Informasi Saham BEST PT Bekasi Fajar Industrial Estate Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	9	10	-845
14012	Pb Ratio	4	0	0	0
14008	Pe Ratio	7	27	33	11
40002	Enterprise Value	11	2,092,273,089,852	2,275,933,431,105	2,267,961,690,704
101	Enterprises Value Revenue Ratio	18	4	4	17
14010	Ps Ratio	21	2	2	2
14020	Forward Pe Ratio	28	40	5	8
40001	Market Cap	43	1,070,851,537,650	1,321,681,627,550	1,283,092,382,950

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	9	10	12	9	13	-845
14012	Pb Ratio	4	0	0	0	0	0	0
14008	Pe Ratio	7	27	33	49	12	37	11
40002	Enterprise Value	11	2,092,273,089,852	2,275,933,431,105	2,471,205,275,219	2,457,442,750,552	2,314,340,754,239	2,267,961,690,704
101	Enterprises Value Revenue Ratio	18	4	4	5	4	4	17
14010	Ps Ratio	21	2	2	3	2	2	2
14020	Forward Pe Ratio	28	40	5	4	4	0	8
40001	Market Cap	43	1,070,851,537,650	1,321,681,627,550	1,582,159,028,600	1,611,100,962,050	1,234,855,827,200	1,283,092,382,950

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	222,822,788,338	5,461,811,294	171,078,766,895	38,806,698,308	24,174,792,414
20091	Net Income	39,527,928,518	-61,826,771,440	33,749,517,938	-71,054,037,122	-115,177,565,623
29004	Basic E P S	4	4	4	-7	-12
20190	E B I T D A	231,895,952,717	7,693,650,330	181,184,164,437	48,860,053,273	34,040,201,874
20046	Gross Profit	343,940,570,491	85,993,417,404	318,475,332,096	118,136,396,637	127,435,247,354
29009	Diluted E P S	4	4	4	-7	-12
20136	Pretax Income	42,667,544,045	-60,294,159,423	35,795,636,679	-69,339,589,982	-113,803,315,040
20145	Tax Provision	3,139,364,140	1,533,762,780	2,066,064,133	1,755,433,281	1,416,320,036
20100	Total Revenue	544,314,875,513	133,149,251,301	542,834,010,731	229,835,755,986	242,320,700,845
20164	Total Expenses	317,837,238,230	79,817,240,267	325,443,260,022	200,355,863,615	220,163,673,978
20013	Cost Of Revenue	200,374,305,022	47,155,833,897	224,358,678,635	111,699,359,349	114,885,453,491
20177	Interest Income	21,448,564,620	4,908,995,617	15,961,802,071	17,741,359,463	7,119,840,899
20057	Interest Expense	180,155,244,293	65,755,970,717	135,283,130,216	108,146,288,290	137,978,107,454
20109	Operating Income	226,477,637,283	53,332,011,034	217,390,750,709	29,479,892,371	22,157,026,867
20316	Normalized Income	39,478,437,491	-61,826,771,440	32,896,463,347	-72,552,943,704	-115,398,544,147
20108	Operating Expense	117,462,933,208	32,661,406,370	101,084,581,387	88,656,504,266	105,278,220,487
20112	Operating Revenue	544,314,875,513	133,149,251,301	542,834,010,731	229,835,755,986	242,320,700,845
20087	Minority Interests	-251,387	1,150,763	19,945,392	40,986,141	42,069,453
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-158,706,679,673	-60,846,975,100	-119,321,328,145	-90,404,928,827	-130,858,266,555
20416	Total Unusual Items	53,421,650	0	905,307,417	1,921,675,105	294,638,032
29010	Basic Average Shares	9,647,311,150	9,647,311,150	9,647,311,150	9,647,311,150	9,647,311,150
20269	Other Special Charges	-53,421,650	0	-905,307,417	-1,921,675,105	-294,638,032
20287	Rent And Landing Fees	1,427,514,802	437,155,625	1,396,609,225	1,594,825,192	2,141,178,497
29011	Diluted Average Shares	9,647,311,150	9,647,311,150	9,647,311,150	9,647,311,150	9,647,311,150
20420	Normalized E B I T D A	231,842,531,067	7,693,650,330	180,278,857,020	46,938,378,168	33,745,563,842
20162	Special Income Charges	53,421,650	0	905,307,417	1,921,675,105	294,638,032
20315	Reconciled Depreciation	9,073,164,379	2,231,839,036	10,105,397,542	10,053,354,965	9,865,409,460
20312	Other Operating Expenses	9,985,458,998	1,193,013,521	7,298,785,606	4,529,209,792	11,949,474,768
20440	Rent Expense Supplemental	1,427,514,802	437,155,625	1,396,609,225	1,594,825,192	2,141,178,497
20314	Reconciled Cost Of Revenue	200,374,305,022	47,155,833,897	224,358,678,635	111,699,359,349	114,885,453,491
20419	Tax Effect Of Unusual Items	3,930,623	0	52,252,826	422,768,523	73,659,508
20018	Depreciation Income Statement	9,073,164,379	2,231,839,036	10,105,397,542	10,053,354,965	9,865,409,460
20075	Interest Income Non Operating	21,448,564,620	4,908,995,617	15,961,802,071	17,741,359,463	7,119,840,899
20158	Selling And Marketing Expense	1,802,330,373	187,612,274	3,287,525,552	827,913,951	660,897,023
20064	Interest Expense Non Operating	180,155,244,293	65,755,970,717	135,283,130,216	108,146,288,290	137,978,107,454
20093	Net Income Common Stockholders	39,527,928,518	-61,826,771,440	33,749,517,938	-71,054,037,122	-115,177,565,623
20094	Net Income Continuous Operations	39,528,179,905	-61,827,922,203	33,729,572,546	-71,095,023,263	-115,219,635,076
20045	General And Administrative Expense	21,216,513,970	5,278,840,073	16,503,795,055	14,290,659,425	19,256,914,687
20159	Selling General And Administration	23,018,844,343	5,466,452,347	19,791,320,607	15,118,573,376	19,917,811,710
20412	Other Non Operating Income Expenses	-11,212,846,813	-3,167,079,971	-12,818,559,864	-10,422,746,636	-5,580,691,196
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	39,527,928,518	-61,826,771,440	33,749,517,938	-71,054,037,122	-115,177,565,623
20417	Total Unusual Items Excluding Goodwill	53,421,650	0	905,307,417	1,921,675,105	294,638,032
20077	Net Non Operating Interest Income Expense	-158,706,679,673	-60,846,975,100	-119,321,328,145	-90,404,928,827	-130,858,266,555
20346	Net Income Including Noncontrolling Interests	39,528,179,905	-61,827,922,203	33,729,572,546	-71,095,023,263	-115,219,635,076
20019	Depreciation And Amortization In Income Statement	9,073,164,379	2,231,839,036	10,105,397,542	10,053,354,965	9,865,409,460
20309	Net Income From Continuing And Discontinued Operation	39,527,928,518	-61,826,771,440	33,749,517,938	-71,054,037,122	-115,177,565,623
20331	Net Income From Continuing Operation Net Minority Interest	39,527,928,518	-61,826,771,440	33,749,517,938	-71,054,037,122	-115,177,565,623

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	222,822,788,338	5,461,811,294	12,408,030,275	59,444,396,215	145,508,550,554	171,078,766,895	38,806,698,308	24,174,792,414
20091	Net Income	39,527,928,518	-61,826,771,440	-27,612,428,014	19,687,226,914	109,279,901,058	33,749,517,938	-71,054,037,122	-115,177,565,623
29004	Basic E P S	4	4	4	0	11	4	-7	-12
20190	E B I T D A	231,895,952,717	7,693,650,330	14,621,996,858	61,732,136,227	147,848,169,302	181,184,164,437	48,860,053,273	34,040,201,874
20046	Gross Profit	343,940,570,491	85,993,417,404	56,010,111,362	71,119,286,121	130,817,755,604	318,475,332,096	118,136,396,637	127,435,247,354
29009	Diluted E P S	4	4	4	0	11	4	-7	-12
20136	Pretax Income	42,667,544,045	-60,294,159,423	-27,230,965,796	20,906,778,535	109,285,890,729	35,795,636,679	-69,339,589,982	-113,803,315,040
20145	Tax Provision	3,139,364,140	1,533,762,780	384,049,820	1,221,551,540	0	2,066,064,133	1,755,433,281	1,416,320,036
20100	Total Revenue	544,314,875,513	133,149,251,301	99,031,976,111	114,696,240,556	197,437,407,545	542,834,010,731	229,835,755,986	242,320,700,845
20164	Total Expenses	317,837,238,230	79,817,240,267	72,081,239,467	76,795,519,477	89,143,239,019	325,443,260,022	200,355,863,615	220,163,673,978
20013	Cost Of Revenue	200,374,305,022	47,155,833,897	43,021,864,749	43,576,954,435	66,619,651,941	224,358,678,635	111,699,359,349	114,885,453,491
20177	Interest Income	21,448,564,620	4,908,995,617	5,465,725,878	5,632,000,594	5,441,842,531	15,961,802,071	17,741,359,463	7,119,840,899
20057	Interest Expense	180,155,244,293	65,755,970,717	39,638,996,071	38,537,617,680	36,222,659,825	135,283,130,216	108,146,288,290	137,978,107,454
20109	Operating Income	226,477,637,283	53,332,011,034	26,950,736,644	37,900,721,079	108,294,168,526	217,390,750,709	29,479,892,371	22,157,026,867
20316	Normalized Income	39,478,437,491	-61,826,771,440	-27,651,286,090	19,687,226,914	109,276,297,454	32,896,463,347	-72,552,943,704	-115,398,544,147
20108	Operating Expense	117,462,933,208	32,661,406,370	29,059,374,718	33,218,565,042	22,523,587,078	101,084,581,387	88,656,504,266	105,278,220,487
20112	Operating Revenue	544,314,875,513	133,149,251,301	99,031,976,111	114,696,240,556	197,437,407,545	542,834,010,731	229,835,755,986	242,320,700,845
20087	Minority Interests	-251,387	1,150,763	2,587,602	1,999,919	-5,989,671	19,945,392	40,986,141	42,069,453
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-158,706,679,673	-60,846,975,100	-34,173,270,193	-32,905,617,086	-30,780,817,294	-119,321,328,145	-90,404,928,827	-130,858,266,555
20416	Total Unusual Items	53,421,650	0	49,818,046	0	3,603,604	905,307,417	1,921,675,105	294,638,032
29010	Basic Average Shares	9,647,311,150	9,647,311,150	9,647,311,150	0	9,647,311,150	9,647,311,150	9,647,311,150	9,647,311,150
20269	Other Special Charges	-53,421,650	0	-49,818,046	0	-3,603,604	-905,307,417	-1,921,675,105	-294,638,032
20287	Rent And Landing Fees	1,427,514,802	437,155,625	1,371,608,334	0	0	1,396,609,225	1,594,825,192	2,141,178,497
29011	Diluted Average Shares	9,647,311,150	9,647,311,150	9,647,311,150	0	9,647,311,150	9,647,311,150	9,647,311,150	9,647,311,150
20420	Normalized E B I T D A	231,842,531,067	7,693,650,330	14,572,178,812	61,732,136,227	147,844,565,698	180,278,857,020	46,938,378,168	33,745,563,842
20162	Special Income Charges	53,421,650	0	49,818,046	0	3,603,604	905,307,417	1,921,675,105	294,638,032
20315	Reconciled Depreciation	9,073,164,379	2,231,839,036	2,213,966,583	2,287,740,012	2,339,618,748	10,105,397,542	10,053,354,965	9,865,409,460
20312	Other Operating Expenses	9,985,458,998	1,193,013,521	7,582,364,181	605,040,648	605,040,648	7,298,785,606	4,529,209,792	11,949,474,768
20440	Rent Expense Supplemental	1,427,514,802	437,155,625	1,371,608,334	0	0	1,396,609,225	1,594,825,192	2,141,178,497
20314	Reconciled Cost Of Revenue	200,374,305,022	47,155,833,897	43,021,864,749	43,576,954,435	66,619,651,941	224,358,678,635	111,699,359,349	114,885,453,491
20419	Tax Effect Of Unusual Items	3,930,623	0	10,959,970	0	0	52,252,826	422,768,523	73,659,508
20018	Depreciation Income Statement	9,073,164,379	2,231,839,036	2,213,966,583	2,287,740,012	2,339,618,748	10,105,397,542	10,053,354,965	9,865,409,460
20075	Interest Income Non Operating	21,448,564,620	4,908,995,617	5,465,725,878	5,632,000,594	5,441,842,531	15,961,802,071	17,741,359,463	7,119,840,899
20158	Selling And Marketing Expense	1,802,330,373	187,612,274	187,413,050	297,775,198	1,129,529,851	3,287,525,552	827,913,951	660,897,023
20064	Interest Expense Non Operating	180,155,244,293	65,755,970,717	39,638,996,071	38,537,617,680	36,222,659,825	135,283,130,216	108,146,288,290	137,978,107,454
20093	Net Income Common Stockholders	39,527,928,518	-61,826,771,440	-27,612,428,014	19,687,226,914	109,279,901,058	33,749,517,938	-71,054,037,122	-115,177,565,623
20094	Net Income Continuous Operations	39,528,179,905	-61,827,922,203	-27,615,015,616	19,685,226,995	109,285,890,729	33,729,572,546	-71,095,023,263	-115,219,635,076
20045	General And Administrative Expense	21,216,513,970	5,278,840,073	4,614,657,914	5,962,155,387	5,360,860,596	16,503,795,055	14,290,659,425	19,256,914,687
20159	Selling General And Administration	23,018,844,343	5,466,452,347	4,802,070,964	6,259,930,585	6,490,390,447	19,791,320,607	15,118,573,376	19,917,811,710
20412	Other Non Operating Income Expenses	-11,212,846,813	-3,167,079,971	-628,519,818	-2,787,676,245	-4,629,570,779	-12,818,559,864	-10,422,746,636	-5,580,691,196
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	39,527,928,518	-61,826,771,440	-27,612,428,014	19,687,226,914	109,279,901,058	33,749,517,938	-71,054,037,122	-115,177,565,623
20417	Total Unusual Items Excluding Goodwill	53,421,650	0	49,818,046	0	3,603,604	905,307,417	1,921,675,105	294,638,032
20077	Net Non Operating Interest Income Expense	-158,706,679,673	-60,846,975,100	-34,173,270,193	-32,905,617,086	-30,780,817,294	-119,321,328,145	-90,404,928,827	-130,858,266,555
20346	Net Income Including Noncontrolling Interests	39,528,179,905	-61,827,922,203	-27,615,015,616	19,685,226,995	109,285,890,729	33,729,572,546	-71,095,023,263	-115,219,635,076
20019	Depreciation And Amortization In Income Statement	9,073,164,379	2,231,839,036	2,213,966,583	2,287,740,012	2,339,618,748	10,105,397,542	10,053,354,965	9,865,409,460
20309	Net Income From Continuing And Discontinued Operation	39,527,928,518	-61,826,771,440	-27,612,428,014	19,687,226,914	109,279,901,058	33,749,517,938	-71,054,037,122	-115,177,565,623
20331	Net Income From Continuing Operation Net Minority Interest	39,527,928,518	-61,826,771,440	-27,612,428,014	19,687,226,914	109,279,901,058	33,749,517,938	-71,054,037,122	-115,177,565,623

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,021,421,552,202	1,079,484,927,039	1,053,149,957,652	1,004,081,461,884
23165	Payables	53,804,529,759	40,158,159,615	32,444,784,341	47,586,882,309
23139	Net P P E	135,398,528,356	147,876,782,641	155,684,144,026	162,736,426,651
23351	Properties	0	0	0	0
23386	Total Debt	1,445,986,799,621	1,625,890,165,268	1,613,297,602,533	1,803,125,184,536
23100	Gross P P E	236,118,090,388	234,821,257,642	232,808,189,423	228,310,176,804
23038	Common Stock	964,731,115,000	964,731,115,000	964,731,115,000	964,731,115,000
23045	Current Debt	147,049,650,000	185,420,250,000	321,450,562,500	173,844,937,500
23532	Share Issued	9,647,311,150	9,647,311,150	9,647,311,150	9,647,311,150
23220	Total Assets	5,940,104,349,120	6,078,468,909,026	6,046,212,385,412	6,282,180,229,732
23027	Capital Stock	964,731,115,000	964,731,115,000	964,731,115,000	964,731,115,000
23382	Other Payable	702,583,978	386,635,456	552,812,632	2,646,478,582
23028	Cash Financial	167,345,054,546	227,186,585,079	328,545,069,539	203,336,151,007
23123	Long Term Debt	1,298,937,149,621	1,440,469,915,268	1,291,847,040,033	1,629,280,247,036
23179	Prepaid Assets	199,492,736,097	207,676,228,147	210,520,527,695	293,669,663,827
23385	Working Capital	2,187,276,677,386	2,307,196,671,775	2,080,129,181,321	2,464,157,411,203
23000	Accounts Payable	21,375,478,056	28,856,332,279	21,410,685,354	42,995,009,420
23029	Cash Equivalents	257,220,192,873	319,218,653,150	231,602,575,342	595,707,571,645
23245	Invested Capital	5,813,315,530,097	5,954,066,393,203	5,906,847,198,778	6,159,393,591,532
23340	Other Properties	17,237,736,113	16,979,848,718	6,799,896,916	6,679,436,116
23132	Minority Interest	469,089,149	327,839,336	347,749,172	388,696,655
23342	Other Receivables	1,635,116,205	1,732,950,804	1,683,016,347	2,277,061,448
23204	Retained Earnings	2,978,497,819,635	2,939,345,317,094	2,904,718,685,404	2,967,437,496,155
23217	Total Tax Payable	31,726,467,725	10,915,191,880	10,481,286,355	1,945,394,307
23001	Accounts Receivable	124,242,271,121	119,381,558,158	55,218,476,349	50,448,571,531
23280	Common Stock Equity	4,367,328,730,476	4,328,176,227,935	4,293,549,596,245	4,356,268,406,996
23403	Net Tangible Assets	4,367,328,730,476	4,328,176,227,935	4,293,549,596,245	4,356,268,406,996
23215	Stockholders Equity	4,367,328,730,476	4,328,176,227,935	4,293,549,596,245	4,356,268,406,996
23383	Tangible Book Value	4,367,328,730,476	4,328,176,227,935	4,293,549,596,245	4,356,268,406,996
23374	Total Capitalization	5,666,265,880,097	5,768,646,143,203	5,585,396,636,278	5,985,548,654,032
23312	Land And Improvements	5,551,535,759	5,551,535,759	5,551,535,759	5,551,535,759
23393	Ordinary Shares Number	9,647,311,150	9,647,311,150	9,647,311,150	9,647,311,150
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-100,719,562,032	-86,944,475,001	-77,124,045,397	-65,573,750,153
23282	Construction In Progress	0	344,000,000	3,888,229,500	532,739,000
23030	Cash And Cash Equivalents	424,565,247,419	546,405,238,229	560,147,644,881	799,043,722,652
23262	Gross Accounts Receivable	126,921,112,467	122,753,779,018	58,297,818,521	53,504,170,006
23012	Additional Paid In Capital	231,153,572,841	231,153,572,841	231,153,572,841	231,153,572,841
23275	Buildings And Improvements	151,297,837,646	151,297,837,646	151,297,837,646	147,294,637,646
23062	Non Current Deferred Revenue	0	0	0	0
23020	Available For Sale Securities	96,072,298,860	96,072,298,860	96,072,298,860	96,072,298,860
23319	Machinery Furniture Equipment	62,030,980,870	60,648,035,519	65,270,689,602	68,251,828,283
23261	Total Equity Gross Minority Interest	4,367,797,819,625	4,328,504,067,271	4,293,897,345,417	4,356,657,103,651
23259	Total Liabilities Net Minority Interest	1,572,306,529,495	1,749,964,841,755	1,752,315,039,995	1,925,523,126,081
23046	Current Debt And Capital Lease Obligation	147,049,650,000	185,420,250,000	321,450,562,500	173,844,937,500
23266	Allowance For Doubtful Accounts Receivable	-2,678,841,346	-3,372,220,860	-3,079,342,172	-3,055,598,475
23124	Long Term Debt And Capital Lease Obligation	1,298,937,149,621	1,440,469,915,268	1,291,847,040,033	1,629,280,247,036
23344	Non Current Pension And Other Postretirement Benefit Plans	11,407,067,612	9,483,273,740	9,231,207,622	19,006,475,486

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,021,421,552,202	954,251,803,555	889,046,246,619	846,341,788,502	1,079,484,927,039	1,053,149,957,652	1,004,081,461,884
23165	Payables	53,804,529,759	23,086,988,243	29,522,830,550	42,621,144,433	40,158,159,615	32,444,784,341	47,586,882,309
23139	Net P P E	135,398,528,356	138,531,733,625	141,931,473,117	144,415,594,293	147,876,782,641	155,684,144,026	162,736,426,651
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,445,986,799,621	1,450,420,700,477	1,452,052,555,470	1,514,556,972,171	1,625,890,165,268	1,613,297,602,533	1,803,125,184,536
23100	Gross P P E	236,118,090,388	235,869,408,283	235,809,865,333	234,824,605,781	234,821,257,642	232,808,189,423	228,310,176,804
23038	Common Stock	964,731,115,000	964,731,115,000	964,731,115,000	964,731,115,000	964,731,115,000	964,731,115,000	964,731,115,000
23045	Current Debt	147,049,650,000	171,462,000,000	169,914,000,000	178,646,250,000	185,420,250,000	321,450,562,500	173,844,937,500
23532	Share Issued	9,647,311,150	9,647,311,150	9,647,311,150	9,647,311,150	9,647,311,150	9,647,311,150	9,647,311,150
23220	Total Assets	5,940,104,349,120	5,977,543,714,975	6,011,763,074,401	6,069,296,418,378	6,078,468,909,026	6,046,212,385,412	6,282,180,229,732
23027	Capital Stock	964,731,115,000	964,731,115,000	964,731,115,000	964,731,115,000	964,731,115,000	964,731,115,000	964,731,115,000
23382	Other Payable	702,583,978	699,287,894	456,213,527	924,237,824	386,635,456	552,812,632	2,646,478,582
23028	Cash Financial	167,345,054,546	200,192,516,653	243,263,713,791	192,631,775,455	227,186,585,079	328,545,069,539	203,336,151,007
23123	Long Term Debt	1,298,937,149,621	1,278,958,700,477	1,282,138,555,470	1,335,910,722,171	1,440,469,915,268	1,291,847,040,033	1,629,280,247,036
23179	Prepaid Assets	199,492,736,097	193,444,079,014	217,709,577,552	217,020,421,354	207,676,228,147	210,520,527,695	293,669,663,827
23385	Working Capital	2,187,276,677,386	2,218,866,286,445	2,309,328,808,005	2,338,432,601,385	2,307,196,671,775	2,080,129,181,321	2,464,157,411,203
23000	Accounts Payable	21,375,478,056	20,974,801,285	25,847,716,089	25,551,244,675	28,856,332,279	21,410,685,354	42,995,009,420
23029	Cash Equivalents	257,220,192,873	295,976,380,269	319,742,595,060	475,583,408,214	319,218,653,150	231,602,575,342	595,707,571,645
23245	Invested Capital	5,813,315,530,097	5,879,468,779,000	5,908,874,011,795	5,951,852,151,373	5,954,066,393,203	5,906,847,198,778	6,159,393,591,532
23340	Other Properties	17,237,736,113	16,979,848,718	16,979,848,718	16,979,848,718	16,979,848,718	6,799,896,916	6,679,436,116
23132	Minority Interest	469,089,149	470,231,026	331,822,116	333,825,521	327,839,336	347,749,172	388,696,655
23342	Other Receivables	1,635,116,205	1,678,381,456	1,643,424,045	1,684,546,706	1,732,950,804	1,683,016,347	2,277,061,448
23204	Retained Earnings	2,978,497,819,635	3,040,217,167,682	3,067,990,545,484	3,048,464,268,361	2,939,345,317,094	2,904,718,685,404	2,967,437,496,155
23217	Total Tax Payable	31,726,467,725	1,412,899,064	3,218,900,934	16,145,661,934	10,915,191,880	10,481,286,355	1,945,394,307
23001	Accounts Receivable	124,242,271,121	73,796,420,048	89,783,175,233	29,759,784,118	119,381,558,158	55,218,476,349	50,448,571,531
23280	Common Stock Equity	4,367,328,730,476	4,429,048,078,523	4,456,821,456,325	4,437,295,179,202	4,328,176,227,935	4,293,549,596,245	4,356,268,406,996
23403	Net Tangible Assets	4,367,328,730,476	4,429,048,078,523	4,456,821,456,325	4,437,295,179,202	4,328,176,227,935	4,293,549,596,245	4,356,268,406,996
23215	Stockholders Equity	4,367,328,730,476	4,429,048,078,523	4,456,821,456,325	4,437,295,179,202	4,328,176,227,935	4,293,549,596,245	4,356,268,406,996
23383	Tangible Book Value	4,367,328,730,476	4,429,048,078,523	4,456,821,456,325	4,437,295,179,202	4,328,176,227,935	4,293,549,596,245	4,356,268,406,996
23374	Total Capitalization	5,666,265,880,097	5,708,006,779,000	5,738,960,011,795	5,773,205,901,373	5,768,646,143,203	5,585,396,636,278	5,985,548,654,032
23312	Land And Improvements	5,551,535,759	5,551,535,759	5,551,535,759	5,551,535,759	5,551,535,759	5,551,535,759	5,551,535,759
23393	Ordinary Shares Number	9,647,311,150	9,647,311,150	9,647,311,150	9,647,311,150	9,647,311,150	9,647,311,150	9,647,311,150
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-100,719,562,032	-97,337,674,658	-93,878,392,216	-90,409,011,488	-86,944,475,001	-77,124,045,397	-65,573,750,153
23282	Construction In Progress	0	392,255,200	344,000,000	344,000,000	344,000,000	3,888,229,500	532,739,000
23030	Cash And Cash Equivalents	424,565,247,419	496,168,896,922	563,006,308,851	668,215,183,669	546,405,238,229	560,147,644,881	799,043,722,652
23262	Gross Accounts Receivable	126,921,112,467	76,492,800,109	93,014,165,262	32,997,985,934	122,753,779,018	58,297,818,521	53,504,170,006
23012	Additional Paid In Capital	231,153,572,841	231,153,572,841	231,153,572,841	231,153,572,841	231,153,572,841	231,153,572,841	231,153,572,841
23275	Buildings And Improvements	151,297,837,646	151,297,837,646	151,297,837,646	151,297,837,646	151,297,837,646	151,297,837,646	147,294,637,646
23062	Non Current Deferred Revenue	0	19,862,113,120	0	0	0	0	0
23020	Available For Sale Securities	96,072,298,860	96,072,298,860	96,072,298,860	96,072,298,860	96,072,298,860	96,072,298,860	96,072,298,860
23319	Machinery Furniture Equipment	62,030,980,870	61,647,930,960	61,636,643,210	60,651,383,658	60,648,035,519	65,270,689,602	68,251,828,283
23261	Total Equity Gross Minority Interest	4,367,797,819,625	4,429,518,309,549	4,457,153,278,441	4,437,629,004,723	4,328,504,067,271	4,293,897,345,417	4,356,657,103,651
23259	Total Liabilities Net Minority Interest	1,572,306,529,495	1,548,025,405,426	1,554,609,795,960	1,631,667,413,655	1,749,964,841,755	1,752,315,039,995	1,925,523,126,081
23046	Current Debt And Capital Lease Obligation	147,049,650,000	171,462,000,000	169,914,000,000	178,646,250,000	185,420,250,000	321,450,562,500	173,844,937,500
23266	Allowance For Doubtful Accounts Receivable	-2,678,841,346	-2,696,380,061	-3,230,990,029	-3,238,201,816	-3,372,220,860	-3,079,342,172	-3,055,598,475
23124	Long Term Debt And Capital Lease Obligation	1,298,937,149,621	1,278,958,700,477	1,282,138,555,470	1,335,910,722,171	1,440,469,915,268	1,291,847,040,033	1,629,280,247,036
23344	Non Current Pension And Other Postretirement Benefit Plans	11,407,067,612	11,360,695,515	10,594,701,590	9,828,707,665	9,483,273,740	9,231,207,622	19,006,475,486

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	60,400,000	0	3,002,962,738	1,465,198,631	1,289,697,183
26185	Free Cash Flow	48,013,090,034	-35,251,007,828	42,961,441,443	-73,394,510,793	73,206,934,720
26027	Changes In Cash	-118,291,509,966	-72,407,507,828	-29,572,033,319	-232,824,749,662	133,290,022,259
26182	Issuance Of Debt	1,470,496,500,000	1,470,496,500,000	1,345,292,062,500	0	583,830,000,000
26123	Sale Of Business	0	0	0	0	0
26016	End Cash Position	424,565,247,419	424,565,247,419	546,405,238,229	560,147,644,881	799,043,722,652
26112	Purchase Of P P E	-57,323,090,015	-3,379,746,058	-84,341,175,961	-60,720,155,337	-122,040,870,825
26183	Repayment Of Debt	-1,637,002,500,000	-1,507,653,000,000	-1,420,828,500,000	-160,820,437,500	-533,952,378,875
26125	Sale Of Investment	0	0	0	0	11,000,000,000
26005	Capital Expenditure	-57,323,090,015	-3,379,746,058	-84,341,175,961	-60,720,155,337	-122,040,870,825
26007	Cash Dividends Paid	-84,413,972,563	0	0	0	0
26012	Financing Cash Flow	-166,365,000,000	-37,156,500,000	-75,536,437,500	-160,820,437,500	49,877,621,125
26013	Investing Cash Flow	-57,262,690,015	-3,379,746,058	-81,338,213,223	-59,329,956,706	-111,835,404,411
26015	Beginning Cash Position	546,405,238,229	496,168,896,922	560,147,644,881	799,043,722,652	678,968,087,047
26223	Classesof Cash Payments	-258,789,036,357	-65,302,736,204	-208,794,610,243	-196,002,012,380	-390,260,910,977
26099	Long Term Debt Issuance	1,470,496,500,000	1,470,496,500,000	1,345,292,062,500	0	583,830,000,000
26090	Long Term Debt Payments	-1,637,002,500,000	-1,507,653,000,000	-1,420,828,500,000	-160,820,437,500	-533,952,378,875
26073	Net Long Term Debt Issuance	-166,506,000,000	-37,156,500,000	-75,536,437,500	-160,820,437,500	49,877,621,125
26164	Net Other Financing Charges	141,000,000	0	0	0	0
26119	Net P P E Purchase And Sale	-57,262,690,015	-3,379,746,058	-81,338,213,223	-59,254,956,706	-120,751,173,642
26072	Net Issuance Payments Of Debt	-166,506,000,000	-37,156,500,000	-75,536,437,500	-160,820,437,500	49,877,621,125
26226	Paymentson Behalfof Employees	-76,225,787,078	-24,093,634,942	-64,258,669,678	-59,688,456,006	-68,462,284,645
26116	Net Business Purchase And Sale	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-3,548,480,844	803,858,325	15,829,626,667	-6,071,328,109	-13,214,386,654
26118	Net Investment Purchase And Sale	0	0	0	0	11,000,000,000
26301	Purchase Of Investment Properties	0	0	0	-75,000,000	-2,084,230,769
26300	Net Investment Properties Purchase And Sale	0	0	0	-75,000,000	-2,084,230,769
26228	Other Cash Paymentsfrom Operating Activities	-84,978,229,238	0	-49,934,457	-59,688,456,006	-68,462,284,645
26222	Other Cash Receiptsfrom Operating Activities	97,834,599	43,265,251	0	594,045,102	542,384,439
26220	Cash Flowsfromusedin Operating Activities Direct	105,336,180,049	-31,871,261,770	127,302,617,404	-12,674,355,456	195,247,805,545
26221	Classesof Cash Receiptsfrom Operating Activities	524,341,978,938	86,950,861,077	447,295,903,331	270,209,254,672	724,261,610,101

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	60,400,000	0	56,400,000	0	4,000,000	3,002,962,738	1,465,198,631	1,289,697,183
26185	Free Cash Flow	48,013,090,034	-35,251,007,828	-29,860,686,879	-62,054,226,855	175,179,011,596	42,961,441,443	-73,394,510,793	73,206,934,720
26027	Changes In Cash	-118,291,509,966	-72,407,507,828	-71,943,974,379	-104,455,289,355	130,515,261,596	-29,572,033,319	-232,824,749,662	133,290,022,259
26182	Issuance Of Debt	1,470,496,500,000	1,470,496,500,000	0	0	0	1,345,292,062,500	0	583,830,000,000
26123	Sale Of Business	0	0	0	0	0	0	0	0
26016	End Cash Position	424,565,247,419	424,565,247,419	496,168,896,922	563,006,308,851	668,215,183,669	546,405,238,229	560,147,644,881	799,043,722,652
26112	Purchase Of P P E	-57,323,090,015	-3,379,746,058	-37,561,687,441	-7,722,876,111	-8,658,780,405	-84,341,175,961	-60,720,155,337	-122,040,870,825
26183	Repayment Of Debt	-1,637,002,500,000	-1,507,653,000,000	-42,280,687,500	-42,401,062,500	-44,667,750,000	-1,420,828,500,000	-160,820,437,500	-533,952,378,875
26125	Sale Of Investment	0	0	0	0	0	0	0	11,000,000,000
26005	Capital Expenditure	-57,323,090,015	-3,379,746,058	-37,561,687,441	-7,722,876,111	-8,658,780,405	-84,341,175,961	-60,720,155,337	-122,040,870,825
26007	Cash Dividends Paid	-84,413,972,563	0	0	0	0	0	0	0
26012	Financing Cash Flow	-166,365,000,000	-37,156,500,000	-42,139,687,500	-42,401,062,500	-44,667,750,000	-75,536,437,500	-160,820,437,500	49,877,621,125
26013	Investing Cash Flow	-57,262,690,015	-3,379,746,058	-37,505,287,441	-7,722,876,111	-8,654,780,405	-81,338,213,223	-59,329,956,706	-111,835,404,411
26015	Beginning Cash Position	546,405,238,229	496,168,896,922	563,006,308,851	668,215,183,669	546,405,238,229	560,147,644,881	799,043,722,652	678,968,087,047
26223	Classesof Cash Payments	-258,789,036,357	-65,302,736,204	-70,454,541,202	-58,543,925,936	-64,487,833,015	-208,794,610,243	-196,002,012,380	-390,260,910,977
26099	Long Term Debt Issuance	1,470,496,500,000	1,470,496,500,000	0	0	0	1,345,292,062,500	0	583,830,000,000
26090	Long Term Debt Payments	-1,637,002,500,000	-1,507,653,000,000	-42,280,687,500	-42,401,062,500	-44,667,750,000	-1,420,828,500,000	-160,820,437,500	-533,952,378,875
26073	Net Long Term Debt Issuance	-166,506,000,000	-37,156,500,000	-42,280,687,500	-42,401,062,500	-44,667,750,000	-75,536,437,500	-160,820,437,500	49,877,621,125
26164	Net Other Financing Charges	141,000,000	0	0	0	0	0	0	0
26119	Net P P E Purchase And Sale	-57,262,690,015	-3,379,746,058	-37,505,287,441	-7,722,876,111	-8,654,780,405	-81,338,213,223	-59,254,956,706	-120,751,173,642
26072	Net Issuance Payments Of Debt	-166,506,000,000	-37,156,500,000	-42,280,687,500	-42,401,062,500	-44,667,750,000	-75,536,437,500	-160,820,437,500	49,877,621,125
26226	Paymentson Behalfof Employees	-76,225,787,078	-24,093,634,942	-13,842,149,712	-24,447,528,241	-13,842,474,183	-64,258,669,678	-59,688,456,006	-68,462,284,645
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-3,548,480,844	803,858,325	5,106,562,450	-753,585,463	-8,705,316,156	15,829,626,667	-6,071,328,109	-13,214,386,654
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0	11,000,000,000
26301	Purchase Of Investment Properties	0	0	0	0	0	0	-75,000,000	-2,084,230,769
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0	0	-75,000,000	-2,084,230,769
26228	Other Cash Paymentsfrom Operating Activities	-84,978,229,238	0	0	0	48,404,120	-49,934,457	-59,688,456,006	-68,462,284,645
26222	Other Cash Receiptsfrom Operating Activities	97,834,599	43,265,251	-34,957,407	0	0	0	594,045,102	542,384,439
26220	Cash Flowsfromusedin Operating Activities Direct	105,336,180,049	-31,871,261,770	7,701,000,562	-54,331,350,744	183,837,792,001	127,302,617,404	-12,674,355,456	195,247,805,545
26221	Classesof Cash Receiptsfrom Operating Activities	524,341,978,938	86,950,861,077	114,000,400,828	40,185,286,544	283,205,430,489	447,295,903,331	270,209,254,672	724,261,610,101

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date	1y Target Est
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-04-15	At close: 04:00PM WIB	126	126	125	126	124.00 - 126.00	124	126	123.00 - 195.00	123	195	3,872,600	8,966,430	1,216,000,000,000	1	31	4	Apr 05, 2024 - Apr 09, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-04-12	At close: 04:00PM WIB	126	126	125	126	124.00 - 126.00	124	126	123.00 - 195.00	123	195	3,872,600	8,876,440	1,216,000,000,000	1	30	4	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-04-11	At close: 04:00PM WIB	126	126	125	126	124.00 - 126.00	124	126	123.00 - 195.00	123	195	3,872,600	8,869,227	1,216,000,000,000	1	30	4	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-04-10	At close: 04:00PM WIB	126	126	125	126	124.00 - 126.00	124	126	123.00 - 195.00	123	195	3,872,600	8,806,723	1,216,000,000,000	1	30	4	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-04-05	At close: 04:00PM WIB	126	126	128	125	124.00 - 126.00	124	126	123.00 - 195.00	123	195	3,872,600	8,946,356	1,216,000,000,000	1	30	4	Apr 08, 2024 - Apr 12, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-04-04	At close: 04:11PM WIB	124	124	126	126	123.00 - 126.00	123	126	123.00 - 195.00	123	195	13,241,200	8,879,844	1,216,000,000,000	1	30	4	Apr 05, 2024 - Apr 09, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-04-03	At close: 04:12PM WIB	125	125	124	123	123.00 - 126.00	123	126	123.00 - 195.00	123	195	9,767,800	9,011,410	1,196,000,000,000	1	30	4	Apr 05, 2024 - Apr 09, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-04-02	At close: 04:01PM WIB	125	125	128	120	123.00 - 127.00	123	127	123.00 - 195.00	123	195	13,481,100	8,862,201	1,206,000,000,000	1	30	4	Apr 05, 2024 - Apr 09, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-04-01	At close: 04:07PM WIB	128	129	128	125	125.00 - 129.00	125	129	125.00 - 195.00	125	195	20,188,200	8,577,815	1,206,000,000,000	1	30	4	Apr 05, 2024 - Apr 09, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-29	At close: 04:07PM WIB	134	133	133	127	125.00 - 134.00	125	134	125.00 - 195.00	125	195	49,256,900	8,577,815	1,235,000,000,000	1	31	4	Apr 05, 2024 - Apr 09, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-28	At close: 04:07PM WIB	134	133	133	127	125.00 - 134.00	125	134	123.00 - 195.00	123	195	49,256,900	7,775,841	1,235,000,000,000	1	31	4	Apr 05, 2024 - Apr 09, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-27	At close: 04:00PM WIB	135	135	0	0	133.00 - 135.00	133	135	123.00 - 195.00	123	195	5,601,600	7,594,267	1,293,000,000,000	1	32	4	Mar 27, 2024 - Mar 31, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-26	At close: 04:05PM WIB	135	135	0	0	133.00 - 136.00	133	136	123.00 - 195.00	123	195	6,634,600	7,753,217	1,302,000,000,000	1	32	4	Mar 27, 2024 - Mar 31, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-25	At close: 04:13PM WIB	135	134	0	0	133.00 - 136.00	133	136	123.00 - 195.00	123	195	10,530,300	7,889,238	1,302,000,000,000	1	32	4	Mar 27, 2024 - Mar 31, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-22	At close: 04:04PM WIB	135	135	135	136	134.00 - 136.00	134	136	123.00 - 195.00	123	195	3,365,300	7,970,023	1,302,000,000,000	1	32	4	Mar 27, 2024 - Mar 31, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-21	At close: 04:04PM WIB	134	0	0	0	0.0000 - 0.0000	0	0		0		0	7,969,966	0	1	0	4	Mar 27, 2024 - Mar 31, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-14	As of 01:46PM WIB. Market open.	138	139	136	137	136.00 - 140.00	136	140	123.00 - 195.00	123	195	4,321,200	7,937,776	1,322,000,000,000	1	33	4	Mar 27, 2024 - Mar 31, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-13	At close: 04:10PM WIB	135	134	138	139	134.00 - 139.00	134	139	123.00 - 195.00	123	195	23,446,100	7,627,467	1,331,000,000,000	1	33	4	Mar 27, 2024 - Mar 31, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-11	At close: 04:00PM WIB	134	136	134	135	134.00 - 136.00	134	136	123.00 - 195.00	123	195	6,784,100	7,728,862	1,302,000,000,000	1	32	4	Mar 27, 2024 - Mar 31, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-08	At close: 04:00PM WIB	134	136	134	135	134.00 - 136.00	134	136	123.00 - 195.00	123	195	6,784,100	7,810,727	1,302,000,000,000	1	32	4	Mar 27, 2024 - Mar 31, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-05	At close: 04:00PM WIB	132	132	132	133	131.00 - 133.00	131	133	123.00 - 195.00	123	195	8,866,100	7,859,963	1,273,000,000,000	1	31	4	Mar 27, 2024 - Mar 31, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-04	At close: 04:10PM WIB	132	134	132	133	132.00 - 135.00	132	135	123.00 - 195.00	123	195	8,596,900	7,847,289	1,273,000,000,000	1	31	4	Mar 27, 2024 - Mar 31, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-01	At close: 04:08PM WIB	132	132	134	135	132.00 - 136.00	132	136	123.00 - 195.00	123	195	16,754,600	7,689,981	1,273,000,000,000	1	31	4	Mar 27, 2024 - Mar 31, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-02-29	As of 10:34AM WIB. Market open.	134	132	133	134	132.00 - 135.00	132	135	123.00 - 195.00	123	195	2,521,300	7,567,950	1,293,000,000,000	1	32	4	Mar 27, 2024 - Mar 31, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-02-28	At close: 04:12PM WIB	135	135	133	134	132.00 - 135.00	132	135	123.00 - 195.00	123	195	12,910,200	7,477,193	1,293,000,000,000	1	32	4	Mar 27, 2024 - Mar 31, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-02-27	At close: 04:12PM WIB	138	139	134	135	132.00 - 139.00	132	139	123.00 - 195.00	123	195	16,382,900	7,356,038	1,302,000,000,000	1	32	4	Mar 27, 2024 - Mar 31, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-02-26	At close: 04:13PM WIB	138	138	136	139	137.00 - 140.00	137	140	123.00 - 195.00	123	195	17,517,500	7,717,598	1,331,000,000,000	1	33	4	Mar 27, 2024 - Mar 31, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-02-23	At close: 04:14PM WIB	137	137	137	138	136.00 - 140.00	136	140	123.00 - 195.00	123	195	9,815,000	7,744,393	1,331,000,000,000	1	33	4	Mar 27, 2024 - Mar 31, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk (BEST.JK)	2024-02-22	At close: 04:10PM WIB	135	136	137	138	134.00 - 138.00	134	138	123.00 - 195.00	123	195	8,981,200	7,818,827	1,322,000,000,000	1	33	4	Mar 27, 2024 - Mar 31, 2024	N/A (N/A)	May 14, 2019	180
BEST	PT Bekasi Fajar Industrial Estate Tbk (BEST.JK)	2024-02-21	At close: 04:12PM WIB	133	133	134	136	133.00 - 136.00	133	136	123.00 - 195.00	123	195	8,496,900	7,714,040	1,302,000,000,000	1	32	4	Mar 27, 2024 - Mar 31, 2024	N/A (N/A)	May 14, 2019	180

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	PEG Ratio (5 Yr Expected)	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	5 Year Average Dividend Yield	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)	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)
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-04-15	1,220,000,000,000	2,240,000,000,000	31	40	0	2	0	4	10	1	0	0	195	123	132	147	8,880,000	12,300,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	40	2	1	544,310,000,000	56	-2	249,180,000,000	39,530,000,000	4	424,570,000,000	44	1,450,000,000,000	33	10	453	105,340,000,000	86,600,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-04-12	1,220,000,000,000	2,240,000,000,000	31	40	0	2	0	4	10	1	0	0	195	123	132	147	8,870,000	16,620,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-04-11	1,220,000,000,000	2,240,000,000,000	31	40	0	2	0	4	10	1	0	0	195	123	132	147	8,810,000	16,620,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-04-10	1,220,000,000,000	2,240,000,000,000	31	40	0	2	0	4	10	1	0	0	195	123	132	147	8,810,000	16,620,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-04-05	1,200,000,000,000	2,220,000,000,000	30	40	0	2	0	4	10	1	0	0	195	0	133	148	8,880,000	12,990,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-04-04	1,210,000,000,000	2,230,000,000,000	30	40	0	2	0	4	10	1	0	0	195	0	134	148	9,010,000	12,690,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-04-03	1,210,000,000,000	2,230,000,000,000	30	40	0	2	0	4	10	1	0	0	195	0	134	149	8,860,000	12,200,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-04-02	1,210,000,000,000	2,230,000,000,000	30	40	0	2	0	4	10	1	0	0	195	0	134	149	8,580,000	10,570,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-04-01	1,230,000,000,000	2,190,000,000,000	30	40	0	2	0	4	10	1	0	0	195	0	134	149	8,580,000	10,570,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-29	1,230,000,000,000	2,190,000,000,000	30	40	0	2	0	4	10	1	0	0	195	123	135	149	7,780,000	6,280,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-28	1,290,000,000,000	2,250,000,000,000	32	40	0	2	0	4	10	1	0	0	195	0	135	149	7,590,000	6,350,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-27	1,300,000,000,000	2,260,000,000,000	32	40	0	2	0	4	10	1	0	0	195	0	135	149	7,750,000	7,030,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-26	1,300,000,000,000	2,260,000,000,000	32	40	0	2	0	4	10	1	0	0	195	0	135	150	7,890,000	7,510,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-25	1,300,000,000,000	2,260,000,000,000	32	40	0	2	0	4	10	1	0	0	195	123	135	150	7,890,000	7,510,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-22	1,300,000,000,000	2,260,000,000,000	32	40	0	2	0	4	10	1	0	0	195	0	135	150	7,970,000	8,030,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-21	1,290,000,000,000	2,250,000,000,000	32	40	0	2	0	4	10	1	0	0	195	123	135	150	7,970,000	8,030,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-14	1,330,000,000,000	2,290,000,000,000	33	40	0	2	0	4	10	1	0	0	195	0	135	151	7,630,000	11,660,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-13	1,300,000,000,000	2,260,000,000,000	32	40	0	2	0	4	10	1	0	0	195	0	135	151	7,780,000	11,660,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-11	1,300,000,000,000	2,260,000,000,000	32	40	0	2	0	4	10	1	0	0	195	123	135	151	7,790,000	11,660,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-08	1,290,000,000,000	2,250,000,000,000	32	40	0	2	0	4	10	1	0	0	195	123	135	151	7,810,000	11,960,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-05	1,270,000,000,000	2,230,000,000,000	31	5	0	2	0	4	10	1	0	0	195	0	135	152	7,850,000	11,980,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-04	1,270,000,000,000	2,230,000,000,000	31	5	0	2	0	4	10	1	0	0	195	123	135	152	7,850,000	11,980,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-03-01										1	0	0	195	123	135	152	7,690,000	10,680,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-02-29	1,290,000,000,000	2,250,000,000,000	32	5	0	2	0	4	10	1	-9	28	195	123	135	152	7,570,000	9,550,000	9,650,000,000	9,720,000,000	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-02-28	1,300,000,000,000	2,260,000,000,000	32	5	0	2	0	4	10	1	-7	28	195	0	135	152	7,360,000	8,520,000	9,650,000,000	9,720,000,000	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-02-27	1,330,000,000,000	2,290,000,000,000	33	5	0	2	0	4	10	1	0	0	195	0	135	152	7,720,000	7,890,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk	2024-02-26	1,330,000,000,000	2,290,000,000,000	33	5	0	2	0	4	10	1	0	0	195	0	135	152	7,720,000	7,890,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk (BEST.JK)	2024-02-23	1,320,000,000,000	2,280,000,000,000	33	5	0	2	0	4	10	1	0	0	195	0	135	152	7,820,000	6,920,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk (BEST.JK)	2024-02-22	1,300,000,000,000	2,260,000,000,000	32	5	0	2	0	4	10	1	-5	24	195	123	135	152	7,820,000	6,920,000	9,650,000,000	9,720,000,000	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000
BEST	PT Bekasi Fajar Industrial Estate Tbk (BEST.JK)	2024-02-21	1,280,000,000,000	2,240,000,000,000	32	5	0	2	0	4	10	1	0	0	195	123	135	152	7,710,000	6,800,000	9,650,000,000	0	3,520,000,000	64	4	2	N/A	May 14, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	27	2	1	547,280,000,000	57	61	235,420,000,000	40,440,000,000	4	496,170,000,000	51	1,450,000,000,000	33	10	459	148,790,000,000	-29,270,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	111	111	111	111	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	112	112	112	112	10,000
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	111	111	111	111	49,800
2024-05-08	15:45:00	111	111	111	111	150,200
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:17	111	111	111	111	0
2024-05-08	15:40:00	111	111	111	111	800
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	111	111	111	111	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	112	112	112	112	10,000
2024-05-08	15:46:00	111	111	111	111	49,800
2024-05-08	15:44:00	111	111	111	111	150,200
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:17	111	111	111	111	0
2024-05-08	15:40:00	111	111	111	111	800
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	111	111	111	111	100
2024-05-08	15:24:00	111	111	111	111	5,000
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	111	111	111	111	10,000
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	112	112	112	112	2,500
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	112	112	112	112	3,900
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	111	111	111	111	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	111	112	111	112	210,000
2024-05-08	15:40:17	111	111	111	111	0
2024-05-08	15:40:00	111	111	111	111	800
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	111	111	111	111	100
2024-05-08	15:20:00	111	111	111	111	5,000
2024-05-08	15:15:00	111	111	111	111	10,000
2024-05-08	15:10:00	112	112	112	112	2,500
2024-05-08	15:05:00	112	112	112	112	3,900
2024-05-08	15:00:00	111	111	111	111	7,000
2024-05-08	14:55:00	111	111	111	111	3,000
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	112	112	111	111	57,300
2024-05-08	14:41:58	112	112	112	112	0
2024-05-08	14:40:00	112	112	112	112	5,000
2024-05-08	14:35:00	111	111	111	111	171,800
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	111	111	111	111	100
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	111	111	111	111	289,900
2024-05-08	14:10:00	110	111	110	111	0
2024-05-08	14:05:00	110	110	110	110	866,400
2024-05-08	14:00:00	111	111	111	111	37,500
2024-05-08	13:55:00	111	111	111	111	128,000
2024-05-08	13:50:00	111	111	111	111	0
2024-05-08	13:47:25	111	111	111	111	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	111	111	111	111	0
2024-05-08	15:45:00	111	112	111	112	210,000
2024-05-08	15:40:17	111	111	111	111	0
2024-05-08	15:30:00	111	111	111	111	800
2024-05-08	15:15:00	111	111	111	111	15,100
2024-05-08	15:00:00	111	112	111	112	13,400
2024-05-08	14:45:00	112	112	111	111	60,300
2024-05-08	14:41:58	112	112	112	112	0
2024-05-08	14:30:00	111	112	111	112	176,800
2024-05-08	14:15:00	111	111	111	111	290,000
2024-05-08	14:00:00	111	111	110	111	903,900
2024-05-08	13:47:25	111	111	111	111	0
2024-05-08	13:45:00	111	111	111	111	140,800
2024-05-08	13:30:00	111	111	110	111	832,400
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:44	111	111	111	111	0
2024-05-08	11:45:00	111	111	111	111	12,000
2024-05-08	11:30:00	111	111	111	111	11,600
2024-05-08	11:19:54	112	112	112	112	0
2024-05-08	11:15:00	111	112	110	111	1,075,800
2024-05-08	11:00:00	111	112	110	111	3,043,200
2024-05-08	10:45:00	112	112	112	112	39,300
2024-05-08	10:39:16	112	112	112	112	0
2024-05-08	10:30:00	112	112	111	111	67,800
2024-05-08	10:15:00	112	112	111	112	43,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	111	111	111	111	0
2024-05-08	15:40:17	111	111	111	111	0
2024-05-08	15:30:00	111	112	111	112	210,800
2024-05-08	15:00:00	111	112	111	111	28,500
2024-05-08	14:41:58	112	112	112	112	0
2024-05-08	14:30:00	111	112	111	111	237,100
2024-05-08	14:00:00	111	111	110	111	1,193,900
2024-05-08	13:47:25	111	111	111	111	0
2024-05-08	13:30:00	111	111	110	111	973,200
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:44	111	111	111	111	0
2024-05-08	11:30:00	111	111	111	111	23,600
2024-05-08	11:19:54	112	112	112	112	0
2024-05-08	11:00:00	111	112	110	111	4,119,000
2024-05-08	10:39:16	112	112	112	112	0
2024-05-08	10:30:00	112	112	111	112	107,100
2024-05-08	10:00:00	111	112	111	112	298,500
2024-05-08	09:45:42	112	112	112	112	0
2024-05-08	09:30:00	112	113	111	112	226,900
2024-05-08	09:02:34	113	113	113	113	0
2024-05-08	09:00:00	112	113	112	113	489,100
2024-05-07	16:00:00	112	112	112	112	0
2024-05-07	15:30:00	112	113	112	112	859,500
2024-05-07	15:00:00	112	113	112	113	297,700
2024-05-07	14:54:19	113	113	113	113	0
2024-05-07	14:30:00	112	113	112	112	142,900
2024-05-07	14:00:00	113	113	112	113	75,400
2024-05-07	13:41:57	113	113	113	113	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	111	111	111	111	0
2024-05-08	15:40:17	111	111	111	111	0
2024-05-08	15:00:00	111	112	111	112	239,300
2024-05-08	14:41:58	112	112	112	112	0
2024-05-08	14:00:00	111	112	110	111	1,149,700
2024-05-08	13:47:25	111	111	111	111	0
2024-05-08	13:00:00	111	111	110	111	973,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:44	111	111	111	111	0
2024-05-08	11:19:54	112	112	112	112	0
2024-05-08	11:00:00	111	112	110	111	4,070,900
2024-05-08	10:39:16	112	112	112	112	0
2024-05-08	10:00:00	111	112	111	112	405,600
2024-05-08	09:45:42	112	112	112	112	0
2024-05-08	09:02:34	113	113	113	113	0
2024-05-08	09:00:00	112	113	111	112	0
2024-05-07	16:00:00	112	112	112	112	0
2024-05-07	15:00:00	112	113	112	112	930,600
2024-05-07	14:54:19	113	113	113	113	0
2024-05-07	14:00:00	113	113	112	112	198,700
2024-05-07	13:41:57	113	113	113	113	0
2024-05-07	13:00:00	113	113	112	113	33,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:36:36	113	113	113	113	0
2024-05-07	11:12:57	113	113	113	113	0
2024-05-07	11:00:00	113	113	112	113	69,800
2024-05-07	10:32:34	113	113	113	113	0
2024-05-07	10:00:00	113	114	112	113	230,900
2024-05-07	09:48:32	114	114	114	114	0
2024-05-07	09:04:51	113	113	113	113	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	111	111	111	111	0
2024-05-08	15:40:17	111	111	111	111	0
2024-05-08	15:00:00	111	112	111	111	451,500
2024-05-08	14:41:58	112	112	112	112	0
2024-05-08	13:47:25	111	111	111	111	0
2024-05-08	13:30:00	111	112	110	111	2,404,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:44	111	111	111	111	0
2024-05-08	11:19:54	112	112	112	112	0
2024-05-08	10:39:16	112	112	112	112	0
2024-05-08	10:30:00	112	112	110	111	4,249,700
2024-05-08	09:45:42	112	112	112	112	0
2024-05-08	09:02:34	113	113	113	113	0
2024-05-08	09:00:00	112	113	111	112	1,014,500
2024-05-07	16:00:00	112	112	112	112	0
2024-05-07	15:00:00	112	113	112	112	1,662,600
2024-05-07	14:54:19	113	113	113	113	0
2024-05-07	13:41:57	113	113	113	113	0
2024-05-07	13:30:00	113	113	112	112	251,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:36:36	113	113	113	113	0
2024-05-07	11:12:57	113	113	113	113	0
2024-05-07	10:32:34	113	113	113	113	0
2024-05-07	10:30:00	113	113	112	113	228,000
2024-05-07	09:48:32	114	114	114	114	0
2024-05-07	09:04:51	113	113	113	113	0
2024-05-07	09:00:00	113	114	112	113	322,800
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:14:18	114	114	114	114	0
2024-05-06	15:00:00	113	114	112	113	1,553,400

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	112	113	110	111	7,743,800
2024-05-07	09:00:00	113	114	112	112	2,425,600
2024-05-06	09:00:00	121	121	111	113	7,606,100
2024-05-03	09:00:00	110	113	110	111	4,328,400
2024-05-02	09:00:00	115	115	108	112	10,032,200
2024-04-30	09:00:00	113	116	111	116	6,423,600
2024-04-29	09:00:00	115	116	112	113	4,106,700
2024-04-26	09:00:00	117	117	113	115	10,656,400
2024-04-25	09:00:00	118	119	116	117	2,883,200
2024-04-24	09:00:00	119	120	117	117	2,501,400
2024-04-23	09:00:00	116	121	116	119	8,429,400
2024-04-22	09:00:00	120	120	115	116	13,866,200
2024-04-19	09:00:00	122	122	119	119	12,946,000
2024-04-18	09:00:00	121	124	121	122	8,601,900
2024-04-17	09:00:00	123	124	121	121	6,411,500
2024-04-16	09:00:00	126	126	122	122	17,360,700
2024-04-05	09:00:00	126	126	124	126	3,872,600
2024-04-04	09:00:00	124	126	123	126	13,238,600
2024-04-03	09:00:00	125	126	123	124	9,767,800
2024-04-02	09:00:00	125	127	123	125	13,481,100
2024-04-01	09:00:00	129	129	125	125	21,118,900
2024-03-28	09:00:00	133	134	125	128	49,256,900
2024-03-27	09:00:00	135	135	133	134	5,601,600
2024-03-26	09:00:00	136	136	133	135	6,634,600
2024-03-25	09:00:00	136	136	133	135	10,530,300
2024-03-22	09:00:00	135	136	134	135	3,365,300
2024-03-21	09:00:00	135	136	133	135	5,484,600
2024-03-20	09:00:00	134	135	132	134	4,638,100
2024-03-19	09:00:00	133	134	132	134	6,745,300
2024-03-18	09:00:00	135	135	133	133	8,652,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	113	114	112	112	2,425,600
2024-05-02	09:00:00	115	115	108	112	10,032,200
2024-04-30	09:00:00	113	116	111	116	6,423,600
2024-04-29	09:00:00	115	116	112	113	4,106,700
2024-04-26	09:00:00	117	117	113	115	10,656,400
2024-04-25	09:00:00	118	119	116	117	2,883,200
2024-04-24	09:00:00	119	120	117	117	2,501,400
2024-04-23	09:00:00	116	121	116	119	8,429,400
2024-04-22	09:00:00	120	120	115	116	13,866,200
2024-04-19	09:00:00	122	122	119	119	12,946,000
2024-04-18	09:00:00	121	124	121	122	8,601,900
2024-04-17	09:00:00	123	124	121	121	6,411,500
2024-04-16	09:00:00	126	126	122	122	17,360,700
2024-04-05	09:00:00	126	126	124	126	3,872,600
2024-04-04	09:00:00	124	126	123	126	13,238,600
2024-04-03	09:00:00	125	126	123	124	9,767,800
2024-04-02	09:00:00	125	127	123	125	13,481,100
2024-04-01	09:00:00	129	129	125	125	21,118,900
2024-03-28	09:00:00	133	134	125	128	49,256,900
2024-03-27	09:00:00	135	135	133	134	5,601,600
2024-03-26	09:00:00	136	136	133	135	6,634,600
2024-03-25	09:00:00	136	136	133	135	10,530,300
2024-03-22	09:00:00	135	136	134	135	3,365,300
2024-03-21	09:00:00	135	136	133	135	5,484,600
2024-03-20	09:00:00	134	135	132	134	4,638,100
2024-03-19	09:00:00	133	134	132	134	6,745,300
2024-03-18	09:00:00	135	135	133	133	8,652,900
2024-03-15	09:00:00	137	138	135	135	4,838,300
2024-03-14	09:00:00	139	140	136	138	6,340,800
2024-03-13	09:00:00	134	139	134	138	23,446,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	121	121	110	111	17,775,500
2024-04-28	00:00:00	115	116	108	111	24,890,900
2024-04-21	00:00:00	120	121	113	115	38,336,600
2024-04-14	00:00:00	126	126	119	119	45,320,100
2024-04-07	00:00:00	126	126	126	126	0
2024-03-31	00:00:00	129	129	123	126	61,479,000
2024-03-24	00:00:00	136	136	125	128	72,023,400
2024-03-17	00:00:00	135	136	132	135	28,886,200
2024-03-10	00:00:00	134	140	134	135	34,625,200
2024-03-03	00:00:00	134	136	131	135	34,247,300
2024-02-25	00:00:00	138	140	131	132	82,330,200
2024-02-18	00:00:00	133	140	132	138	37,457,300
2024-02-11	00:00:00	131	135	130	133	30,227,200
2024-02-04	00:00:00	133	134	130	132	20,329,000
2024-01-28	00:00:00	133	134	131	133	24,982,500
2024-01-21	00:00:00	138	138	132	133	25,530,100
2024-01-14	00:00:00	140	142	136	137	27,210,400
2024-01-07	00:00:00	139	145	138	140	43,433,500
2023-12-31	00:00:00	137	141	136	140	36,231,000
2023-12-24	00:00:00	132	140	131	137	24,196,700
2023-12-17	00:00:00	135	135	131	132	26,655,600
2023-12-10	00:00:00	135	136	130	135	46,975,500
2023-12-03	00:00:00	139	141	134	135	37,214,500
2023-11-26	00:00:00	142	147	135	138	74,895,000
2023-11-19	00:00:00	139	144	137	142	37,961,700
2023-11-12	00:00:00	136	142	133	139	42,709,300
2023-11-05	00:00:00	140	142	134	136	46,209,600
2023-10-29	00:00:00	130	141	129	137	127,622,800
2023-10-22	00:00:00	142	148	138	140	94,711,400
2023-10-15	00:00:00	153	153	141	142	94,935,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	115	121	108	111	32,136,100
2024-03-31	00:00:00	129	129	111	116	155,666,000
2024-02-29	00:00:00	132	140	125	128	186,536,700
2024-01-31	00:00:00	133	140	130	132	166,877,300
2023-12-31	00:00:00	137	145	132	133	144,099,300
2023-11-30	00:00:00	136	141	130	137	142,070,000
2023-10-31	00:00:00	133	147	129	136	262,403,200
2023-09-30	00:00:00	164	166	130	133	448,861,100
2023-08-31	00:00:00	153	170	148	164	525,988,500
2023-07-31	00:00:00	169	169	153	154	730,478,600
2023-06-30	00:00:00	167	195	161	166	1,241,831,400
2023-05-31	00:00:00	158	183	156	167	931,272,400
2023-04-30	00:00:00	157	168	148	158	1,005,000,200
2023-03-31	00:00:00	152	155	150	151	45,628,200
2023-02-28	00:00:00	130	130	127	128	22,818,300
2023-01-31	00:00:00	146	152	145	148	54,745,400
2022-12-31	00:00:00	133	158	120	146	437,473,200
2022-11-30	00:00:00	140	141	130	133	259,129,200
2022-10-31	00:00:00	130	148	130	140	1,016,482,400
2022-09-30	00:00:00	162	174	139	139	554,308,600
2022-08-31	00:00:00	156	187	151	162	1,528,531,100
2022-07-31	00:00:00	139	164	137	156	1,303,894,300
2022-06-30	00:00:00	124	145	113	138	857,365,100
2022-05-31	00:00:00	118	133	109	124	1,076,470,500
2022-04-30	00:00:00	107	123	106	118	551,051,100
2022-03-31	00:00:00	105	109	103	107	270,644,500
2022-02-28	00:00:00	106	115	100	105	380,831,000
2022-01-31	00:00:00	105	116	105	106	240,909,900
2021-12-31	00:00:00	113	122	105	105	139,356,400
2021-11-30	00:00:00	123	125	110	112	208,013,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	115	121	108	111	32,136,100
2024-03-31	00:00:00	129	129	112	113	149,242,400
2024-02-29	00:00:00	132	140	125	128	186,536,700
2024-01-31	00:00:00	133	140	111	116	509,080,000
2023-12-31	00:00:00	137	145	125	128	497,513,300
2023-11-30	00:00:00	136	145	130	132	453,046,600
2023-10-31	00:00:00	133	147	129	133	548,572,500
2023-09-30	00:00:00	164	166	129	137	853,334,300
2023-08-31	00:00:00	153	170	129	136	1,237,252,800
2023-07-31	00:00:00	169	170	130	133	1,705,328,200
2023-06-30	00:00:00	167	195	148	164	2,498,298,500
2023-05-31	00:00:00	158	195	153	154	2,903,582,400
2023-04-30	00:00:00	157	195	148	166	3,178,104,000
2023-03-31	00:00:00	151	183	145	167	2,394,354,800
2023-02-28	00:00:00	130	168	127	158	2,014,664,900
2023-01-31	00:00:00	148	155	123	151	1,004,542,900
2022-10-31	00:00:00	130	158	120	146	1,713,084,800
2022-07-31	00:00:00	139	187	137	139	3,386,734,000
2022-04-30	00:00:00	107	145	106	138	2,484,886,700
2022-01-31	00:00:00	105	116	100	107	892,385,400
2021-10-31	00:00:00	128	134	105	105	576,958,500
2021-07-31	00:00:00	123	143	117	130	1,582,045,000
2021-04-30	00:00:00	151	155	121	122	793,774,900
2021-01-31	00:00:00	159	170	147	151	1,000,997,000

Dividends Amount

Date	Time	Amount
2019-05-14	09:00:00	9
2018-05-18	09:00:00	10
2017-06-16	09:00:00	3
2016-06-10	09:00:00	1
2015-06-18	09:00:00	2
2014-05-23	09:00:00	2

Dividends Yields

Year	Distribution	Total Amount	Yields
2019	1	9	5.79 %
2018	1	10	6.62 %
2017	1	3	2.27 %
2016	1	1	0.81 %
2015	1	2	1.51 %
2014	1	2	1.51 %

Splits

N/A

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

Free-Counters