3,171,495,000,000	13,685,847,000,000	13,730,368,000,000	10,710,853,000,000	4,491,899,000,000
23000	Accounts Payable	2,082,188,000,000	2,490,722,000,000	2,149,350,000,000	2,661,115,000,000	1,935,818,000,000	1,270,363,000,000	697,381,000,000
23029	Cash Equivalents	2,898,012,000,000	4,015,905,000,000	14,128,462,000,000	4,468,938,000,000	4,950,931,000,000	3,539,284,000,000	3,092,286,000,000
23245	Invested Capital	21,502,538,000,000	19,235,770,000,000	18,292,435,000,000	29,469,980,000,000	28,707,308,000,000	24,065,605,000,000	16,876,280,000,000
23340	Other Properties	72,820,000,000	69,444,000,000	68,393,000,000	323,895,000,000	278,999,000,000	270,450,000,000	264,771,000,000
23291	Dividends Payable	0	0	12,567,582,000,000	0	0	0	0
23132	Minority Interest	128,658,000,000	191,865,000,000	174,190,000,000	234,160,000,000	210,978,000,000	194,059,000,000	175,792,000,000
23204	Retained Earnings	5,288,732,000,000	3,299,197,000,000	2,359,127,000,000	13,433,194,000,000	12,561,417,000,000	8,382,833,000,000	1,790,175,000,000
23217	Total Tax Payable	791,821,000,000	666,048,000,000	625,272,000,000	1,397,262,000,000	1,509,807,000,000	1,555,103,000,000	216,666,000,000
23352	Current Provisions	329,190,000,000	0	257,232,000,000	257,639,000,000	257,812,000,000	195,800,000,000	106,317,000,000
23001	Accounts Receivable	3,797,292,000,000	2,806,865,000,000	3,400,771,000,000	4,567,482,000,000	3,509,912,000,000	3,099,840,000,000	1,578,867,000,000
23280	Common Stock Equity	21,434,538,000,000	19,235,770,000,000	18,292,115,000,000	29,468,700,000,000	28,705,068,000,000	24,059,665,000,000	16,763,404,000,000
23403	Net Tangible Assets	21,332,461,000,000	19,133,693,000,000	18,190,038,000,000	29,366,623,000,000	28,602,991,000,000	23,957,588,000,000	16,661,327,000,000
23215	Stockholders Equity	21,434,538,000,000	19,235,770,000,000	18,292,115,000,000	29,468,700,000,000	28,705,068,000,000	24,059,665,000,000	16,763,404,000,000
23383	Tangible Book Value	21,332,461,000,000	19,133,693,000,000	18,190,038,000,000	29,366,623,000,000	28,602,991,000,000	23,957,588,000,000	16,661,327,000,000
23353	Long Term Provisions	1,787,690,000,000	1,561,790,000,000	1,543,912,000,000	1,533,326,000,000	1,535,084,000,000	948,815,000,000	725,997,000,000
23374	Total Capitalization	21,434,538,000,000	19,235,770,000,000	18,292,115,000,000	29,468,700,000,000	28,705,068,000,000	24,061,905,000,000	16,769,397,000,000
23312	Land And Improvements	994,243,000,000	957,862,000,000	952,273,000,000	951,737,000,000	958,287,000,000	942,943,000,000	888,810,000,000
23393	Ordinary Shares Number	11,487,209,345	11,487,209,345	11,487,209,345	11,487,209,345	11,487,209,345	11,487,209,345	11,184,061,245
23395	Treasury Shares Number	33,449,900	33,449,900	33,449,900	33,449,900	33,449,900	33,449,900	336,598,000
23394	Preferred Shares Number	5	5	5	5	5	5	5
23008	Accumulated Depreciation	-9,570,133,000,000	-9,138,418,000,000	-8,660,926,000,000	-8,502,228,000,000	-8,406,666,000,000	-6,949,868,000,000	-5,945,716,000,000
23282	Construction In Progress	980,783,000,000	918,270,000,000	745,927,000,000	595,590,000,000	555,886,000,000	912,608,000,000	1,038,489,000,000
23380	Capital Lease Obligations	1,233,682,000,000	1,286,342,000,000	1,410,465,000,000	1,249,028,000,000	1,359,961,000,000	1,041,311,000,000	819,308,000,000
23030	Cash And Cash Equivalents	4,138,867,000,000	5,317,733,000,000	15,820,876,000,000	5,824,507,000,000	7,030,343,000,000	4,394,195,000,000	4,340,947,000,000
23262	Gross Accounts Receivable	0	2,904,147,000,000	0	0	0	0	0
23012	Additional Paid In Capital	594,303,000,000	594,303,000,000	594,303,000,000	594,303,000,000	594,303,000,000	594,303,000,000	282,305,000,000
23275	Buildings And Improvements	2,783,707,000,000	2,701,070,000,000	2,699,941,000,000	2,697,688,000,000	2,704,082,000,000	2,662,158,000,000	2,130,765,000,000
23126	Long Term Equity Investment	7,263,276,000,000	6,869,665,000,000	6,837,150,000,000	6,851,748,000,000	6,544,411,000,000	5,197,726,000,000	3,949,162,000,000
23163	Other Short Term Investments	1,417,148,000,000	1,487,442,000,000	1,930,351,000,000	10,465,088,000,000	9,712,266,000,000	9,352,808,000,000	1,431,611,000,000
23319	Machinery Furniture Equipment	12,311,346,000,000	11,795,523,000,000	11,478,548,000,000	11,178,429,000,000	11,399,490,000,000	9,659,031,000,000	8,775,601,000,000
23048	Current Capital Lease Obligation	490,017,000,000	492,186,000,000	488,268,000,000	583,114,000,000	589,437,000,000	417,241,000,000	425,358,000,000
23127	Long Term Capital Lease Obligation	743,665,000,000	794,156,000,000	922,197,000,000	665,914,000,000	770,524,000,000	624,070,000,000	393,950,000,000
23098	Goodwill And Other Intangible Assets	102,077,000,000	102,077,000,000	102,077,000,000	102,077,000,000	102,077,000,000	102,077,000,000	102,077,000,000
23261	Total Equity Gross Minority Interest	21,563,196,000,000	19,427,635,000,000	18,466,305,000,000	29,702,860,000,000	28,916,046,000,000	24,253,724,000,000	16,939,196,000,000
23067	Non Current Deferred Taxes Liabilities	77,226,000,000	102,344,000,000	102,344,000,000	102,344,000,000	102,344,000,000	102,344,000,000	82,032,000,000
23259	Total Liabilities Net Minority Interest	17,201,993,000,000	16,576,827,000,000	27,821,245,000,000	16,673,440,000,000	16,443,161,000,000	11,869,979,000,000	7,117,559,000,000
23046	Current Debt And Capital Lease Obligation	558,017,000,000	492,186,000,000	488,588,000,000	584,394,000,000	591,677,000,000	420,941,000,000	532,241,000,000
23266	Allowance For Doubtful Accounts Receivable	0	-97,282,000,000	0	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	743,665,000,000	794,156,000,000	922,197,000,000	665,914,000,000	770,524,000,000	626,310,000,000	399,943,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	4,625,311,000,000	3,940,699,000,000	3,990,402,000,000	3,756,330,000,000	3,333,429,000,000	2,691,863,000,000	2,037,130,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	5,679,000,000	0
26185	Free Cash Flow	2,167,461,000,000	-1,137,641,000,000	11,638,303,000,000	9,846,123,000,000	2,786,656,000,000
26027	Changes In Cash	-2,881,562,000,000	-1,152,847,000,000	2,564,551,000,000	44,743,000,000	-455,945,000,000
26182	Issuance Of Debt	68,000,000,000	68,000,000,000	0	0	0
26123	Sale Of Business	198,665,000,000	-26,000,000	0	0	0
26016	End Cash Position	4,138,867,000,000	4,138,867,000,000	7,030,343,000,000	4,394,195,000,000	4,340,947,000,000
26112	Purchase Of P P E	-937,246,000,000	-416,148,000,000	-889,136,000,000	-948,952,000,000	-726,972,000,000
26183	Repayment Of Debt	-2,240,000,000	0	-3,700,000,000	-106,936,000,000	-49,598,000,000
26125	Sale Of Investment	10,134,836,000,000	140,790,000,000	21,433,783,000,000	4,280,838,000,000	2,581,030,000,000
26005	Capital Expenditure	-937,246,000,000	-416,148,000,000	-889,136,000,000	-948,952,000,000	-726,972,000,000
26007	Cash Dividends Paid	-12,567,582,000,000	0	-7,909,118,000,000	-835,388,000,000	-3,651,200,000,000
26012	Financing Cash Flow	-13,234,918,000,000	-104,584,000,000	-8,668,614,000,000	-911,583,000,000	-4,083,158,000,000
26013	Investing Cash Flow	7,248,649,000,000	-326,770,000,000	-1,294,274,000,000	-9,838,749,000,000	113,585,000,000
26115	Purchase Of Business	-247,836,000,000	-757,000,000	0	-903,404,000,000	-510,119,000,000
26098	Common Stock Issuance	0	0	0	683,485,000,000	0
26088	Common Stock Payments	0	0	0	0	-12,521,000,000
26110	Purchase Of Investment	-1,827,459,000,000	-50,001,000,000	-21,823,243,000,000	-12,211,966,000,000	-1,230,354,000,000
26015	Beginning Cash Position	7,030,343,000,000	5,317,733,000,000	4,394,195,000,000	8,505,000,000	40,091,000,000
26223	Classesof Cash Payments	-33,279,439,000,000	-10,283,203,000,000	-26,448,008,000,000	-15,844,233,000,000	-14,182,052,000,000
26099	Long Term Debt Issuance	0	0	0	0	0
26090	Long Term Debt Payments	-3,200,000,000	0	-3,700,000,000	-106,936,000,000	-49,598,000,000
26101	Short Term Debt Issuance	68,000,000,000	68,000,000,000	0	0	0
26091	Short Term Debt Payments	-2,240,000,000	0	-3,700,000,000	-106,936,000,000	-49,598,000,000
26181	Issuance Of Capital Stock	0	0	0	683,485,000,000	0
26071	Net Common Stock Issuance	0	0	0	683,485,000,000	-12,521,000,000
26154	Common Stock Dividend Paid	-12,567,582,000,000	0	-7,909,118,000,000	-835,388,000,000	-3,651,200,000,000
26073	Net Long Term Debt Issuance	-3,200,000,000	0	-3,700,000,000	-106,936,000,000	-49,598,000,000
26164	Net Other Financing Charges	9,240,000,000	0	0	0	0
26165	Net Other Investing Changes	-72,311,000,000	-628,000,000	-15,678,000,000	-55,265,000,000	-11,914,000,000
26119	Net P P E Purchase And Sale	-937,246,000,000	-416,148,000,000	-889,136,000,000	-948,952,000,000	-726,972,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	-12,521,000,000
26075	Net Short Term Debt Issuance	65,760,000,000	68,000,000,000	-3,700,000,000	-106,936,000,000	-49,598,000,000
26072	Net Issuance Payments Of Debt	65,760,000,000	68,000,000,000	-3,700,000,000	-106,936,000,000	-49,598,000,000
26116	Net Business Purchase And Sale	-49,171,000,000	-783,000,000	0	-903,404,000,000	-510,119,000,000
26063	Effect Of Exchange Rate Changes	-9,914,000,000	-26,019,000,000	71,597,000,000	4,340,947,000,000	4,756,801,000,000
26118	Net Investment Purchase And Sale	8,307,377,000,000	90,789,000,000	-389,460,000,000	-7,931,128,000,000	1,350,676,000,000
26228	Other Cash Paymentsfrom Operating Activities	-4,342,928,000,000	-1,014,059,000,000	-3,861,246,000,000	-1,650,074,000,000	-920,756,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	3,104,707,000,000	-721,493,000,000	12,527,439,000,000	10,795,075,000,000	3,513,628,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	38,297,048,000,000	9,724,376,000,000	42,635,578,000,000	27,729,431,000,000	18,027,444,000,000

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	0	0	0	0	0	0	5,679,000,000	0
26185	Free Cash Flow	2,167,461,000,000	-1,137,641,000,000	1,764,078,000,000	1,601,474,000,000	-60,450,000,000	11,638,303,000,000	9,846,123,000,000	2,786,656,000,000
26027	Changes In Cash	-2,881,562,000,000	-1,152,847,000,000	-10,569,466,000,000	10,019,993,000,000	-1,179,242,000,000	2,564,551,000,000	44,743,000,000	-455,945,000,000
26182	Issuance Of Debt	68,000,000,000	68,000,000,000	0	0	0	0	0	0
26123	Sale Of Business	198,665,000,000	-26,000,000	26,000,000	0	0	0	0	0
26016	End Cash Position	4,138,867,000,000	4,138,867,000,000	5,317,733,000,000	15,820,876,000,000	5,824,507,000,000	7,030,343,000,000	4,394,195,000,000	4,340,947,000,000
26112	Purchase Of P P E	-937,246,000,000	-416,148,000,000	-205,205,000,000	-102,475,000,000	-213,418,000,000	-889,136,000,000	-948,952,000,000	-726,972,000,000
26183	Repayment Of Debt	-2,240,000,000	0	-320,000,000	-960,000,000	-960,000,000	-3,700,000,000	-106,936,000,000	-49,598,000,000
26125	Sale Of Investment	10,134,836,000,000	140,790,000,000	1,064,850,000,000	8,929,196,000,000	0	21,433,783,000,000	4,280,838,000,000	2,581,030,000,000
26005	Capital Expenditure	-937,246,000,000	-416,148,000,000	-205,205,000,000	-102,475,000,000	-213,418,000,000	-889,136,000,000	-948,952,000,000	-726,972,000,000
26007	Cash Dividends Paid	-12,567,582,000,000	0	-12,567,584,000,000	0	0	-7,909,118,000,000	-835,388,000,000	-3,651,200,000,000
26012	Financing Cash Flow	-13,234,918,000,000	-104,584,000,000	-12,684,129,000,000	-320,190,000,000	-126,015,000,000	-8,668,614,000,000	-911,583,000,000	-4,083,158,000,000
26013	Investing Cash Flow	7,248,649,000,000	-326,770,000,000	145,380,000,000	8,636,234,000,000	-1,206,195,000,000	-1,294,274,000,000	-9,838,749,000,000	113,585,000,000
26115	Purchase Of Business	-247,836,000,000	-757,000,000	0	0	-247,079,000,000	0	-903,404,000,000	-510,119,000,000
26098	Common Stock Issuance	0	0	0	0	0	0	683,485,000,000	0
26088	Common Stock Payments	0	0	0	0	0	0	0	-12,521,000,000
26110	Purchase Of Investment	-1,827,459,000,000	-50,001,000,000	-642,608,000,000	-389,152,000,000	-745,698,000,000	-21,823,243,000,000	-12,211,966,000,000	-1,230,354,000,000
26015	Beginning Cash Position	7,030,343,000,000	5,317,733,000,000	15,820,876,000,000	5,824,507,000,000	7,030,343,000,000	4,394,195,000,000	8,505,000,000	40,091,000,000
26223	Classesof Cash Payments	-33,279,439,000,000	-10,283,203,000,000	-7,006,954,000,000	-7,737,627,000,000	-8,251,655,000,000	-26,448,008,000,000	-15,844,233,000,000	-14,182,052,000,000
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	0
26090	Long Term Debt Payments	-3,200,000,000	0	-320,000,000	-960,000,000	-960,000,000	-3,700,000,000	-106,936,000,000	-49,598,000,000
26101	Short Term Debt Issuance	68,000,000,000	68,000,000,000	0	0	0	0	0	0
26091	Short Term Debt Payments	-2,240,000,000	0	-320,000,000	-960,000,000	-960,000,000	-3,700,000,000	-106,936,000,000	-49,598,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	683,485,000,000	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	683,485,000,000	-12,521,000,000
26154	Common Stock Dividend Paid	-12,567,582,000,000	0	-12,567,582,000,000	0	0	-7,909,118,000,000	-835,388,000,000	-3,651,200,000,000
26073	Net Long Term Debt Issuance	-3,200,000,000	0	-320,000,000	-960,000,000	-960,000,000	-3,700,000,000	-106,936,000,000	-49,598,000,000
26164	Net Other Financing Charges	9,240,000,000	0	0	0	0	0	0	0
26165	Net Other Investing Changes	-72,311,000,000	-628,000,000	-93,967,000,000	0	0	-15,678,000,000	-55,265,000,000	-11,914,000,000
26119	Net P P E Purchase And Sale	-937,246,000,000	-416,148,000,000	-205,205,000,000	-102,475,000,000	-213,418,000,000	-889,136,000,000	-948,952,000,000	-726,972,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-12,521,000,000
26075	Net Short Term Debt Issuance	65,760,000,000	68,000,000,000	-320,000,000	-960,000,000	-960,000,000	-3,700,000,000	-106,936,000,000	-49,598,000,000
26072	Net Issuance Payments Of Debt	65,760,000,000	68,000,000,000	-320,000,000	-960,000,000	-960,000,000	-3,700,000,000	-106,936,000,000	-49,598,000,000
26116	Net Business Purchase And Sale	-49,171,000,000	-783,000,000	26,000,000	198,665,000,000	-247,079,000,000	0	-903,404,000,000	-510,119,000,000
26063	Effect Of Exchange Rate Changes	-9,914,000,000	-26,019,000,000	-7,014,238,000,000	7,056,937,000,000	-26,594,000,000	71,597,000,000	4,340,947,000,000	4,756,801,000,000
26118	Net Investment Purchase And Sale	8,307,377,000,000	90,789,000,000	422,242,000,000	8,540,044,000,000	-745,698,000,000	-389,460,000,000	-7,931,128,000,000	1,350,676,000,000
26228	Other Cash Paymentsfrom Operating Activities	-4,342,928,000,000	-1,014,059,000,000	-1,022,769,000,000	-921,615,000,000	-1,384,485,000,000	-3,861,246,000,000	-1,650,074,000,000	-920,756,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	3,104,707,000,000	-721,493,000,000	1,969,283,000,000	1,703,949,000,000	152,968,000,000	12,527,439,000,000	10,795,075,000,000	3,513,628,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	38,297,048,000,000	9,724,376,000,000	9,109,024,000,000	10,606,410,000,000	8,857,238,000,000	42,635,578,000,000	27,729,431,000,000	18,027,444,000,000

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	1y Target Est
PTBA	PT Bukit Asam Tbk	2024-04-15	At close: 04:12PM WIB	2,930	2,930	2,930	2,940	2,910.00 - 2,940.00	2,910	2,940	2,300.00 - 4,200.00	2,300	4,200	9,068,600	15,618,986	33,657,000,000,000	6	532	Apr 15, 2024 - Apr 16, 2024	1,094.05 (37.34%)	1,094	37	Jun 26, 2023	2,591
PTBA	PT Bukit Asam Tbk	2024-04-12	At close: 04:12PM WIB	2,930	2,930	2,930	2,940	2,910.00 - 2,940.00	2,910	2,940	2,300.00 - 4,200.00	2,300	4,200	9,068,600	15,710,768	33,657,000,000,000	6	532	May 03, 2024 - May 07, 2024	1,094.05 (37.09%)	1,094	37	Jun 26, 2023	2,591
PTBA	PT Bukit Asam Tbk	2024-04-11	At close: 04:12PM WIB	2,930	2,930	2,930	2,940	2,910.00 - 2,940.00	2,910	2,940	2,300.00 - 4,200.00	2,300	4,200	9,068,600	15,557,698	33,657,000,000,000	6	532	May 03, 2024 - May 07, 2024	1,094.05 (37.09%)	1,094	37	Jun 26, 2023	2,591
PTBA	PT Bukit Asam Tbk	2024-04-10	At close: 04:12PM WIB	2,930	2,930	2,930	2,940	2,910.00 - 2,940.00	2,910	2,940	2,300.00 - 4,200.00	2,300	4,200	9,068,600	15,401,896	33,657,000,000,000	6	532	May 03, 2024 - May 07, 2024	1,094.05 (37.09%)	1,094	37	Jun 26, 2023	2,591
PTBA	PT Bukit Asam Tbk	2024-04-05	At close: 04:12PM WIB	2,930	2,930	3,660	2,790	2,910.00 - 2,940.00	2,910	2,940	2,300.00 - 4,200.00	2,300	4,200	9,068,600	15,349,636	33,657,000,000,000	6	532	May 03, 2024 - May 07, 2024	1,094.05 (37.09%)	1,094	37	Jun 26, 2023	2,591
PTBA	PT Bukit Asam Tbk	2024-04-04	At close: 04:13PM WIB	2,920	2,910	3,360	2,190	2,880.00 - 2,940.00	2,880	2,940	2,300.00 - 4,200.00	2,300	4,200	9,470,900	15,546,972	33,657,000,000,000	6	532	May 03, 2024 - May 07, 2024	1,094.05 (37.09%)	1,094	37	Jun 26, 2023	2,591
PTBA	PT Bukit Asam Tbk	2024-04-03	At close: 04:14PM WIB	2,920	2,920	3,650	2,190	2,900.00 - 2,950.00	2,900	2,950	2,300.00 - 4,200.00	2,300	4,200	17,802,900	15,865,963	33,543,000,000,000	5	532	May 03, 2024 - May 07, 2024	1,094.05 (37.09%)	1,094	37	Jun 26, 2023	2,591
PTBA	PT Bukit Asam Tbk	2024-04-02	At close: 04:13PM WIB	2,890	2,890	3,610	2,170	2,860.00 - 2,920.00	2,860	2,920	2,300.00 - 4,200.00	2,300	4,200	16,327,900	15,856,563	33,543,000,000,000	5	532	May 03, 2024 - May 07, 2024	1,094.05 (37.09%)	1,094	37	Jun 26, 2023	2,591
PTBA	PT Bukit Asam Tbk	2024-04-01	At close: 04:12PM WIB	2,970	2,970	3,710	2,530	2,850.00 - 2,970.00	2,850	2,970	2,300.00 - 4,200.00	2,300	4,200	32,264,300	15,653,539	33,198,000,000,000	5	532	May 03, 2024 - May 07, 2024	1,094.05 (37.09%)	1,094	37	Jun 26, 2023	2,591
PTBA	PT Bukit Asam Tbk	2024-03-29	At close: 04:14PM WIB	2,950	2,970	3,680	2,260	2,950.00 - 2,990.00	2,950	2,990	2,300.00 - 4,200.00	2,300	4,200	24,637,300	15,653,539	34,117,000,000,000	6	532	May 03, 2024 - May 07, 2024	1,094.05 (37.09%)	1,094	37	Jun 26, 2023	2,591
PTBA	PT Bukit Asam Tbk	2024-03-28	At close: 04:14PM WIB	2,950	2,970	3,680	2,260	2,950.00 - 2,990.00	2,950	2,990	2,300.00 - 4,200.00	2,300	4,200	24,637,300	15,369,175	34,117,000,000,000	6	532	May 03, 2024 - May 07, 2024	1,094.05 (37.09%)	1,094	37	Jun 26, 2023	2,591
PTBA	PT Bukit Asam Tbk	2024-03-27	At close: 04:14PM WIB	2,940	2,940	2,950	2,960	2,940.00 - 2,960.00	2,940	2,960	2,300.00 - 4,200.00	2,300	4,200	12,763,000	14,828,767	33,887,000,000,000	6	532	May 03, 2024 - May 07, 2024	1,094.05 (37.21%)	1,094	37	Jun 26, 2023	2,591
PTBA	PT Bukit Asam Tbk	2024-03-26	At close: 04:14PM WIB	2,930	2,930	2,930	2,940	2,900.00 - 2,950.00	2,900	2,950	2,300.00 - 4,200.00	2,300	4,200	13,218,400	15,012,450	33,772,000,000,000	6	532	May 03, 2024 - May 07, 2024	1,094.05 (37.21%)	1,094	37	Jun 26, 2023	2,591
PTBA	PT Bukit Asam Tbk	2024-03-25	At close: 04:14PM WIB	2,940	2,940	2,920	2,930	2,900.00 - 2,950.00	2,900	2,950	2,300.00 - 4,200.00	2,300	4,200	13,402,300	15,275,826	33,657,000,000,000	6	532	May 03, 2024 - May 07, 2024	1,094.05 (37.21%)	1,094	37	Jun 26, 2023	2,591
PTBA	PT Bukit Asam Tbk	2024-03-22	At close: 04:11PM WIB	2,950	2,950	2,940	2,950	2,940.00 - 2,980.00	2,940	2,980	2,300.00 - 4,200.00	2,300	4,200	16,731,800	15,269,264	33,772,000,000,000	6	532	May 03, 2024 - May 07, 2024	1,094.05 (37.09%)	1,094	37	Jun 26, 2023	2,591
PTBA	PT Bukit Asam Tbk	2024-03-21	At close: 04:13PM WIB	2,890	0	0	0	0.0000 - 0.0000	0	0		0		0	14,924,776	0	0	532	May 03, 2024 - May 07, 2024	1,094.05 (37.09%)	1,094	37	Jun 26, 2023	2,591
PTBA	PT Bukit Asam Tbk	2024-03-14	As of 11:59AM WIB. Market open.	2,800	2,800	2,870	2,880	2,800.00 - 2,890.00	2,800	2,890	2,300.00 - 4,200.00	2,300	4,200	19,013,900	13,620,035	32,968,000,000,000	5	532	May 03, 2024 - May 07, 2024	1,094.05 (39.07%)	1,094	39	Jun 26, 2023	2,549
PTBA	PT Bukit Asam Tbk	2024-03-13	At close: 04:14PM WIB	2,900	2,900	2,800	2,810	2,800.00 - 2,900.00	2,800	2,900	2,300.00 - 4,200.00	2,300	4,200	33,678,100	13,141,433	32,164,000,000,000	5	532	May 03, 2024 - May 07, 2024	1,094.05 (37.73%)	1,094	38	Jun 26, 2023	2,549
PTBA	PT Bukit Asam Tbk	2024-03-11	At close: 04:14PM WIB	2,840	2,840	2,890	2,900	2,810.00 - 2,900.00	2,810	2,900	2,300.00 - 4,200.00	2,300	4,200	34,845,300	13,042,612	33,313,000,000,000	5	532	May 03, 2024 - May 07, 2024	1,094.05 (37.73%)	1,094	38	Jun 26, 2023	2,549
PTBA	PT Bukit Asam Tbk	2024-03-08	At close: 04:14PM WIB	2,840	2,840	2,890	2,900	2,810.00 - 2,900.00	2,810	2,900	2,300.00 - 4,200.00	2,300	4,200	34,845,300	12,646,943	33,313,000,000,000	5	586	May 03, 2024 - May 07, 2024	1,094.05 (42.41%)	1,094	42	Jun 26, 2023	2,549
PTBA	PT Bukit Asam Tbk	2024-03-05	At close: 04:14PM WIB	2,690	2,740	2,760	2,770	2,740.00 - 2,800.00	2,740	2,800	2,300.00 - 4,200.00	2,300	4,200	69,921,100	10,915,877	31,475,000,000,000	5	576	May 03, 2024 - May 07, 2024	1,094.05 (42.41%)	1,094	42	Jun 26, 2023	2,549
PTBA	PT Bukit Asam Tbk	2024-03-04	At close: 04:14PM WIB	2,580	2,590	2,650	2,660	2,590.00 - 2,690.00	2,590	2,690	2,300.00 - 4,200.00	2,300	4,200	27,146,000	10,548,353	30,901,000,000,000	5	552	Apr 15, 2024 - Apr 16, 2024	1,094.05 (42.41%)	1,094	42	Jun 26, 2023	2,549
PTBA	PT Bukit Asam Tbk	2024-03-01	At close: 04:11PM WIB	2,560	2,590	2,590	2,600	2,570.00 - 2,610.00	2,570	2,610	2,300.00 - 4,200.00	2,300	4,200	8,631,800	10,529,660	29,637,000,000,000	5	552	Apr 15, 2024 - Apr 16, 2024	1,094.05 (42.74%)	1,094	43	Jun 26, 2023	2,549
PTBA	PT Bukit Asam Tbk	2024-02-28	At close: 04:13PM WIB	2,590	2,600	2,610	2,620	2,600.00 - 2,630.00	2,600	2,630	2,300.00 - 4,200.00	2,300	4,200	5,274,000	10,293,674	30,096,000,000,000	5	552	Apr 15, 2024 - Apr 16, 2024	1,094.05 (42.24%)	1,094	42	Jun 26, 2023	2,549
PTBA	PT Bukit Asam Tbk	2024-02-27	At close: 04:13PM WIB	2,580	2,600	2,590	2,600	2,590.00 - 2,610.00	2,590	2,610	2,300.00 - 4,200.00	2,300	4,200	5,649,800	10,282,562	29,752,000,000,000	5	552	Apr 15, 2024 - Apr 16, 2024	1,094.05 (42.41%)	1,094	42	Jun 26, 2023	2,549
PTBA	PT Bukit Asam Tbk	2024-02-26	At close: 04:08PM WIB	2,630	2,640	2,590	2,600	2,580.00 - 2,640.00	2,580	2,640	2,300.00 - 4,200.00	2,300	4,200	11,677,700	10,229,496	29,637,000,000,000	5	552	Apr 15, 2024 - Apr 16, 2024	1,094.05 (41.60%)	1,094	42	Jun 26, 2023	2,549
PTBA	PT Bukit Asam Tbk	2024-02-23	At close: 04:14PM WIB	2,630	2,630	2,630	2,640	2,610.00 - 2,640.00	2,610	2,640	2,300.00 - 4,200.00	2,300	4,200	3,933,700	10,250,610	30,211,000,000,000	5	552	Apr 15, 2024 - Apr 16, 2024	1,094.05 (41.60%)	1,094	42	Jun 26, 2023	2,549
PTBA	PT Bukit Asam Tbk (PTBA.JK)	2024-02-22	At close: 04:14PM WIB	2,610	2,610	2,620	2,630	2,600.00 - 2,650.00	2,600	2,650	2,300.00 - 4,200.00	2,300	4,200	6,881,000	10,189,247	30,211,000,000,000	5	552	Apr 15, 2024 - Apr 16, 2024	1,094.05 (41.92%)	1,094	42	Jun 26, 2023	2,549
PTBA	PT Bukit Asam Tbk (PTBA.JK)	2024-02-21	At close: 04:13PM WIB	2,640	2,640	2,610	2,620	2,610.00 - 2,640.00	2,610	2,640	2,300.00 - 4,200.00	2,300	4,200	7,863,400	10,208,137	29,982,000,000,000	5	552	Apr 15, 2024 - Apr 16, 2024	1,094.05 (41.44%)	1,094	41	Jun 26, 2023	2,549

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
PTBA	PT Bukit Asam Tbk	2024-04-15	33,660,000,000,000	29,400,000,000,000	6	8	1	2	1	3	4,200	2,300	2,767	2,681	15,710,000	16,980,000	11,490,000,000	3,890,000,000	72	5	1,094	37	0	0	8	206	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2023	Dec 31, 2023	16	28	11	25	38,490,000,000,000	3,351	-7	8,590,000,000,000	6,110,000,000,000	532	-9	5,560,000,000,000	484	1,300,000,000,000	6	2	1,866	3,100,000,000,000	2,760,000,000,000
PTBA	PT Bukit Asam Tbk	2024-04-12	33,660,000,000,000	29,400,000,000,000	6	8	1	2	1	3	4,200	2,300	2,745	2,678	15,560,000	17,470,000	11,490,000,000	3,890,000,000	72	5	1,094	37	0	0	8	206	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2023	Dec 31, 2023	16	28	11	25	38,490,000,000,000	3,351	-7	8,590,000,000,000	6,110,000,000,000	532	-9	5,560,000,000,000	484	1,300,000,000,000	6	2	1,866	3,100,000,000,000	2,760,000,000,000
PTBA	PT Bukit Asam Tbk	2024-04-11	33,660,000,000,000	29,400,000,000,000	6	8	1	2	1	3	4,200	2,300	2,745	2,678	15,400,000	17,470,000	11,490,000,000	3,890,000,000	72	5	1,094	37	0	0	8	206	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2023	Dec 31, 2023	16	28	11	25	38,490,000,000,000	3,351	-7	8,590,000,000,000	6,110,000,000,000	532	-9	5,560,000,000,000	484	1,300,000,000,000	6	2	1,866	3,100,000,000,000	2,760,000,000,000
PTBA	PT Bukit Asam Tbk	2024-04-10	33,660,000,000,000	29,400,000,000,000	6	8	1	2	1	3	4,200	2,300	2,745	2,678	15,400,000	17,470,000	11,490,000,000	3,890,000,000	72	5	1,094	37	0	0	8	206	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2023	Dec 31, 2023	16	28	11	25	38,490,000,000,000	3,351	-7	8,590,000,000,000	6,110,000,000,000	532	-9	5,560,000,000,000	484	1,300,000,000,000	6	2	1,866	3,100,000,000,000	2,760,000,000,000
PTBA	PT Bukit Asam Tbk	2024-04-05	33,540,000,000,000	29,290,000,000,000	5	8	1	2	1	3	4,200	0	2,711	2,690	15,550,000	18,760,000	11,490,000,000	3,890,000,000	72	5	1,094	37	0	0	8	206	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2023	Dec 31, 2023	16	28	11	25	38,490,000,000,000	3,351	-7	8,590,000,000,000	6,110,000,000,000	532	-9	5,560,000,000,000	484	1,300,000,000,000	6	2	1,866	3,100,000,000,000	2,760,000,000,000
PTBA	PT Bukit Asam Tbk	2024-04-04	33,540,000,000,000	29,290,000,000,000	5	8	1	2	1	3	4,200	0	2,707	2,695	15,870,000	19,160,000	11,490,000,000	3,890,000,000	72	5	1,094	37	0	0	8	206	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2023	Dec 31, 2023	16	28	11	25	38,490,000,000,000	3,351	-7	8,590,000,000,000	6,110,000,000,000	532	-9	5,560,000,000,000	484	1,300,000,000,000	6	2	1,866	3,100,000,000,000	2,760,000,000,000
PTBA	PT Bukit Asam Tbk	2024-04-03	33,540,000,000,000	29,290,000,000,000	5	8	1	2	1	3	4,200	0	2,702	2,699	15,860,000	18,800,000	11,490,000,000	3,890,000,000	72	5	1,094	37	0	0	8	206	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2023	Dec 31, 2023	16	28	11	25	38,490,000,000,000	3,351	-7	8,590,000,000,000	6,110,000,000,000	532	-9	5,560,000,000,000	484	1,300,000,000,000	6	2	1,866	3,100,000,000,000	2,760,000,000,000
PTBA	PT Bukit Asam Tbk	2024-04-02	33,200,000,000,000	28,940,000,000,000	5	8	1	2	1	3	4,200	0	2,697	2,704	15,650,000	20,550,000	11,490,000,000	3,890,000,000	72	5	1,094	37	0	0	8	206	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2023	Dec 31, 2023	16	28	11	25	38,490,000,000,000	3,351	-7	8,590,000,000,000	6,110,000,000,000	532	-9	5,560,000,000,000	484	1,300,000,000,000	6	2	1,866	3,100,000,000,000	2,760,000,000,000
PTBA	PT Bukit Asam Tbk	2024-04-01	34,120,000,000,000	29,860,000,000,000	6	8	1	2	1	3	4,200	0	2,697	2,704	15,650,000	20,550,000	11,490,000,000	3,890,000,000	72	5	1,094	37	0	0	8	206	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2023	Dec 31, 2023	16	28	11	25	38,490,000,000,000	3,351	-7	8,590,000,000,000	6,110,000,000,000	532	-9	5,560,000,000,000	484	1,300,000,000,000	6	2	1,866	3,100,000,000,000	2,760,000,000,000
PTBA	PT Bukit Asam Tbk	2024-03-29	34,120,000,000,000	29,860,000,000,000	6	8	1	2	1	3	4,200	2,300	2,690	2,707	15,370,000	21,270,000	11,490,000,000	3,890,000,000	72	5	1,094	37	0	0	8	206	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2023	Dec 31, 2023	16	28	11	25	38,490,000,000,000	3,351	-7	8,590,000,000,000	6,110,000,000,000	532	-9	5,560,000,000,000	484	1,300,000,000,000	6	2	1,866	3,100,000,000,000	2,760,000,000,000
PTBA	PT Bukit Asam Tbk	2024-03-28	33,890,000,000,000	29,630,000,000,000	6	8	1	2	1	3	4,200	0	2,685	2,710	14,830,000	20,700,000	11,490,000,000	3,890,000,000	72	5	1,094	37	0	0	8	206	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2023	Dec 31, 2023	16	28	11	25	38,490,000,000,000	3,351	-7	8,590,000,000,000	6,110,000,000,000	532	-9	5,560,000,000,000	484	1,300,000,000,000	6	2	1,866	3,100,000,000,000	2,760,000,000,000
PTBA	PT Bukit Asam Tbk	2024-03-27	33,770,000,000,000	29,520,000,000,000	6	8	1	2	1	3	4,200	0	2,678	2,712	15,010,000	24,180,000	11,490,000,000	3,890,000,000	72	5	1,094	37	0	0	8	206	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2023	Dec 31, 2023	16	28	11	25	38,490,000,000,000	3,351	-7	8,590,000,000,000	6,110,000,000,000	532	-9	5,560,000,000,000	484	1,300,000,000,000	6	2	1,866	3,100,000,000,000	2,760,000,000,000
PTBA	PT Bukit Asam Tbk	2024-03-26	33,770,000,000,000	29,520,000,000,000	6	8	1	2	1	3	4,200	0	2,672	2,715	15,280,000	27,180,000	11,490,000,000	3,890,000,000	72	5	1,094	37	0	0	8	206	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2023	Dec 31, 2023	16	28	11	25	38,490,000,000,000	3,351	-7	8,590,000,000,000	6,110,000,000,000	532	-9	5,560,000,000,000	484	1,300,000,000,000	6	2	1,866	3,100,000,000,000	2,760,000,000,000
PTBA	PT Bukit Asam Tbk	2024-03-25	33,770,000,000,000	29,520,000,000,000	6	8	1	2	1	3	4,200	2,300	2,672	2,715	15,280,000	27,180,000	11,490,000,000	3,890,000,000	72	5	1,094	37	0	0	8	206	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2023	Dec 31, 2023	16	28	11	25	38,490,000,000,000	3,351	-7	8,590,000,000,000	6,110,000,000,000	532	-9	5,560,000,000,000	484	1,300,000,000,000	6	2	1,866	3,100,000,000,000	2,760,000,000,000
PTBA	PT Bukit Asam Tbk	2024-03-22	33,890,000,000,000	29,630,000,000,000	6	8	1	2	1	3	4,200	0	2,661	2,719	14,920,000	32,750,000	11,490,000,000	3,890,000,000	72	5	1,094	37	0	0	8	206	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2023	Dec 31, 2023	0	0	0	0	0	0	0	0	6,110,000,000,000	532	-9	0	0	0	0	0	1,866	0	0
PTBA	PT Bukit Asam Tbk	2024-03-21	33,200,000,000,000	28,940,000,000,000	5	8	1	2	1	3	4,200	2,300	2,661	2,719	14,920,000	32,750,000	11,490,000,000	3,890,000,000	72	5	1,094	38	0	0	8	206	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2023	Dec 31, 2023	16	28	11	25	38,490,000,000,000	3,351	-7	8,590,000,000,000	6,110,000,000,000	532	-9	5,560,000,000,000	484	1,300,000,000,000	6	2	1,866	3,100,000,000,000	2,760,000,000,000
PTBA	PT Bukit Asam Tbk	2024-03-14	32,160,000,000,000	27,910,000,000,000	5	7	1	2	1	3	4,200	0	2,614	2,727	13,140,000	23,670,000	11,490,000,000	3,890,000,000	72	5	1,094	39	0	0	8	206	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2023	Dec 31, 2023	16	28	11	25	38,490,000,000,000	3,351	-7	8,590,000,000,000	6,110,000,000,000	532	-9	5,560,000,000,000	484	1,300,000,000,000	6	2	1,866	3,100,000,000,000	2,760,000,000,000
PTBA	PT Bukit Asam Tbk	2024-03-13	33,310,000,000,000	29,060,000,000,000	5	8	1	2	1	3	4,200	0	2,614	2,727	13,100,000	23,670,000	11,490,000,000	3,890,000,000	72	5	1,094	38	0	0	8	206	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2023	Dec 31, 2023	16	28	11	25	38,490,000,000,000	3,351	-7	8,590,000,000,000	6,110,000,000,000	532	-9	5,560,000,000,000	484	1,300,000,000,000	6	2	1,866	3,100,000,000,000	2,760,000,000,000
PTBA	PT Bukit Asam Tbk	2024-03-11	33,310,000,000,000	29,060,000,000,000	5	8	1	2	1	3	4,200	2,300	2,614	2,727	13,020,000	23,670,000	11,490,000,000	3,890,000,000	72	5	1,094	38	0	0	8	206	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2023	Dec 31, 2023	16	28	11	25	38,490,000,000,000	3,351	-7	8,590,000,000,000	6,110,000,000,000	532	-9	5,560,000,000,000	484	1,300,000,000,000	6	2	1,866	3,100,000,000,000	2,760,000,000,000
PTBA	PT Bukit Asam Tbk	2024-03-08	32,620,000,000,000	28,370,000,000,000	5	7	1	2	1	3	4,200	2,300	2,604	2,728	12,650,000	20,580,000	11,490,000,000	3,890,000,000	72	5	1,094	42	1,094	39	8	198	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2022	Sep 30, 2023	16	13	12	28	39,320,000,000,000	3,423	-30	8,100,000,000,000	6,350,000,000,000	586	-74	6,810,000,000,000	592	1,290,000,000,000	7	1	1,675	6,810,000,000,000	5,460,000,000,000
PTBA	PT Bukit Asam Tbk	2024-03-05	29,640,000,000,000	24,120,000,000,000	5	7	1	2	1	3	4,200	0	2,573	2,733	10,550,000	8,480,000	11,490,000,000	3,890,000,000	72	5	1,094	42	1,094	42	8	198	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2022	Sep 30, 2023	16	13	12	28	39,320,000,000,000	3,423	-30	8,100,000,000,000	6,350,000,000,000	576	-74	6,810,000,000,000	592	1,290,000,000,000	7	1	1,675	6,810,000,000,000	5,460,000,000,000
PTBA	PT Bukit Asam Tbk	2024-03-04	29,640,000,000,000	24,120,000,000,000	5	7	1	2	1	3	4,200	0	2,573	2,733	10,550,000	8,480,000	11,490,000,000	3,890,000,000	72	5	1,094	42	1,094	43	8	198	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2022	Sep 30, 2023	16	13	12	28	39,320,000,000,000	3,423	-30	8,100,000,000,000	6,350,000,000,000	552	-74	6,810,000,000,000	592	1,290,000,000,000	7	1	1,675	6,810,000,000,000	5,460,000,000,000
PTBA	PT Bukit Asam Tbk	2024-03-01	29,410,000,000,000	23,890,000,000,000	5	7	1	2	1	3	4,200	0	2,565	2,739	10,280,000	8,330,000	11,490,000,000	3,890,000,000	72	5	1,094	43	1,094	42	8	198	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2022	Sep 30, 2023	16	13	12	28	39,320,000,000,000	3,423	-30	8,100,000,000,000	6,350,000,000,000	552	-74	6,810,000,000,000	592	1,290,000,000,000	7	1	1,675	6,810,000,000,000	5,460,000,000,000
PTBA	PT Bukit Asam Tbk	2024-02-28	29,750,000,000,000	24,230,000,000,000	5	7	1	2	1	3	4,200	2,300	2,558	2,741	10,290,000	8,410,000	11,490,000,000	3,890,000,000	72	5	1,094	42	1,094	42	8	198	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2022	Sep 30, 2023	16	13	12	28	39,320,000,000,000	3,423	-30	8,100,000,000,000	6,350,000,000,000	552	-74	6,810,000,000,000	592	1,290,000,000,000	7	1	1,675	6,810,000,000,000	5,460,000,000,000
PTBA	PT Bukit Asam Tbk	2024-02-27	29,640,000,000,000	24,120,000,000,000	5	7	1	2	1	3	4,200	0	2,547	2,748	10,230,000	8,540,000	11,490,000,000	3,890,000,000	72	5	1,094	42	1,094	42	8	198	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2022	Sep 30, 2023	16	13	12	28	39,320,000,000,000	3,423	-30	8,100,000,000,000	6,350,000,000,000	552	-74	6,810,000,000,000	592	1,290,000,000,000	7	1	1,675	6,810,000,000,000	5,460,000,000,000
PTBA	PT Bukit Asam Tbk	2024-02-26	30,210,000,000,000	24,690,000,000,000	5	7	1	2	1	3	4,200	0	2,547	2,748	10,230,000	8,540,000	11,490,000,000	3,890,000,000	72	5	1,094	42	1,094	42	8	198	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2022	Sep 30, 2023	16	13	12	28	39,320,000,000,000	3,423	-30	8,100,000,000,000	6,350,000,000,000	552	-74	6,810,000,000,000	592	1,290,000,000,000	7	1	1,675	6,810,000,000,000	5,460,000,000,000
PTBA	PT Bukit Asam Tbk (PTBA.JK)	2024-02-23	30,210,000,000,000	24,690,000,000,000	5	7	1	2	1	3	4,200	0	2,536	2,756	10,190,000	9,200,000	11,490,000,000	3,890,000,000	72	5	1,094	42	1,094	42	8	198	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2022	Sep 30, 2023	16	13	12	28	39,320,000,000,000	3,423	-30	8,100,000,000,000	6,350,000,000,000	552	-74	6,810,000,000,000	592	1,290,000,000,000	7	1	1,675	6,810,000,000,000	5,460,000,000,000
PTBA	PT Bukit Asam Tbk (PTBA.JK)	2024-02-22	29,980,000,000,000	24,460,000,000,000	5	7	1	2	1	3	4,200	2,300	2,536	2,756	10,190,000	9,200,000	11,490,000,000	3,890,000,000	72	5	1,094	42	1,094	42	8	198	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2022	Sep 30, 2023	16	13	12	28	39,320,000,000,000	3,423	-30	8,100,000,000,000	6,350,000,000,000	552	-74	6,810,000,000,000	592	1,290,000,000,000	7	1	1,675	6,810,000,000,000	5,460,000,000,000
PTBA	PT Bukit Asam Tbk (PTBA.JK)	2024-02-21	30,330,000,000,000	24,810,000,000,000	5	7	1	2	1	3	4,200	2,300	2,532	2,760	10,210,000	9,040,000	11,490,000,000	3,890,000,000	72	5	1,094	41	1,094	41	8	198	N/A	Jun 26, 2023	5:1	Dec 14, 2017	Dec 31, 2022	Sep 30, 2023	16	13	12	28	39,320,000,000,000	3,423	-30	8,100,000,000,000	6,350,000,000,000	552	-74	6,810,000,000,000	592	1,290,000,000,000	7	1	1,675	6,810,000,000,000	5,460,000,000,000

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	2,760	2,770	2,750	2,760	228,200
2024-03-05	15:48:00	2,770	2,770	2,750	2,760	412,700
2024-03-05	15:47:00	2,770	2,770	2,760	2,760	235,400
2024-03-05	15:46:00	2,770	2,770	2,760	2,760	519,500
2024-03-05	15:45:00	2,760	2,770	2,750	2,760	598,100
2024-03-05	15:44:00	2,760	2,760	2,750	2,760	200,300
2024-03-05	15:43:00	2,750	2,770	2,750	2,760	747,400
2024-03-05	15:42:00	2,760	2,760	2,750	2,760	228,500
2024-03-05	15:41:00	2,760	2,760	2,750	2,750	238,300
2024-03-05	15:40:00	2,750	2,760	2,750	2,750	274,700
2024-03-05	15:39:00	2,750	2,760	2,750	2,750	39,800
2024-03-05	15:38:00	2,770	2,770	2,750	2,760	213,600
2024-03-05	15:37:00	2,760	2,770	2,760	2,760	49,500
2024-03-05	15:36:00	2,760	2,760	2,760	2,760	40,700
2024-03-05	15:35:00	2,760	2,770	2,760	2,760	431,600
2024-03-05	15:34:00	2,750	2,760	2,750	2,760	302,000
2024-03-05	15:33:00	2,750	2,760	2,750	2,760	41,800
2024-03-05	15:32:00	2,750	2,760	2,750	2,750	41,000
2024-03-05	15:31:00	2,750	2,760	2,750	2,750	41,100
2024-03-05	15:30:00	2,760	2,770	2,760	2,760	567,800

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	2,770	2,770	2,750	2,760	640,900
2024-03-05	15:46:00	2,770	2,770	2,760	2,760	754,900
2024-03-05	15:44:00	2,760	2,770	2,750	2,760	798,400
2024-03-05	15:42:00	2,760	2,770	2,750	2,760	975,900
2024-03-05	15:40:00	2,750	2,760	2,750	2,750	513,000
2024-03-05	15:38:00	2,770	2,770	2,750	2,750	253,400
2024-03-05	15:36:00	2,760	2,770	2,760	2,760	90,200
2024-03-05	15:34:00	2,750	2,770	2,750	2,760	733,600
2024-03-05	15:32:00	2,750	2,760	2,750	2,760	82,800
2024-03-05	15:30:00	2,760	2,770	2,750	2,750	608,900
2024-03-05	15:28:00	2,770	2,770	2,760	2,770	391,600
2024-03-05	15:26:00	2,760	2,770	2,760	2,770	153,300
2024-03-05	15:24:00	2,760	2,770	2,750	2,760	139,300
2024-03-05	15:22:00	2,750	2,770	2,750	2,770	331,400
2024-03-05	15:20:00	2,750	2,760	2,740	2,750	597,100
2024-03-05	15:18:00	2,740	2,760	2,740	2,760	344,500
2024-03-05	15:16:00	2,750	2,760	2,740	2,750	223,800
2024-03-05	15:14:00	2,750	2,760	2,750	2,760	376,300
2024-03-05	15:12:00	2,750	2,760	2,750	2,760	81,300
2024-03-05	15:10:48	2,760	2,760	2,760	2,760	0
2024-03-05	15:10:00	2,760	2,760	2,750	2,760	103,900
2024-03-05	15:08:00	2,750	2,760	2,750	2,750	142,600
2024-03-05	15:06:00	2,760	2,760	2,740	2,750	238,600
2024-03-05	15:04:00	2,750	2,760	2,750	2,750	294,700
2024-03-05	15:02:00	2,760	2,760	2,750	2,750	53,900

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	2,760	2,770	2,750	2,760	1,765,700
2024-03-05	15:40:00	2,750	2,770	2,750	2,760	1,689,200
2024-03-05	15:35:00	2,760	2,770	2,750	2,750	775,200
2024-03-05	15:30:00	2,760	2,770	2,750	2,760	993,700
2024-03-05	15:25:00	2,760	2,770	2,750	2,770	627,700
2024-03-05	15:20:00	2,750	2,770	2,740	2,750	985,000
2024-03-05	15:15:00	2,750	2,760	2,740	2,760	711,700
2024-03-05	15:10:48	2,760	2,760	2,760	2,760	0
2024-03-05	15:10:00	2,760	2,760	2,750	2,750	418,100
2024-03-05	15:05:00	2,750	2,760	2,740	2,750	652,200
2024-03-05	15:00:00	2,750	2,760	2,740	2,750	1,521,200
2024-03-05	14:55:00	2,750	2,750	2,740	2,750	1,506,600
2024-03-05	14:50:00	2,750	2,770	2,750	2,750	710,000
2024-03-05	14:45:00	2,760	2,770	2,750	2,760	522,100
2024-03-05	14:40:00	2,760	2,770	2,750	2,760	1,536,200
2024-03-05	14:35:00	2,770	2,770	2,760	2,760	486,500
2024-03-05	14:30:00	2,770	2,770	2,760	2,760	276,600
2024-03-05	14:25:00	2,770	2,780	2,760	2,760	1,586,700
2024-03-05	14:20:00	2,770	2,780	2,770	2,770	108,500
2024-03-05	14:15:00	2,770	2,780	2,770	2,770	209,800
2024-03-05	14:10:28	2,770	2,770	2,770	2,770	0
2024-03-05	14:10:00	2,770	2,780	2,770	2,780	1,458,300
2024-03-05	14:05:00	2,780	2,780	2,770	2,780	256,900
2024-03-05	14:00:00	2,780	2,780	2,770	2,770	205,900
2024-03-05	13:55:00	2,780	2,790	2,770	2,770	1,062,900
2024-03-05	13:50:00	2,780	2,790	2,780	2,780	309,800
2024-03-05	13:45:00	2,780	2,790	2,780	2,780	305,300
2024-03-05	13:40:00	2,780	2,790	2,780	2,780	150,900

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	2,760	2,770	2,750	2,760	1,765,700
2024-03-05	15:30:00	2,760	2,770	2,750	2,760	3,458,100
2024-03-05	15:15:00	2,750	2,770	2,740	2,770	2,324,400
2024-03-05	15:10:48	2,760	2,760	2,760	2,760	0
2024-03-05	15:00:00	2,750	2,760	2,740	2,750	2,591,500
2024-03-05	14:45:00	2,760	2,770	2,740	2,750	2,738,700
2024-03-05	14:30:00	2,770	2,770	2,750	2,760	2,299,300
2024-03-05	14:15:00	2,770	2,780	2,760	2,760	1,905,000
2024-03-05	14:10:28	2,770	2,770	2,770	2,770	0
2024-03-05	14:00:00	2,780	2,780	2,770	2,780	1,921,100
2024-03-05	13:45:00	2,780	2,790	2,770	2,770	1,678,000
2024-03-05	13:30:00	2,780	2,790	2,770	2,780	1,685,600
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:59	2,780	2,780	2,780	2,780	0
2024-03-05	11:45:00	2,780	2,790	2,780	2,780	635,300
2024-03-05	11:30:00	2,790	2,790	2,770	2,780	1,750,300
2024-03-05	11:26:38	2,780	2,780	2,780	2,780	0
2024-03-05	11:15:00	2,780	2,790	2,780	2,780	1,375,000
2024-03-05	11:00:00	2,780	2,790	2,780	2,780	1,155,000
2024-03-05	10:45:00	2,790	2,800	2,780	2,780	2,724,500
2024-03-05	10:36:51	2,790	2,790	2,790	2,790	0
2024-03-05	10:30:00	2,800	2,800	2,790	2,790	1,240,500
2024-03-05	10:15:00	2,780	2,800	2,780	2,790	1,761,100
2024-03-05	10:00:00	2,790	2,790	2,780	2,780	2,179,800
2024-03-05	09:49:06	2,790	2,790	2,790	2,790	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	2,760	2,770	2,750	2,760	5,223,800
2024-03-05	15:10:48	2,760	2,760	2,760	2,760	0
2024-03-05	15:00:00	2,750	2,770	2,740	2,770	4,915,900
2024-03-05	14:30:00	2,770	2,770	2,740	2,750	5,038,000
2024-03-05	14:10:28	2,770	2,770	2,770	2,770	0
2024-03-05	14:00:00	2,780	2,780	2,760	2,760	3,826,100
2024-03-05	13:30:00	2,780	2,790	2,770	2,770	3,363,600
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:59	2,780	2,780	2,780	2,780	0
2024-03-05	11:30:00	2,790	2,790	2,770	2,780	2,385,600
2024-03-05	11:26:38	2,780	2,780	2,780	2,780	0
2024-03-05	11:00:00	2,780	2,790	2,780	2,780	2,530,000
2024-03-05	10:36:51	2,790	2,790	2,790	2,790	0
2024-03-05	10:30:00	2,800	2,800	2,780	2,780	3,965,000
2024-03-05	10:00:00	2,790	2,800	2,780	2,790	3,940,900
2024-03-05	09:49:00	2,780	2,780	2,780	2,780	0
2024-03-05	09:30:00	2,780	2,790	2,770	2,780	6,633,200
2024-03-05	09:03:07	2,770	2,770	2,770	2,770	0
2024-03-05	09:00:00	2,740	2,800	2,740	2,780	22,509,300
2024-03-04	15:46:33	2,650	2,650	2,650	2,650	0
2024-03-04	15:30:00	2,660	2,670	2,650	2,650	811,000
2024-03-04	15:00:00	2,660	2,670	2,660	2,660	596,500
2024-03-04	14:54:10	2,660	2,660	2,660	2,660	0
2024-03-04	14:30:00	2,650	2,680	2,650	2,670	2,443,300
2024-03-04	14:00:32	2,670	2,670	2,670	2,670	0
2024-03-04	14:00:00	2,660	2,670	2,650	2,650	1,446,700
2024-03-04	13:30:00	2,660	2,670	2,650	2,660	1,891,200
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	15:10:48	2,760	2,760	2,760	2,760	0
2024-03-05	15:00:00	2,750	2,770	2,740	2,760	10,139,700
2024-03-05	14:10:28	2,770	2,770	2,770	2,770	0
2024-03-05	14:00:00	2,780	2,780	2,740	2,750	8,864,100
2024-03-05	13:00:00	2,780	2,790	2,770	2,770	3,363,600
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:59	2,780	2,780	2,780	2,780	0
2024-03-05	11:26:38	2,780	2,780	2,780	2,780	0
2024-03-05	11:00:00	2,780	2,790	2,770	2,780	4,915,600
2024-03-05	10:36:51	2,790	2,790	2,790	2,790	0
2024-03-05	10:00:00	2,790	2,800	2,780	2,780	7,905,900
2024-03-05	09:49:00	2,780	2,780	2,780	2,780	0
2024-03-05	09:03:06	2,780	2,780	2,780	2,780	0
2024-03-05	09:00:00	2,740	2,800	2,740	2,780	29,142,500
2024-03-04	15:46:33	2,650	2,650	2,650	2,650	0
2024-03-04	15:00:00	2,660	2,670	2,650	2,650	1,407,500
2024-03-04	14:54:10	2,660	2,660	2,660	2,660	0
2024-03-04	14:00:32	2,670	2,670	2,670	2,670	0
2024-03-04	14:00:00	2,660	2,680	2,650	2,670	3,890,000
2024-03-04	13:00:00	2,660	2,670	2,650	2,660	1,891,200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:58	2,660	2,660	2,660	2,660	0
2024-03-04	11:29:24	2,670	2,670	2,670	2,670	0
2024-03-04	11:00:00	2,650	2,680	2,650	2,660	6,053,200
2024-03-04	10:39:34	2,650	2,650	2,650	2,650	0
2024-03-04	10:00:00	2,620	2,660	2,610	2,660	4,359,900
2024-03-04	09:51:05	2,620	2,620	2,620	2,620	0
2024-03-04	09:00:00	2,600	2,620	2,590	2,610	0
2024-03-01	15:40:32	2,590	2,590	2,590	2,590	0
2024-03-01	15:00:00	2,590	2,600	2,580	2,590	1,340,200

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	14:44:40	2,940	2,940	2,940	2,940	0
2024-05-03	14:07:17	2,930	2,930	2,930	2,930	0
2024-05-03	13:30:00	2,930	2,950	2,920	2,940	4,659,000
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:58	2,930	2,930	2,930	2,930	0
2024-05-03	11:12:33	2,930	2,930	2,930	2,930	0
2024-05-03	10:38:39	2,900	2,900	2,900	2,900	0
2024-05-03	10:30:00	2,900	2,940	2,890	2,930	2,671,100
2024-05-03	10:05:25	2,890	2,890	2,890	2,890	0
2024-05-03	09:33:09	2,890	2,890	2,890	2,890	0
2024-05-03	09:01:40	2,910	2,910	2,910	2,910	0
2024-05-03	09:00:00	2,910	2,920	2,890	2,900	3,354,400
2024-05-02	15:15:42	2,890	2,890	2,890	2,890	0
2024-05-02	15:00:00	2,900	2,900	2,890	2,890	4,577,700
2024-05-02	14:34:45	2,900	2,900	2,900	2,900	0
2024-05-02	13:54:06	2,900	2,900	2,900	2,900	0
2024-05-02	13:30:00	2,900	2,910	2,890	2,900	4,774,100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:58	2,890	2,890	2,890	2,890	0
2024-05-02	11:26:13	2,890	2,890	2,890	2,890	0
2024-05-02	10:50:26	2,900	2,900	2,900	2,900	0
2024-05-02	10:30:00	2,900	2,920	2,890	2,890	5,419,500
2024-05-02	10:15:19	2,910	2,910	2,910	2,910	0
2024-05-02	09:41:25	2,890	2,890	2,890	2,890	0
2024-05-02	09:07:22	2,830	2,830	2,830	2,830	0
2024-05-02	09:00:00	2,780	2,920	2,750	2,900	16,304,800
2024-04-30	15:20:05	3,010	3,010	3,010	3,010	0
2024-04-30	15:00:00	3,010	3,030	3,000	3,030	3,517,700
2024-04-30	14:41:30	3,020	3,020	3,020	3,020	0
2024-04-30	13:59:43	2,990	2,990	2,990	2,990	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	2,760	2,920	2,750	2,890	45,398,700
2024-04-30	09:00:00	3,000	3,030	2,980	3,030	14,322,600
2024-04-29	09:00:00	2,900	3,000	2,860	3,000	11,267,600
2024-04-26	09:00:00	2,900	2,940	2,880	2,880	11,557,400
2024-04-25	09:00:00	2,960	2,960	2,870	2,890	23,582,700
2024-04-24	09:00:00	3,080	3,100	2,870	2,960	31,018,500
2024-04-23	09:00:00	3,080	3,090	3,050	3,060	8,395,600
2024-04-22	09:00:00	3,140	3,150	3,060	3,080	19,618,600
2024-04-19	09:00:00	3,130	3,150	3,090	3,140	22,919,300
2024-04-18	09:00:00	3,100	3,130	3,030	3,130	26,810,000
2024-04-17	09:00:00	3,120	3,160	3,060	3,090	36,783,600
2024-04-16	09:00:00	2,940	3,130	2,930	3,100	58,080,000
2024-04-05	09:00:00	2,930	2,940	2,910	2,930	9,068,600
2024-04-04	09:00:00	2,910	2,940	2,880	2,930	9,335,400
2024-04-03	09:00:00	2,920	2,950	2,900	2,920	17,802,900
2024-04-02	09:00:00	2,890	2,920	2,860	2,920	16,327,900
2024-04-01	09:00:00	2,970	2,970	2,850	2,890	32,364,300
2024-03-28	09:00:00	2,970	2,990	2,950	2,970	24,637,300
2024-03-27	09:00:00	2,940	2,960	2,940	2,950	12,763,000
2024-03-26	09:00:00	2,950	2,950	2,900	2,940	13,218,400
2024-03-25	09:00:00	2,950	2,950	2,900	2,930	13,402,300
2024-03-22	09:00:00	2,950	2,980	2,940	2,940	15,643,300
2024-03-21	09:00:00	2,900	2,980	2,900	2,950	26,602,900
2024-03-20	09:00:00	2,920	2,930	2,890	2,890	14,828,300
2024-03-19	09:00:00	2,850	2,930	2,850	2,930	21,766,300
2024-03-18	09:00:00	2,860	2,880	2,840	2,850	12,802,300
2024-03-15	09:00:00	2,890	2,940	2,840	2,840	49,866,500
2024-03-14	09:00:00	2,800	2,890	2,800	2,880	31,781,000
2024-03-13	09:00:00	2,900	2,900	2,800	2,800	33,678,100
2024-03-08	09:00:00	2,840	2,900	2,810	2,900	34,845,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	2,760	2,920	2,750	2,890	45,398,700
2024-04-29	09:00:00	2,900	3,000	2,860	3,000	11,267,600
2024-04-26	09:00:00	2,900	2,940	2,880	2,880	11,557,400
2024-04-25	09:00:00	2,960	2,960	2,870	2,890	23,582,700
2024-04-24	09:00:00	3,080	3,100	2,870	2,960	31,018,500
2024-04-23	09:00:00	3,080	3,090	3,050	3,060	8,395,600
2024-04-22	09:00:00	3,140	3,150	3,060	3,080	19,618,600
2024-04-19	09:00:00	3,130	3,150	3,090	3,140	22,919,300
2024-04-18	09:00:00	3,100	3,130	3,030	3,130	26,810,000
2024-04-17	09:00:00	3,120	3,160	3,060	3,090	36,783,600
2024-04-16	09:00:00	2,940	3,130	2,930	3,100	58,080,000
2024-04-05	09:00:00	2,930	2,940	2,910	2,930	9,068,600
2024-04-04	09:00:00	2,910	2,940	2,880	2,930	9,335,400
2024-04-03	09:00:00	2,920	2,950	2,900	2,920	17,802,900
2024-04-02	09:00:00	2,890	2,920	2,860	2,920	16,327,900
2024-04-01	09:00:00	2,970	2,970	2,850	2,890	32,364,300
2024-03-28	09:00:00	2,970	2,990	2,950	2,970	24,637,300
2024-03-27	09:00:00	2,940	2,960	2,940	2,950	12,763,000
2024-03-26	09:00:00	2,950	2,950	2,900	2,940	13,218,400
2024-03-25	09:00:00	2,950	2,950	2,900	2,930	13,402,300
2024-03-22	09:00:00	2,950	2,980	2,940	2,940	15,643,300
2024-03-21	09:00:00	2,900	2,980	2,900	2,950	26,602,900
2024-03-20	09:00:00	2,920	2,930	2,890	2,890	14,828,300
2024-03-19	09:00:00	2,850	2,930	2,850	2,930	21,766,300
2024-03-18	09:00:00	2,860	2,880	2,840	2,850	12,802,300
2024-03-15	09:00:00	2,890	2,940	2,840	2,840	49,866,500
2024-03-14	09:00:00	2,800	2,890	2,800	2,880	31,781,000
2024-03-13	09:00:00	2,900	2,900	2,800	2,800	33,678,100
2024-03-08	09:00:00	2,840	2,900	2,810	2,900	34,845,300
2024-03-07	09:00:00	2,780	2,840	2,750	2,840	30,004,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	3,140	3,150	2,870	2,880	94,172,800
2024-04-14	00:00:00	2,940	3,160	2,930	3,140	144,592,900
2024-04-07	00:00:00	2,930	2,930	2,930	2,930	0
2024-03-31	00:00:00	2,970	2,970	2,850	2,930	84,899,100
2024-03-24	00:00:00	2,950	2,990	2,900	2,970	64,021,000
2024-03-17	00:00:00	2,860	2,980	2,840	2,940	91,643,100
2024-03-10	00:00:00	2,900	2,940	2,800	2,840	115,325,600
2024-03-03	00:00:00	2,590	2,900	2,590	2,900	189,915,100
2024-02-25	00:00:00	2,640	2,640	2,560	2,580	46,756,900
2024-02-18	00:00:00	2,680	2,690	2,600	2,630	38,008,600
2024-02-11	00:00:00	2,610	2,700	2,610	2,680	41,235,800
2024-02-04	00:00:00	2,550	2,610	2,540	2,610	23,559,200
2024-01-28	00:00:00	2,570	2,660	2,540	2,540	47,473,900
2024-01-21	00:00:00	2,610	2,630	2,500	2,570	47,364,800
2024-01-14	00:00:00	2,650	2,720	2,610	2,620	58,178,400
2024-01-07	00:00:00	2,660	2,680	2,590	2,640	50,966,000
2023-12-31	00:00:00	2,440	2,700	2,440	2,660	93,456,900
2023-12-24	00:00:00	2,400	2,470	2,400	2,440	26,837,800
2023-12-17	00:00:00	2,320	2,410	2,310	2,400	42,125,000
2023-12-10	00:00:00	2,420	2,440	2,300	2,310	62,489,600
2023-12-03	00:00:00	2,450	2,470	2,400	2,410	40,899,200
2023-11-26	00:00:00	2,460	2,480	2,410	2,430	30,945,100
2023-11-19	00:00:00	2,400	2,490	2,400	2,460	26,817,500
2023-11-12	00:00:00	2,340	2,430	2,340	2,400	30,813,100
2023-11-05	00:00:00	2,400	2,420	2,310	2,340	46,997,400
2023-10-29	00:00:00	2,660	2,680	2,350	2,390	108,971,300
2023-10-22	00:00:00	2,720	2,720	2,640	2,660	41,038,300
2023-10-15	00:00:00	2,700	2,750	2,670	2,720	41,638,300
2023-10-08	00:00:00	2,690	2,780	2,680	2,690	64,547,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,760	2,920	2,750	2,890	45,398,700
2024-03-31	00:00:00	2,970	3,160	2,850	3,030	349,255,000
2024-02-29	00:00:00	2,590	2,990	2,570	2,970	469,536,600
2024-01-31	00:00:00	2,610	2,700	2,540	2,560	159,474,000
2023-12-31	00:00:00	2,440	2,720	2,440	2,610	278,894,700
2023-11-30	00:00:00	2,440	2,470	2,300	2,440	178,466,000
2023-10-31	00:00:00	2,460	2,490	2,310	2,420	189,448,700
2023-09-30	00:00:00	2,810	2,830	2,450	2,480	301,877,900
2023-08-31	00:00:00	2,860	3,000	2,780	2,800	365,576,000
2023-07-31	00:00:00	2,770	3,070	2,720	2,860	520,097,500
2023-06-30	00:00:00	2,670	2,910	2,660	2,770	622,350,900
2023-05-31	00:00:00	3,060	4,060	2,680	2,680	1,269,116,100
2023-04-30	00:00:00	3,590	3,610	2,840	3,060	657,853,800
2023-03-31	00:00:00	4,130	4,200	4,120	4,140	18,429,100
2023-02-28	00:00:00	3,870	3,990	3,870	3,990	22,278,900
2023-01-31	00:00:00	3,730	3,870	3,730	3,860	36,876,800
2022-12-31	00:00:00	3,690	3,740	3,240	3,400	275,408,700
2022-11-30	00:00:00	3,820	3,850	3,610	3,690	249,565,600
2022-10-31	00:00:00	3,880	3,880	3,430	3,800	550,066,800
2022-09-30	00:00:00	4,150	4,330	3,690	3,910	880,692,600
2022-08-31	00:00:00	4,250	4,530	4,070	4,170	602,540,400
2022-07-31	00:00:00	4,300	4,510	4,010	4,250	828,579,200
2022-06-30	00:00:00	3,820	4,350	3,620	4,300	694,805,500
2022-05-31	00:00:00	4,530	4,630	3,680	3,820	1,756,008,300
2022-04-30	00:00:00	3,820	4,540	3,560	4,530	1,319,488,400
2022-03-31	00:00:00	3,290	3,850	3,270	3,820	687,488,800
2022-02-28	00:00:00	3,170	3,760	3,170	3,290	1,110,717,600
2022-01-31	00:00:00	2,850	3,240	2,750	3,140	609,062,500
2021-12-31	00:00:00	2,660	2,920	2,600	2,850	612,826,400
2021-11-30	00:00:00	2,580	2,830	2,580	2,710	549,977,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,760	2,920	2,750	2,890	45,398,700
2024-03-31	00:00:00	2,970	3,160	2,850	3,000	334,932,400
2024-02-29	00:00:00	2,590	2,990	2,570	2,970	469,536,600
2024-01-31	00:00:00	2,610	3,160	2,540	3,030	978,265,600
2023-12-31	00:00:00	2,440	2,990	2,440	2,970	907,905,300
2023-11-30	00:00:00	2,440	2,720	2,300	2,560	616,834,700
2023-10-31	00:00:00	2,460	2,720	2,300	2,610	646,809,400
2023-09-30	00:00:00	2,810	2,830	2,300	2,440	669,792,600
2023-08-31	00:00:00	2,860	3,000	2,310	2,420	856,902,600
2023-07-31	00:00:00	2,770	3,070	2,450	2,480	1,187,551,400
2023-06-30	00:00:00	2,670	3,070	2,660	2,800	1,508,024,400
2023-05-31	00:00:00	3,060	4,060	2,660	2,860	2,411,564,500
2023-04-30	00:00:00	3,590	4,060	2,660	2,770	2,549,320,800
2023-03-31	00:00:00	4,140	4,140	2,680	2,680	1,941,271,000
2023-02-28	00:00:00	3,870	4,200	2,840	3,060	955,421,200
2023-01-31	00:00:00	3,730	4,200	3,640	4,140	836,781,800
2022-10-31	00:00:00	3,880	3,880	3,240	3,400	1,075,041,100
2022-07-31	00:00:00	4,300	4,530	3,690	3,910	2,311,812,200
2022-04-30	00:00:00	3,820	4,630	3,560	4,300	3,770,302,200
2022-01-31	00:00:00	2,850	3,850	2,750	3,820	2,407,268,900
2021-10-31	00:00:00	2,630	2,920	2,500	2,850	1,692,874,100
2021-07-31	00:00:00	2,250	3,000	2,070	2,680	2,745,289,200
2021-04-30	00:00:00	2,350	2,370	1,995	2,230	1,191,880,600
2021-01-31	00:00:00	2,580	2,870	2,340	2,370	1,422,881,200

Dividends Amount

Date	Time	Amount
2023-06-26	11:00:00	1,094
2022-06-06	11:00:00	689
2021-04-14	09:00:00	75
2020-06-19	09:00:00	326
2019-05-07	09:00:00	340
2018-04-19	09:00:00	319
2017-05-02	09:00:00	57
2016-04-22	09:00:00	58
2015-04-08	09:00:00	325
2014-04-29	09:00:00	462

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	1,094	46.16 %
2022	1	689	29.05 %
2021	1	75	3.15 %
2020	1	326	13.77 %
2019	1	340	14.33 %
2018	1	319	13.44 %
2017	1	57	2.41 %
2016	1	58	2.44 %
2015	1	325	13.69 %
2014	1	462	19.49 %

Splits

Date	Time	Numerator	Denominator	Ratio
2017-12-14	09:00:00	5	1	5:1

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