Informasi Saham BRMS PT Bumi Resources Minerals Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LOPI	PT Logisticsplus International Tbk
ASHA	PT Cilacap Samudera Fishing Industry Tbk
WIDI	PT Widiant Jaya Krenindo Tbk
CPRI	PT Capri Nusa Satu Properti Tbk
VAST	PT Vastland Indonesia 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 : 2024-05-09

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40001	Market Cap	1	20,416,901,808,672	0	22,543,662,397,842
14012	Pb Ratio	5	1	1	1
14010	Ps Ratio	9	21	43	129
102	Enterprises Value E B I T D A Ratio	12	983,249	0	788,992
14008	Pe Ratio	18	75	91	14
101	Enterprises Value Revenue Ratio	22	348,189	0	6,900,119
40002	Enterprise Value	36	21,295,828,127,955	0	22,933,289,503,618

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	20,416,901,808,672	21,267,606,050,700	0	30,058,216,551,656	19,282,629,485,968	24,103,286,840,460	22,543,662,397,842
14012	Pb Ratio	5	1	1	1	2	1	1	1
14010	Ps Ratio	9	21	37	43	88	88	138	129
102	Enterprises Value E B I T D A Ratio	12	983,249	3,954,919	0	6,005,493	5,537,292	13,649,708	788,992
14008	Pe Ratio	18	75	79	91	124	90	113	14
101	Enterprises Value Revenue Ratio	22	348,189	1,083,493	0	1,826,482	2,000,328	4,293,119	6,900,119
40002	Enterprise Value	36	21,295,828,127,955	22,022,807,238,724	0	30,879,558,509,759	20,079,124,801,224	24,907,660,451,326	22,933,289,503,618

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	21,233,668	0	32,592,673	121,321,341	13,845,832
20304	Write Off	0	0	-17,567,305	-24,544,778	-3,985,155
20091	Net Income	15,380,959	0	13,655,828	69,121,803	3,953,683
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	21,658,639	0	33,411,884	122,186,876	14,669,247
20046	Gross Profit	31,524,123	0	6,566,737	6,204,260	6,000,461
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	20,943,352	0	32,542,920	121,292,274	13,841,141
20145	Tax Provision	5,125,707	0	18,859,134	51,509,829	9,802,932
20100	Total Revenue	61,161,751	0	11,644,445	10,578,248	8,343,695
20164	Total Expenses	40,761,486	0	10,581,142	9,715,272	8,471,023
20013	Cost Of Revenue	29,637,628	0	5,077,708	4,373,988	2,343,234
20177	Interest Income	88,539	0	356,032	239,569	36,754
20057	Interest Expense	290,316	0	49,753	29,067	4,691
20109	Operating Income	20,400,265	0	1,063,303	862,976	-127,328
20316	Normalized Income	15,380,959	13,919,463	-46,670	49,976,876	-169,498
20108	Operating Expense	11,123,858	0	5,503,434	5,341,284	6,127,789
20112	Operating Revenue	61,161,751	0	11,644,445	10,578,248	8,343,695
20087	Minority Interests	-436,686	0	-27,958	-660,642	-84,526
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-201,777	0	306,279	210,502	32,063
20416	Total Unusual Items	0	0	17,567,305	24,544,778	5,497,575
29010	Basic Average Shares	141,784,040,338	0	141,510,058,660	86,330,555,655	76,254,217,843
20269	Other Special Charges	0	0	0	0	-1,512,420
29011	Diluted Average Shares	141,784,040,338	0	141,510,058,660	86,330,555,655	76,254,217,843
20420	Normalized E B I T D A	21,658,639	17,914,955	15,844,579	97,642,098	9,171,672
20162	Special Income Charges	0	0	17,567,305	24,544,778	5,497,575
20315	Reconciled Depreciation	424,971	0	819,211	865,535	823,415
20312	Other Operating Expenses	3,297,924	0	598,434	995,362	1,206,262
20314	Reconciled Cost Of Revenue	29,637,628	0	5,077,708	4,373,988	2,343,234
20419	Tax Effect Of Unusual Items	0	0	3,864,807	5,399,851	1,374,394
20018	Depreciation Income Statement	424,971	0	819,211	865,535	823,415
20075	Interest Income Non Operating	88,539	0	356,032	239,569	36,754
20064	Interest Expense Non Operating	290,316	0	49,753	29,067	4,691
20093	Net Income Common Stockholders	15,380,959	0	13,655,828	69,121,803	3,953,683
20094	Net Income Continuous Operations	15,817,645	0	13,683,786	69,782,445	4,038,209
20045	General And Administrative Expense	1,946,645	0	674,025	95,225	231,822
20159	Selling General And Administration	1,946,645	0	674,025	95,225	231,822
20435	Total Operating Income As Reported	20,400,265	0	1,063,303	862,976	-127,328
20412	Other Non Operating Income Expenses	289,865	25,182	334,356	94,181,149	8,712,595
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	15,380,959	0	13,655,828	69,121,803	3,953,683
20417	Total Unusual Items Excluding Goodwill	0	0	17,567,305	24,544,778	5,497,575
20077	Net Non Operating Interest Income Expense	-201,777	0	306,279	210,502	32,063
20346	Net Income Including Noncontrolling Interests	15,817,645	0	13,683,786	69,782,445	4,038,209
20019	Depreciation And Amortization In Income Statement	424,971	0	819,211	865,535	823,415
20309	Net Income From Continuing And Discontinued Operation	15,380,959	0	13,655,828	69,121,803	3,953,683
20331	Net Income From Continuing Operation Net Minority Interest	15,380,959	0	13,655,828	69,121,803	3,953,683

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	21,233,668	5,464,114	0	5,032,385	3,516,420	1,721,409	32,592,673	121,321,341	13,845,832
20304	Write Off	0	0	0	0	-139,081	0	-17,567,305	-24,544,778	-3,985,155
20091	Net Income	15,380,959	3,582,253	0	4,923,662	3,440,550	2,120,757	13,655,828	69,121,803	3,953,683
29004	Basic E P S	0	0	0	0	0	0	0	0	0
20190	E B I T D A	21,658,639	5,568,460	0	5,141,886	3,626,163	1,824,776	33,411,884	122,186,876	14,669,247
20046	Gross Profit	31,524,123	8,900,557	0	8,638,675	5,271,607	3,633,307	6,566,737	6,204,260	6,000,461
29009	Diluted E P S	0	0	0	0	0	0	0	0	0
20136	Pretax Income	20,943,352	5,203,402	0	5,026,124	3,514,275	1,719,263	32,542,920	121,292,274	13,841,141
20145	Tax Provision	5,125,707	1,451,780	0	0	0	-402,765	18,859,134	51,509,829	9,802,932
20100	Total Revenue	61,161,751	20,325,748	0	16,906,579	10,037,918	5,801,763	11,644,445	10,578,248	8,343,695
20164	Total Expenses	40,761,486	15,334,549	0	12,039,358	6,712,097	4,111,573	10,581,142	9,715,272	8,471,023
20013	Cost Of Revenue	29,637,628	11,425,191	0	8,267,904	4,766,311	2,168,456	5,077,708	4,373,988	2,343,234
20177	Interest Income	88,539	25,923	0	24,034	13,972	10,910	356,032	239,569	36,754
20057	Interest Expense	290,316	260,712	0	6,261	2,145	2,146	49,753	29,067	4,691
20109	Operating Income	20,400,265	4,991,199	0	4,867,221	3,325,821	1,690,190	1,063,303	862,976	-127,328
20316	Normalized Income	15,380,959	3,582,253	13,919,463	4,923,662	3,440,550	2,120,757	-46,670	49,976,876	-169,498
20108	Operating Expense	11,123,858	3,909,358	0	3,771,454	1,945,786	1,943,117	5,503,434	5,341,284	6,127,789
20112	Operating Revenue	61,161,751	20,325,748	0	16,906,579	10,037,918	5,801,763	11,644,445	10,578,248	8,343,695
20087	Minority Interests	-436,686	-169,369	0	-102,462	-73,725	-1,271	-27,958	-660,642	-84,526
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-201,777	-234,789	0	17,773	11,827	8,764	306,279	210,502	32,063
20416	Total Unusual Items	0	0	0	17,567,305	139,081	0	17,567,305	24,544,778	5,497,575
29010	Basic Average Shares	141,784,040,338	141,784,040,338	0	141,850,659,170	0	141,784,040,338	141,510,058,660	86,330,555,655	76,254,217,843
20269	Other Special Charges	0	0	0	0	0	0	0	0	-1,512,420
29011	Diluted Average Shares	141,784,040,338	141,784,040,338	0	141,850,659,170	0	141,784,040,338	141,510,058,660	86,330,555,655	76,254,217,843
20420	Normalized E B I T D A	21,658,639	5,568,460	17,914,955	5,141,886	3,626,163	1,824,776	15,844,579	97,642,098	9,171,672
20162	Special Income Charges	0	0	0	0	139,081	0	17,567,305	24,544,778	5,497,575
20315	Reconciled Depreciation	424,971	104,346	0	109,501	109,743	103,367	819,211	865,535	823,415
20312	Other Operating Expenses	3,297,924	1,761,792	0	2,042,281	218,321	444,706	598,434	995,362	1,206,262
20314	Reconciled Cost Of Revenue	29,637,628	11,425,191	0	8,267,904	4,766,311	2,168,456	5,077,708	4,373,988	2,343,234
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	3,864,807	5,399,851	1,374,394
20018	Depreciation Income Statement	424,971	104,346	0	109,501	109,743	103,367	819,211	865,535	823,415
20075	Interest Income Non Operating	88,539	25,923	0	24,034	13,972	10,910	356,032	239,569	36,754
20064	Interest Expense Non Operating	290,316	260,712	0	6,261	2,145	2,146	49,753	29,067	4,691
20093	Net Income Common Stockholders	15,380,959	3,582,253	0	4,923,662	3,440,550	2,120,757	13,655,828	69,121,803	3,953,683
20094	Net Income Continuous Operations	15,817,645	3,751,622	0	5,026,124	3,514,275	2,122,028	13,683,786	69,782,445	4,038,209
20045	General And Administrative Expense	1,946,645	227,044	0	551,003	377,257	168,544	674,025	95,225	231,822
20159	Selling General And Administration	1,946,645	227,044	0	551,003	377,257	168,544	674,025	95,225	231,822
20435	Total Operating Income As Reported	20,400,265	4,991,199	0	4,867,221	3,325,821	1,690,190	1,063,303	862,976	-127,328
20412	Other Non Operating Income Expenses	289,865	4,626	25,182	213,167	0	0	334,356	94,181,149	8,712,595
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	15,380,959	3,582,253	0	4,923,662	3,440,550	2,120,757	13,655,828	69,121,803	3,953,683
20417	Total Unusual Items Excluding Goodwill	0	0	0	17,567,305	139,081	0	17,567,305	24,544,778	5,497,575
20077	Net Non Operating Interest Income Expense	-201,777	-234,789	0	17,773	11,827	8,764	306,279	210,502	32,063
20346	Net Income Including Noncontrolling Interests	15,817,645	3,751,622	0	5,026,124	3,514,275	2,122,028	13,683,786	69,782,445	4,038,209
20019	Depreciation And Amortization In Income Statement	424,971	104,346	0	109,501	109,743	103,367	819,211	865,535	823,415
20309	Net Income From Continuing And Discontinued Operation	15,380,959	3,582,253	0	4,923,662	3,440,550	2,120,757	13,655,828	69,121,803	3,953,683
20331	Net Income From Continuing Operation Net Minority Interest	15,380,959	3,582,253	0	4,923,662	3,440,550	2,120,757	13,655,828	69,121,803	3,953,683

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	48,412,144	48,412,144	0
23531	Net Debt	53,525,031	0	27,772,344
23165	Payables	45,335,276	44,411,715	63,301,473
23139	Net P P E	525,035,196	443,786,778	155,394,965
23351	Properties	0	304,964,061	0
23386	Total Debt	63,694,580	45,878,500	0
23100	Gross P P E	185,068,745	453,035,150	23,494,063
23038	Common Stock	2,157,935,004	2,114,227,592	1,912,725,385
23045	Current Debt	9,199,470	33,642,920	0
23532	Share Issued	141,784,040,238	129,112,387,720	81,411,579,467
23220	Total Assets	1,080,234,251	980,443,926	588,143,372
23027	Capital Stock	2,157,935,004	2,114,227,592	1,912,725,385
23382	Other Payable	31,851,780	31,583,298	56,095,131
23028	Cash Financial	6,701,349	55,500,711	2,171,078
23123	Long Term Debt	54,495,110	12,235,580	0
23179	Prepaid Assets	158,468,472	181,877,730	35,709,559
23385	Working Capital	117,902,597	165,364,711	-20,118,599
23000	Accounts Payable	9,666,536	9,607,135	5,543,072
23029	Cash Equivalents	3,468,200	4,869,840	0
23245	Invested Capital	1,226,324,161	1,133,073,354	745,671,580
23340	Other Properties	23,347,293	0	8,015
23132	Minority Interest	-207,512,044	-207,566,396	-258,967,935
23204	Retained Earnings	-798,815,824	-813,035,755	-882,131,504
23217	Total Tax Payable	3,816,960	3,221,282	1,663,270
23352	Current Provisions	2,834,228	626,719	556,262
23001	Accounts Receivable	0	0	550,013
23280	Common Stock Equity	1,162,629,581	1,087,194,854	745,671,580
23403	Net Tangible Assets	1,114,217,437	1,038,782,710	745,671,580
23215	Stockholders Equity	1,162,629,581	1,087,194,854	745,671,580
23383	Tangible Book Value	1,114,217,437	1,038,782,710	745,671,580
23353	Long Term Provisions	56,397	0	70,457
23374	Total Capitalization	1,217,124,691	1,099,430,434	745,671,580
23469	Other Equity Interest	0	0	0
23393	Ordinary Shares Number	141,784,040,238	129,112,387,720	81,411,579,467
23008	Accumulated Depreciation	-10,592,854	-9,248,372	-8,551,374
23282	Construction In Progress	89,511,862	136,429,375	12,173,805
23030	Cash And Cash Equivalents	10,169,549	60,370,551	2,171,078
23012	Additional Paid In Capital	-205,233,875	-222,741,259	-293,641,834
23275	Buildings And Improvements	7,999,392	7,999,392	7,999,392
23126	Long Term Equity Investment	301,630,365	214,695,842	191,100,321
23319	Machinery Furniture Equipment	87,557,491	3,642,322	3,320,866
23098	Goodwill And Other Intangible Assets	48,412,144	48,412,144	0
23261	Total Equity Gross Minority Interest	955,117,537	879,628,458	486,703,645
23259	Total Liabilities Net Minority Interest	125,116,714	100,815,468	101,439,727
23046	Current Debt And Capital Lease Obligation	9,199,470	33,642,920	0
23124	Long Term Debt And Capital Lease Obligation	54,495,110	12,235,580	0
23344	Non Current Pension And Other Postretirement Benefit Plans	3,965,174	4,520,431	4,315,949

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	48,412,144	48,412,144	48,412,144	48,412,144	48,412,144	48,412,144	0
23531	Net Debt	54,761,768	47,523,829	53,030,847	52,825,003	53,525,031	0	27,772,344
23165	Payables	65,973,507	62,596,585	54,547,824	49,953,839	45,335,276	44,411,715	63,301,473
23139	Net P P E	586,641,065	563,763,031	557,590,864	547,416,585	525,035,196	443,786,778	155,394,965
23351	Properties	0	0	0	362,047,227	0	304,964,061	0
23386	Total Debt	64,445,094	57,235,235	59,975,360	62,604,370	63,694,580	45,878,500	0
23100	Gross P P E	216,775,992	207,738,836	203,792,260	558,828,576	185,068,745	453,035,150	23,494,063
23038	Common Stock	2,157,935,004	2,157,935,004	2,157,935,004	2,157,935,004	2,157,935,004	2,114,227,592	1,912,725,385
23045	Current Debt	24,530,720	17,690,040	14,269,700	10,849,385	9,199,470	33,642,920	0
23532	Share Issued	141,784,040,338	141,784,040,338	141,784,040,338	141,784,040,238	141,784,040,238	129,112,387,720	81,411,579,467
23220	Total Assets	1,126,428,024	1,114,919,214	1,095,533,726	1,089,537,560	1,080,234,251	980,443,926	588,143,372
23027	Capital Stock	2,157,935,004	2,157,935,004	2,157,935,004	2,157,935,004	2,157,935,004	2,114,227,592	1,912,725,385
23382	Other Payable	41,325,080	36,708,163	31,701,556	31,676,438	31,851,780	31,583,298	56,095,131
23028	Cash Financial	6,301,996	6,311,713	3,447,151	6,288,925	6,701,349	55,500,711	2,171,078
23123	Long Term Debt	39,914,374	39,545,195	45,705,660	51,754,985	54,495,110	12,235,580	0
23179	Prepaid Assets	131,238,375	143,657,349	139,838,375	143,638,508	158,468,472	181,877,730	35,709,559
23385	Working Capital	49,817,440	77,738,240	81,297,041	88,308,776	117,902,597	165,364,711	-20,118,599
23000	Accounts Payable	14,701,153	20,736,636	18,162,057	14,291,758	9,666,536	9,607,135	5,543,072
23029	Cash Equivalents	3,381,330	3,399,693	3,497,362	3,490,442	3,468,200	4,869,840	0
23245	Invested Capital	1,244,622,520	1,230,334,475	1,228,161,747	1,227,354,708	1,226,324,161	1,133,073,354	745,671,580
23340	Other Properties	0	0	0	0	23,347,293	0	8,015
23132	Minority Interest	-207,074,545	-207,334,586	-207,437,048	-207,510,773	-207,512,044	-207,566,396	-258,967,935
23204	Retained Earnings	-781,267,979	-788,346,165	-793,259,018	-796,695,067	-798,815,824	-813,035,755	-882,131,504
23217	Total Tax Payable	9,947,274	5,151,786	4,684,211	3,985,643	3,816,960	3,221,282	1,663,270
23352	Current Provisions	2,937,327	2,890,625	2,890,625	2,834,228	2,834,228	626,719	556,262
23001	Accounts Receivable	149,844	1,843,062	0	0	0	0	550,013
23280	Common Stock Equity	1,180,177,426	1,173,099,240	1,168,186,387	1,164,750,338	1,162,629,581	1,087,194,854	745,671,580
23403	Net Tangible Assets	1,131,765,282	1,124,687,096	1,119,774,243	1,116,338,194	1,114,217,437	1,038,782,710	745,671,580
23215	Stockholders Equity	1,180,177,426	1,173,099,240	1,168,186,387	1,164,750,338	1,162,629,581	1,087,194,854	745,671,580
23383	Tangible Book Value	1,131,765,282	1,124,687,096	1,119,774,243	1,116,338,194	1,114,217,437	1,038,782,710	745,671,580
23353	Long Term Provisions	153,131	0	0	56,397	56,397	0	70,457
23374	Total Capitalization	1,220,091,800	1,212,644,435	1,213,892,047	1,216,505,323	1,217,124,691	1,099,430,434	745,671,580
23469	Other Equity Interest	0	0	0	8,744,276	0	0	0
23393	Ordinary Shares Number	141,784,040,338	141,784,040,338	141,784,040,338	141,784,040,238	141,784,040,238	129,112,387,720	81,411,579,467
23008	Accumulated Depreciation	-14,895,815	-13,060,760	-12,236,542	-11,411,991	-10,592,854	-9,248,372	-8,551,374
23282	Construction In Progress	119,066,174	111,836,513	107,890,329	100,881,511	89,511,862	136,429,375	12,173,805
23030	Cash And Cash Equivalents	9,683,326	9,711,406	6,944,513	9,779,367	10,169,549	60,370,551	2,171,078
23012	Additional Paid In Capital	-205,233,875	-205,233,875	-205,233,875	-205,233,875	-205,233,875	-222,741,259	-293,641,834
23275	Buildings And Improvements	8,804,815	7,999,392	7,999,391	7,999,391	7,999,392	7,999,392	7,999,392
23126	Long Term Equity Investment	312,393,425	301,615,056	301,625,903	301,630,365	301,630,365	214,695,842	191,100,321
23319	Machinery Furniture Equipment	88,905,003	87,902,931	87,902,540	87,900,447	87,557,491	3,642,322	3,320,866
23098	Goodwill And Other Intangible Assets	48,412,144	48,412,144	48,412,144	48,412,144	48,412,144	48,412,144	0
23261	Total Equity Gross Minority Interest	973,102,881	965,764,654	960,749,339	957,239,565	955,117,537	879,628,458	486,703,645
23259	Total Liabilities Net Minority Interest	153,325,143	149,154,560	134,784,387	132,297,995	125,116,714	100,815,468	101,439,727
23046	Current Debt And Capital Lease Obligation	24,530,720	17,690,040	14,269,700	10,849,385	9,199,470	33,642,920	0
23124	Long Term Debt And Capital Lease Obligation	39,914,374	39,545,195	45,705,660	51,754,985	54,495,110	12,235,580	0
23344	Non Current Pension And Other Postretirement Benefit Plans	4,657,797	3,965,174	3,965,174	3,965,174	3,965,174	4,520,431	4,315,949

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	5,981,983	43,936	47,406	0
26185	Free Cash Flow	-14,549,268	-123,108,388	-228,286,799	1,469,875
26027	Changes In Cash	4,296	-49,844,830	58,265,779	1,447,948
26182	Issuance Of Debt	12,690,109	51,459,000	47,341,000	0
26016	End Cash Position	9,783,663	10,169,549	60,370,551	2,171,078
26112	Purchase Of P P E	-36,090,904	-127,147,058	-231,585,052	-2,234,065
26183	Repayment Of Debt	-10,849,385	-3,642,920	-1,462,500	0
26005	Capital Expenditure	-36,090,904	-127,147,058	-231,585,052	-2,234,065
26012	Financing Cash Flow	14,646,243	73,714,771	287,405,614	0
26013	Investing Cash Flow	-36,183,583	-127,598,271	-232,438,088	-2,255,992
26098	Common Stock Issuance	0	61,214,796	272,402,782	0
26110	Purchase Of Investment	0	0	0	0
26015	Beginning Cash Position	9,779,367	60,370,551	2,171,078	752,333
26223	Classesof Cash Payments	-32,958,232	-5,588,290	-7,287,401	-3,645,509
26099	Long Term Debt Issuance	12,690,109	51,459,000	17,341,000	0
26090	Long Term Debt Payments	-10,849,385	-3,642,920	-1,462,500	0
26101	Short Term Debt Issuance	0	0	30,000,000	0
26091	Short Term Debt Payments	0	-30,000,000	0	0
26181	Issuance Of Capital Stock	0	61,214,796	272,402,782	0
26071	Net Common Stock Issuance	0	61,214,796	272,402,782	0
26073	Net Long Term Debt Issuance	1,840,724	47,816,080	15,878,500	0
26164	Net Other Financing Charges	12,805,519	-5,316,105	-30,875,668	0
26165	Net Other Investing Changes	0	-495,149	-900,442	-21,927
26119	Net P P E Purchase And Sale	-33,041,677	-127,103,122	-231,537,646	-2,234,065
26075	Net Short Term Debt Issuance	0	-30,000,000	30,000,000	0
26072	Net Issuance Payments Of Debt	1,840,724	17,816,080	45,878,500	0
26226	Paymentson Behalfof Employees	-11,469,842	-2,563,592	-4,206,771	-2,055,569
26063	Effect Of Exchange Rate Changes	-100,337	-356,172	-66,306	-29,203
26118	Net Investment Purchase And Sale	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	21,541,636	4,038,670	3,298,253	3,703,940
26221	Classesof Cash Receiptsfrom Operating Activities	61,011,907	11,644,445	11,128,261	7,793,682

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	5,981,983	0	-1,383,234	-3,960,482	11,325,699	43,936	47,406	0
26185	Free Cash Flow	-14,549,268	-4,830,691	-1,537,282	2,852,398	-9,720,780	-123,108,388	-228,286,799	1,469,875
26027	Changes In Cash	4,296	5,196,418	2,735,608	-2,824,077	-402,822	-49,844,830	58,265,779	1,447,948
26182	Issuance Of Debt	12,690,109	954,739	0	0	0	51,459,000	47,341,000	0
26016	End Cash Position	9,783,663	9,683,326	9,711,406	6,944,513	9,779,367	10,169,549	60,370,551	2,171,078
26112	Purchase Of P P E	-36,090,904	-10,122,176	-6,068,002	-108,503	-10,918,392	-127,147,058	-231,585,052	-2,234,065
26183	Repayment Of Debt	-10,849,385	-2,740,125	-37,549,555	0	-1,090,210	-3,642,920	-1,462,500	0
26005	Capital Expenditure	-36,090,904	-10,122,176	-6,068,002	-108,503	-10,918,392	-127,147,058	-231,585,052	-2,234,065
26012	Financing Cash Flow	14,646,243	10,981,368	6,706,495	-3,025,625	-1,305,334	73,714,771	287,405,614	0
26013	Investing Cash Flow	-36,183,583	-11,076,435	-8,501,607	-2,759,353	-295,100	-127,598,271	-232,438,088	-2,255,992
26098	Common Stock Issuance	0	0	0	0	0	61,214,796	272,402,782	0
26110	Purchase Of Investment	0	-954,259	0	0	0	0	0	0
26015	Beginning Cash Position	9,779,367	4,563,747	6,944,513	9,779,367	10,169,549	60,370,551	2,171,078	752,333
26223	Classesof Cash Payments	-32,958,232	-13,354,211	-9,208,363	-5,360,994	-3,299,596	-5,588,290	-7,287,401	-3,645,509
26099	Long Term Debt Issuance	12,690,109	954,739	0	0	0	51,459,000	17,341,000	0
26090	Long Term Debt Payments	-10,849,385	-2,740,125	-7,549,555	0	-1,090,210	-3,642,920	-1,462,500	0
26101	Short Term Debt Issuance	0	0	0	0	0	0	30,000,000	0
26091	Short Term Debt Payments	0	0	0	0	0	-30,000,000	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0	61,214,796	272,402,782	0
26071	Net Common Stock Issuance	0	0	0	0	0	61,214,796	272,402,782	0
26073	Net Long Term Debt Issuance	1,840,724	-1,785,386	-2,740,125	-2,629,010	-1,090,210	47,816,080	15,878,500	0
26164	Net Other Financing Charges	12,805,519	12,766,754	9,446,620	-396,615	-215,124	-5,316,105	-30,875,668	0
26165	Net Other Investing Changes	0	0	-1,050,371	1,309,632	-702,407	-495,149	-900,442	-21,927
26119	Net P P E Purchase And Sale	-33,041,677	-10,122,176	-7,451,236	-4,068,985	407,307	-127,103,122	-231,537,646	-2,234,065
26075	Net Short Term Debt Issuance	0	0	0	0	0	-30,000,000	30,000,000	0
26072	Net Issuance Payments Of Debt	1,840,724	-1,785,386	-2,740,125	-2,629,010	-1,090,210	17,816,080	45,878,500	0
26226	Paymentson Behalfof Employees	-11,469,842	-2,721,209	-4,595,708	-1,101,027	-1,048,850	-2,563,592	-4,206,771	-2,055,569
26063	Effect Of Exchange Rate Changes	-100,337	-76,839	31,285	-10,777	12,640	-356,172	-66,306	-29,203
26118	Net Investment Purchase And Sale	0	-954,259	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	-4,373,748	-449,349	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	21,541,636	5,291,485	4,530,720	2,960,901	1,197,612	4,038,670	3,298,253	3,703,940
26221	Classesof Cash Receiptsfrom Operating Activities	61,011,907	20,301,926	15,063,517	10,037,918	5,801,763	11,644,445	11,128,261	7,793,682

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
BRMS	PT Bumi Resources Minerals Tbk	2024-04-15	At close: 04:14PM WIB	162	163	160	161	159.00 - 163.00	159	163	114.00 - 226.00	114	226	140,161,100	167,277,084	22,685,000,000,000	1	100	2	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-04-12	At close: 04:14PM WIB	162	163	160	161	159.00 - 163.00	159	163	114.00 - 226.00	114	226	140,161,100	165,314,711	22,685,000,000,000	1	84	2	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-04-11	At close: 04:14PM WIB	162	163	160	161	159.00 - 163.00	159	163	114.00 - 226.00	114	226	140,161,100	163,603,387	22,685,000,000,000	1	84	2	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-04-10	At close: 04:14PM WIB	162	163	160	161	159.00 - 163.00	159	163	114.00 - 226.00	114	226	140,161,100	161,373,710	22,685,000,000,000	1	84	2	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-04-05	At close: 04:14PM WIB	162	163	218	137	159.00 - 163.00	159	163	114.00 - 226.00	114	226	140,161,100	156,610,356	22,685,000,000,000	1	84	2	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-04-04	At close: 04:14PM WIB	155	156	208	156	156.00 - 163.00	156	163	114.00 - 226.00	114	226	337,552,200	152,298,289	22,969,000,000,000	1	85	2	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-04-03	At close: 04:14PM WIB	153	156	158	100	154.00 - 159.00	154	159	114.00 - 226.00	114	226	323,418,400	148,155,132	21,977,000,000,000	1	82	2	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-04-02	At close: 04:11PM WIB	152	153	177	131	151.00 - 154.00	151	154	114.00 - 226.00	114	226	212,633,800	147,863,765	21,693,000,000,000	1	81	2	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-04-01	At close: 04:14PM WIB	150	152	178	130	150.00 - 156.00	150	156	114.00 - 226.00	114	226	194,899,900	146,721,070	21,551,000,000,000	1	80	2	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-03-29	At close: 04:14PM WIB	151	152	202	142	149.00 - 153.00	149	153	114.00 - 226.00	114	226	73,467,700	146,721,070	21,268,000,000,000	1	79	2	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-03-28	At close: 04:14PM WIB	151	152	202	142	149.00 - 153.00	149	153	114.00 - 226.00	114	226	73,467,700	147,230,020	21,268,000,000,000	1	79	2	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-03-27	At close: 04:14PM WIB	152	152	150	151	150.00 - 153.00	150	153	114.00 - 226.00	114	226	78,710,700	146,623,629	21,409,000,000,000	1	79	2	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-03-26	At close: 04:10PM WIB	152	152	151	152	151.00 - 153.00	151	153	114.00 - 226.00	114	226	54,732,000	148,587,472	21,551,000,000,000	1	81	2	Mar 26, 2024 - Mar 27, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-03-25	At close: 04:12PM WIB	153	154	151	152	151.00 - 154.00	151	154	114.00 - 226.00	114	226	55,622,400	151,194,270	21,551,000,000,000	1	81	2	Mar 26, 2024 - Mar 27, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-03-22	At close: 04:14PM WIB	155	155	152	153	152.00 - 156.00	152	156	114.00 - 226.00	114	226	103,854,900	152,044,957	21,693,000,000,000	1	81	2	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-03-21	At close: 04:14PM WIB	152	0	0	0	0.0000 - 0.0000	0	0		0		0	148,706,310	0	1	0	2	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-03-14	As of 01:51PM WIB. Market open.	159	159	161	162	158.00 - 163.00	158	163	114.00 - 226.00	114	226	102,984,500	165,004,351	22,827,000,000,000	1	87	2	Mar 15, 2024 - Mar 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-03-13	At close: 04:13PM WIB	163	166	160	160	159.00 - 166.00	159	166	114.00 - 226.00	114	226	215,255,000	166,568,110	22,544,000,000,000	1	85	2	Mar 15, 2024 - Mar 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-03-11	At close: 04:14PM WIB	162	163	163	164	161.00 - 165.00	161	165	114.00 - 226.00	114	226	246,748,800	165,432,124	23,111,000,000,000	1	87	2	Mar 15, 2024 - Mar 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-03-08	At close: 04:14PM WIB	162	163	163	164	161.00 - 165.00	161	165	114.00 - 226.00	114	226	246,748,800	164,816,781	23,111,000,000,000	1	86	2	Mar 15, 2024 - Mar 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-03-05	At close: 04:14PM WIB	145	146	151	152	146.00 - 152.00	146	152	114.00 - 226.00	114	226	355,122,200	153,986,701	21,551,000,000,000	1	78	2	Mar 15, 2024 - Mar 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-03-04	At close: 04:14PM WIB	140	141	145	146	141.00 - 149.00	141	149	114.00 - 226.00	114	226	348,652,400	152,003,886	20,559,000,000,000	1	77	2	Mar 15, 2024 - Mar 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-03-01	At close: 04:14PM WIB	144	145	141	142	139.00 - 145.00	139	145	114.00 - 226.00	114	226	96,247,000	155,313,274	19,850,000,000,000	1	74	2	Mar 15, 2024 - Mar 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-02-29	At close: 04:13PM WIB	143	143	143	143	138.00 - 145.00	138	145	114.00 - 226.00	114	226	148,800,600	156,557,096	20,417,000,000,000	1	77	2	Mar 15, 2024 - Mar 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-02-28	At close: 04:08PM WIB	143	144	140	141	140.00 - 144.00	140	144	114.00 - 226.00	114	226	78,354,700	161,511,233	20,275,000,000,000	1	76	2	Mar 15, 2024 - Mar 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-02-27	At close: 04:12PM WIB	145	147	143	144	142.00 - 151.00	142	151	114.00 - 226.00	114	226	48,273,400	167,937,147	20,275,000,000,000	1	76	2	Mar 15, 2024 - Mar 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-02-26	At close: 04:06PM WIB	144	144	144	145	142.00 - 146.00	142	146	114.00 - 226.00	114	226	77,387,300	177,405,933	20,559,000,000,000	1	77	2	Mar 15, 2024 - Mar 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk	2024-02-23	At close: 04:13PM WIB	145	145	143	142	141.00 - 147.00	141	147	114.00 - 226.00	114	226	156,141,600	176,127,208	20,417,000,000,000	1	76	2	Mar 15, 2024 - Mar 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk (BRMS.JK)	2024-02-22	At close: 04:11PM WIB	144	145	144	145	142.00 - 148.00	142	148	114.00 - 226.00	114	226	106,897,300	179,335,510	20,559,000,000,000	1	78	2	Mar 15, 2024 - Mar 16, 2024	N/A (N/A)	N/A
BRMS	PT Bumi Resources Minerals Tbk (BRMS.JK)	2024-02-21	At close: 04:14PM WIB	148	148	143	144	143.00 - 149.00	143	149	114.00 - 226.00	114	226	73,821,800	186,592,205	20,417,000,000,000	1	77	2	Mar 15, 2024 - Mar 16, 2024	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	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	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)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BRMS	PT Bumi Resources Minerals Tbk	2024-04-15	22,690,000,000,000	23,670,000,000,000	100	31	1	508	1,320,000	1	0	0	226	114	151	176	165,310,000	241,180,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	30	52	1	1	46,640,000	318	20,490,000	13,920,000	2	-52	4,560,000	67,380,000	7	2	17,450,000	15,950,000
BRMS	PT Bumi Resources Minerals Tbk	2024-04-12	22,690,000,000,000	23,670,000,000,000	100	31	1	508	1,320,000	1	0	0	226	114	151	176	163,600,000	194,010,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-04-11	22,690,000,000,000	23,670,000,000,000	100	31	1	508	1,320,000	1	0	0	226	114	151	176	161,370,000	194,010,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-04-10	22,690,000,000,000	23,670,000,000,000	100	31	1	508	1,320,000	1	0	0	226	114	151	176	161,370,000	194,010,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-04-05	21,980,000,000,000	22,960,000,000,000	80	38	1	637	579	1	0	0	226	0	152	175	152,300,000	152,080,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-04-04	21,690,000,000,000	22,450,000,000,000	80	38	1	622	566	1	0	0	226	0	152	175	148,160,000	128,390,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-04-03	21,690,000,000,000	22,450,000,000,000	80	38	1	622	566	1	0	0	226	0	152	175	147,860,000	120,870,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-04-02	21,550,000,000,000	22,310,000,000,000	80	38	1	618	562	1	0	0	226	0	153	175	146,720,000	137,640,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-04-01	21,270,000,000,000	22,020,000,000,000	79	37	1	611	555	1	0	0	226	0	153	175	146,720,000	137,640,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-03-29	21,270,000,000,000	22,020,000,000,000	79	37	1	611	555	1	0	0	226	114	153	175	147,230,000	147,000,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-03-28	21,410,000,000,000	22,160,000,000,000	80	38	1	614	559	1	0	0	226	0	154	175	146,620,000	149,610,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-03-27	21,690,000,000,000	22,440,000,000,000	81	38	1	622	566	1	0	0	226	0	154	174	148,590,000	174,290,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-03-26	21,690,000,000,000	22,440,000,000,000	81	38	1	622	566	1	0	0	226	0	154	174	151,190,000	226,880,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-03-25	21,690,000,000,000	22,440,000,000,000	81	38	1	622	566	1	0	0	226	114	154	174	151,190,000	226,880,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-03-22	21,980,000,000,000	22,720,000,000,000	82	39	1	630	573	1	0	0	226	0	155	174	148,710,000	257,480,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-03-21	21,550,000,000,000	22,300,000,000,000	80	38	1	618	562	1	0	0	226	114	155	174	148,710,000	257,480,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-03-14	22,540,000,000,000	23,280,000,000,000	85	40	1	645	587	1	0	0	226	0	157	173	166,570,000	226,490,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-03-13	23,110,000,000,000	23,860,000,000,000	87	41	1	661	602	1	0	0	226	0	157	173	165,940,000	226,490,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-03-11	23,110,000,000,000	23,860,000,000,000	87	41	1	661	602	1	0	0	226	114	157	173	166,210,000	226,490,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-03-08	22,970,000,000,000	23,720,000,000,000	86	40	1	658	598	1	0	0	226	114	158	173	164,820,000	217,430,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-03-05	19,850,000,000,000	20,600,000,000,000	74	35	1	571	519	1	0	0	226	0	159	172	152,000,000	111,940,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-03-04	19,850,000,000,000	20,600,000,000,000	74	35	1	571	519	1	0	0	226	114	159	172	152,000,000	111,940,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-03-01	20,420,000,000,000	21,160,000,000,000	77	36	1	587	534	1	0	0	226	114	160	172	155,310,000	112,820,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-02-29	20,280,000,000,000	21,020,000,000,000	76	36	1	583	530	1	-15	27	226	114	160	172	156,560,000	114,190,000	25,570,000,000	141,780,000,000	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-02-28	20,280,000,000,000	21,020,000,000,000	76	36	1	583	530	1	0	0	226	0	162	172	167,940,000	130,910,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-02-27	20,560,000,000,000	21,300,000,000,000	77	37	1	591	537	1	0	0	226	0	162	172	177,410,000	133,710,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk	2024-02-26	20,420,000,000,000	21,160,000,000,000	77	36	1	587	534	1	0	0	226	0	162	172	177,410,000	133,710,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk (BRMS.JK)	2024-02-23	20,560,000,000,000	21,300,000,000,000	77	36	1	591	537	1	0	0	226	0	163	172	179,340,000	146,950,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk (BRMS.JK)	2024-02-22	20,420,000,000,000	21,160,000,000,000	77	36	1	587	534	1	0	0	226	114	163	172	179,340,000	146,950,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000
BRMS	PT Bumi Resources Minerals Tbk (BRMS.JK)	2024-02-21	20,980,000,000,000	21,730,000,000,000	79	37	1	602	548	1	0	0	226	114	164	172	186,590,000	161,800,000	25,570,000,000	0	24,620,000,000	48	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	49	29	1	2	36,070,000	508	12,740,000	17,680,000	2	86	9,710,000	62,170,000	6	2	11,140,000	46,770,000

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	152	152	151	152	1,945,400
2024-03-05	15:48:00	152	152	151	152	2,509,300
2024-03-05	15:47:00	152	152	151	151	6,085,000
2024-03-05	15:46:00	152	152	151	152	4,025,300
2024-03-05	15:45:00	151	151	150	151	9,872,500
2024-03-05	15:44:00	150	151	150	151	1,297,500
2024-03-05	15:43:00	150	151	149	150	14,586,400
2024-03-05	15:42:00	149	150	149	149	384,900
2024-03-05	15:41:00	150	150	149	149	357,000
2024-03-05	15:40:00	150	150	149	149	253,000
2024-03-05	15:39:00	150	150	149	149	5,952,200
2024-03-05	15:38:00	150	150	149	150	203,000
2024-03-05	15:37:00	149	150	149	150	616,800
2024-03-05	15:36:00	150	150	149	150	726,100
2024-03-05	15:35:00	150	150	149	150	71,400
2024-03-05	15:34:00	150	150	149	149	1,293,300
2024-03-05	15:33:00	150	150	149	149	398,100
2024-03-05	15:32:00	149	150	148	149	18,837,000
2024-03-05	15:31:00	148	149	148	149	2,775,100
2024-03-05	15:30:00	148	148	147	148	292,100

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	152	152	151	152	4,454,700
2024-03-05	15:46:00	152	152	151	151	10,110,300
2024-03-05	15:44:00	150	151	150	151	11,170,000
2024-03-05	15:42:00	149	151	149	150	14,971,300
2024-03-05	15:40:00	150	150	149	149	610,000
2024-03-05	15:38:00	150	150	149	149	6,155,200
2024-03-05	15:36:00	150	150	149	150	1,342,900
2024-03-05	15:34:00	150	150	149	150	1,364,700
2024-03-05	15:32:00	149	150	148	149	19,235,100
2024-03-05	15:30:00	148	149	147	149	3,067,200
2024-03-05	15:28:10	148	148	148	148	0
2024-03-05	15:28:00	148	148	148	148	486,600
2024-03-05	15:26:00	148	148	148	148	484,000
2024-03-05	15:24:00	148	148	147	148	375,400
2024-03-05	15:22:00	147	148	147	148	1,303,900
2024-03-05	15:20:00	148	148	147	147	2,003,000
2024-03-05	15:18:00	147	148	147	147	355,800
2024-03-05	15:16:00	147	148	147	147	134,800
2024-03-05	15:14:00	147	148	147	147	238,300
2024-03-05	15:12:00	147	148	147	148	26,300
2024-03-05	15:10:00	147	147	147	147	40,800
2024-03-05	15:08:00	147	148	147	147	56,700
2024-03-05	15:06:00	148	148	147	147	2,750,600
2024-03-05	15:04:00	148	148	148	148	533,800
2024-03-05	15:02:00	148	148	147	148	1,000,400

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	151	152	150	152	22,492,100
2024-03-05	15:40:00	150	151	149	151	16,878,800
2024-03-05	15:35:00	150	150	149	149	7,569,500
2024-03-05	15:30:00	148	150	147	149	23,595,600
2024-03-05	15:28:10	148	148	148	148	0
2024-03-05	15:25:00	148	148	148	148	1,122,300
2024-03-05	15:20:00	148	148	147	148	3,530,600
2024-03-05	15:15:00	148	148	147	147	514,600
2024-03-05	15:10:00	147	148	147	147	269,500
2024-03-05	15:05:00	148	148	147	147	2,907,700
2024-03-05	15:00:00	148	149	147	148	2,155,800
2024-03-05	14:55:00	148	149	147	148	9,762,800
2024-03-05	14:50:00	148	149	148	148	231,800
2024-03-05	14:45:00	148	149	148	148	2,488,400
2024-03-05	14:40:00	148	148	148	148	4,426,100
2024-03-05	14:36:28	148	148	148	148	0
2024-03-05	14:35:00	148	148	148	148	250,400
2024-03-05	14:30:00	149	149	148	148	3,125,600
2024-03-05	14:25:00	148	149	148	148	944,300
2024-03-05	14:20:00	148	149	148	148	135,800
2024-03-05	14:15:00	149	149	148	148	7,733,200
2024-03-05	14:10:00	147	148	147	148	2,372,700
2024-03-05	14:05:00	147	148	147	148	959,000
2024-03-05	14:00:00	148	148	147	148	563,000
2024-03-05	13:55:00	148	148	148	148	1,238,600
2024-03-05	13:50:00	148	148	147	148	2,574,200
2024-03-05	13:45:00	148	148	147	147	332,300
2024-03-05	13:40:00	148	148	147	148	2,095,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	151	152	150	152	22,492,100
2024-03-05	15:30:00	148	151	147	151	48,043,900
2024-03-05	15:28:10	148	148	148	148	0
2024-03-05	15:15:00	148	148	147	148	5,167,500
2024-03-05	15:00:00	148	149	147	147	5,333,000
2024-03-05	14:45:00	148	149	147	148	12,483,000
2024-03-05	14:36:28	148	148	148	148	0
2024-03-05	14:30:00	149	149	148	148	7,802,100
2024-03-05	14:15:00	149	149	148	148	8,813,300
2024-03-05	14:00:00	148	148	147	148	3,894,700
2024-03-05	13:45:00	148	148	147	148	4,145,100
2024-03-05	13:30:37	148	148	148	148	0
2024-03-05	13:30:00	148	149	147	148	11,293,800
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	148	148	148	148	0
2024-03-05	11:45:00	147	149	147	148	13,123,000
2024-03-05	11:43:45	148	148	148	148	0
2024-03-05	11:30:00	148	148	147	148	1,071,700
2024-03-05	11:15:00	148	148	147	148	906,100
2024-03-05	11:00:00	148	148	146	147	25,518,400
2024-03-05	10:53:33	148	148	148	148	0
2024-03-05	10:45:00	148	149	147	148	6,263,400
2024-03-05	10:30:00	148	148	147	148	4,142,900
2024-03-05	10:15:00	148	148	147	148	2,307,500
2024-03-05	10:04:03	148	148	148	148	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	148	152	147	152	70,536,000
2024-03-05	15:28:10	148	148	148	148	0
2024-03-05	15:00:00	148	149	147	148	10,500,500
2024-03-05	14:36:28	148	148	148	148	0
2024-03-05	14:30:00	149	149	147	148	20,285,100
2024-03-05	14:00:00	148	149	147	148	12,708,000
2024-03-05	13:30:37	148	148	148	148	0
2024-03-05	13:30:00	148	149	147	148	15,438,900
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	148	148	148	148	0
2024-03-05	11:43:45	148	148	148	148	0
2024-03-05	11:30:00	148	149	147	148	14,194,700
2024-03-05	11:00:00	148	148	146	148	26,424,500
2024-03-05	10:53:33	148	148	148	148	0
2024-03-05	10:30:00	148	149	147	148	10,406,300
2024-03-05	10:04:03	148	148	148	148	0
2024-03-05	10:00:00	148	149	147	148	11,950,400
2024-03-05	09:30:00	148	149	146	148	43,567,800
2024-03-05	09:17:56	147	147	147	147	0
2024-03-05	09:00:00	146	149	146	147	82,137,400
2024-03-04	15:30:00	144	145	144	144	7,189,800
2024-03-04	15:11:59	145	145	145	145	0
2024-03-04	15:00:00	145	145	144	145	5,955,300
2024-03-04	14:30:00	144	146	144	145	7,115,300
2024-03-04	14:18:59	145	145	145	145	0
2024-03-04	14:00:00	145	146	144	144	8,014,800
2024-03-04	13:30:00	147	147	145	146	19,111,000
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	15:28:10	148	148	148	148	0
2024-03-05	15:00:00	148	152	147	152	81,036,500
2024-03-05	14:36:28	148	148	148	148	0
2024-03-05	14:00:00	148	149	147	148	32,993,100
2024-03-05	13:30:37	148	148	148	148	0
2024-03-05	13:00:00	148	149	147	148	15,438,900
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	148	148	148	148	0
2024-03-05	11:43:45	148	148	148	148	0
2024-03-05	11:00:00	148	149	146	148	40,619,200
2024-03-05	10:53:33	148	148	148	148	0
2024-03-05	10:04:03	148	148	148	148	0
2024-03-05	10:00:00	148	149	147	148	22,356,700
2024-03-05	09:17:56	147	147	147	147	0
2024-03-05	09:00:00	146	149	146	148	125,705,200
2024-03-04	15:11:59	145	145	145	145	0
2024-03-04	15:00:00	145	145	144	144	13,144,500
2024-03-04	14:18:59	145	145	145	145	0
2024-03-04	14:00:00	145	146	144	145	15,130,100
2024-03-04	13:00:00	147	147	145	146	19,111,000
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:35	146	146	146	146	0
2024-03-04	11:43:40	146	146	146	146	0
2024-03-04	11:00:00	147	147	146	146	5,704,900
2024-03-04	10:56:04	146	146	146	146	0
2024-03-04	10:07:15	146	146	146	146	0
2024-03-04	10:00:00	147	147	145	146	56,394,000
2024-03-04	09:10:45	147	147	147	147	0
2024-03-04	09:00:00	141	149	141	146	127,785,100
2024-03-01	16:00:00	140	140	140	140	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	144	144	144	144	0
2024-05-08	15:43:19	146	146	146	146	0
2024-05-08	15:00:00	144	146	143	144	26,451,800
2024-05-08	14:46:49	145	145	145	145	0
2024-05-08	13:51:40	147	147	147	147	0
2024-05-08	13:30:00	146	147	144	145	64,778,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	146	146	146	146	0
2024-05-08	11:23:24	146	146	146	146	0
2024-05-08	10:40:28	146	146	146	146	0
2024-05-08	10:30:00	146	147	145	146	44,286,800
2024-05-08	09:54:59	150	150	150	150	0
2024-05-08	09:09:29	151	151	151	151	0
2024-05-08	09:00:00	151	152	145	146	74,157,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	150	151	150	151	27,162,400
2024-05-07	14:55:35	151	151	151	151	0
2024-05-07	14:00:23	152	152	152	152	0
2024-05-07	13:30:00	152	152	150	150	22,001,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	151	151	151	151	0
2024-05-07	11:24:12	152	152	152	152	0
2024-05-07	10:35:59	152	152	152	152	0
2024-05-07	10:30:00	151	154	151	151	40,072,000
2024-05-07	09:52:31	152	152	152	152	0
2024-05-07	09:09:13	151	151	151	151	0
2024-05-07	09:00:00	150	152	150	152	18,378,000
2024-05-06	15:17:50	151	151	151	151	0
2024-05-06	15:00:00	151	151	149	149	27,351,800
2024-05-06	14:37:02	151	151	151	151	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	151	152	143	144	212,830,900
2024-05-07	09:00:00	150	154	150	151	110,424,800
2024-05-06	09:00:00	151	152	149	149	103,708,100
2024-05-03	09:00:00	153	155	149	150	107,017,900
2024-05-02	09:00:00	155	156	150	151	112,078,600
2024-04-30	09:00:00	153	155	151	153	121,517,400
2024-04-29	09:00:00	151	152	148	152	120,180,300
2024-04-26	09:00:00	153	156	150	151	102,952,000
2024-04-25	09:00:00	158	159	152	153	120,266,600
2024-04-24	09:00:00	155	160	155	156	175,172,900
2024-04-23	09:00:00	154	160	154	155	252,507,700
2024-04-22	09:00:00	159	162	153	154	204,876,300
2024-04-19	09:00:00	162	163	157	159	246,789,600
2024-04-18	09:00:00	166	166	158	159	280,985,800
2024-04-17	09:00:00	170	171	164	165	299,310,700
2024-04-16	09:00:00	160	171	160	170	581,700,200
2024-04-05	09:00:00	163	163	159	160	140,161,100
2024-04-04	09:00:00	156	163	156	162	334,774,600
2024-04-03	09:00:00	156	159	154	155	323,418,400
2024-04-02	09:00:00	153	154	151	153	212,633,800
2024-04-01	09:00:00	152	156	150	152	194,914,500
2024-03-28	09:00:00	152	153	149	150	73,467,700
2024-03-27	09:00:00	152	153	150	151	78,710,700
2024-03-26	09:00:00	153	153	151	152	54,732,000
2024-03-25	09:00:00	154	154	151	152	55,622,400
2024-03-22	09:00:00	155	156	152	153	103,555,800
2024-03-21	09:00:00	155	158	154	155	285,187,200
2024-03-20	09:00:00	155	155	149	152	138,517,900
2024-03-19	09:00:00	153	156	152	153	86,563,900
2024-03-18	09:00:00	155	156	150	152	137,406,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	151	152	143	144	212,830,900
2024-05-06	09:00:00	151	152	149	149	103,708,100
2024-05-03	09:00:00	153	155	149	150	107,017,900
2024-05-02	09:00:00	155	156	150	151	112,078,600
2024-04-30	09:00:00	153	155	151	153	121,517,400
2024-04-29	09:00:00	151	152	148	152	120,180,300
2024-04-26	09:00:00	153	156	150	151	102,952,000
2024-04-25	09:00:00	158	159	152	153	120,266,600
2024-04-24	09:00:00	155	160	155	156	175,172,900
2024-04-23	09:00:00	154	160	154	155	252,507,700
2024-04-22	09:00:00	159	162	153	154	204,876,300
2024-04-19	09:00:00	162	163	157	159	246,789,600
2024-04-18	09:00:00	166	166	158	159	280,985,800
2024-04-17	09:00:00	170	171	164	165	299,310,700
2024-04-16	09:00:00	160	171	160	170	581,700,200
2024-04-05	09:00:00	163	163	159	160	140,161,100
2024-04-04	09:00:00	156	163	156	162	334,774,600
2024-04-03	09:00:00	156	159	154	155	323,418,400
2024-04-02	09:00:00	153	154	151	153	212,633,800
2024-04-01	09:00:00	152	156	150	152	194,914,500
2024-03-28	09:00:00	152	153	149	150	73,467,700
2024-03-27	09:00:00	152	153	150	151	78,710,700
2024-03-26	09:00:00	153	153	151	152	54,732,000
2024-03-25	09:00:00	154	154	151	152	55,622,400
2024-03-22	09:00:00	155	156	152	153	103,555,800
2024-03-21	09:00:00	155	158	154	155	285,187,200
2024-03-20	09:00:00	155	155	149	152	138,517,900
2024-03-19	09:00:00	153	156	152	153	86,563,900
2024-03-18	09:00:00	155	156	150	152	137,406,900
2024-03-15	09:00:00	162	163	152	153	362,597,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	151	152	149	149	103,708,100
2024-04-28	00:00:00	151	156	148	150	460,794,200
2024-04-21	00:00:00	159	162	150	151	855,775,500
2024-04-14	00:00:00	160	171	157	159	1,408,786,300
2024-04-07	00:00:00	160	160	160	160	0
2024-03-31	00:00:00	152	163	150	160	1,205,902,400
2024-03-24	00:00:00	154	154	149	150	262,532,800
2024-03-17	00:00:00	155	158	149	153	751,231,700
2024-03-10	00:00:00	166	166	152	153	744,910,800
2024-03-03	00:00:00	141	165	141	163	1,816,037,700
2024-02-25	00:00:00	144	151	138	140	448,825,600
2024-02-18	00:00:00	150	153	141	144	670,536,500
2024-02-11	00:00:00	144	152	144	150	561,218,400
2024-02-04	00:00:00	146	148	139	144	500,819,200
2024-01-28	00:00:00	147	161	146	146	739,527,400
2024-01-21	00:00:00	168	168	145	146	733,865,200
2024-01-14	00:00:00	173	175	166	166	491,586,700
2024-01-07	00:00:00	176	177	170	173	296,567,400
2023-12-31	00:00:00	170	180	170	176	492,162,700
2023-12-24	00:00:00	168	177	168	170	370,784,100
2023-12-17	00:00:00	177	178	162	168	1,026,062,500
2023-12-10	00:00:00	193	194	172	177	1,658,128,700
2023-12-03	00:00:00	206	212	191	193	1,114,332,500
2023-11-26	00:00:00	187	212	187	199	1,811,358,800
2023-11-19	00:00:00	180	195	170	187	1,060,895,100
2023-11-12	00:00:00	173	183	170	180	545,245,500
2023-11-05	00:00:00	189	193	172	172	802,885,400
2023-10-29	00:00:00	180	198	180	190	820,276,700
2023-10-22	00:00:00	200	200	187	190	516,565,300
2023-10-15	00:00:00	195	204	191	198	1,207,865,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	155	156	150	151	112,078,600
2024-03-31	00:00:00	152	171	148	153	3,712,161,900
2024-02-29	00:00:00	145	166	139	150	3,670,960,000
2024-01-31	00:00:00	155	159	138	144	2,367,955,300
2023-12-31	00:00:00	170	180	145	155	2,470,906,800
2023-11-30	00:00:00	202	212	162	170	4,286,966,700
2023-10-31	00:00:00	194	212	170	202	4,473,107,600
2023-09-30	00:00:00	210	214	173	194	4,768,974,600
2023-08-31	00:00:00	196	226	194	212	13,135,138,200
2023-07-31	00:00:00	172	214	168	195	11,828,981,800
2023-06-30	00:00:00	138	186	133	171	7,009,467,200
2023-05-31	00:00:00	116	150	116	136	3,961,791,900
2023-04-30	00:00:00	161	163	114	116	3,303,786,600
2023-03-31	00:00:00	156	162	155	162	121,682,100
2023-02-28	00:00:00	169	173	168	170	165,954,400
2023-01-31	00:00:00	162	163	160	163	98,267,500
2022-12-31	00:00:00	162	204	147	184	11,763,455,900
2022-11-30	00:00:00	183	192	158	159	3,599,344,400
2022-10-31	00:00:00	182	193	166	183	6,279,572,100
2022-09-30	00:00:00	139	193	132	181	19,707,441,200
2022-08-31	00:00:00	252	252	140	140	12,417,528,400
2022-07-31	00:00:00	236	262	220	248	8,745,139,700
2022-06-30	00:00:00	244	252	214	234	7,241,067,600
2022-05-31	00:00:00	228	304	206	246	21,134,729,800
2022-04-30	00:00:00	224	232	199	228	6,794,371,800
2022-03-31	00:00:00	198	278	196	224	13,712,730,200
2022-02-28	00:00:00	186	220	153	198	23,036,203,600
2022-01-31	00:00:00	139	194	130	184	14,309,853,800
2021-12-31	00:00:00	117	145	99	139	14,272,582,900
2021-11-30	00:00:00	107	120	102	116	14,526,417,284

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	155	156	150	151	112,078,600
2024-03-31	00:00:00	152	171	148	152	3,590,644,500
2024-02-29	00:00:00	145	166	139	150	3,670,960,000
2024-01-31	00:00:00	155	171	138	153	9,751,077,200
2023-12-31	00:00:00	170	180	138	150	8,509,822,100
2023-11-30	00:00:00	202	212	138	144	9,125,828,800
2023-10-31	00:00:00	194	212	145	155	11,230,981,100
2023-09-30	00:00:00	210	214	162	170	13,529,048,900
2023-08-31	00:00:00	196	226	170	202	22,377,220,400
2023-07-31	00:00:00	172	226	168	194	29,733,094,600
2023-06-30	00:00:00	138	226	133	212	31,973,587,200
2023-05-31	00:00:00	116	214	116	195	22,800,240,900
2023-04-30	00:00:00	161	186	114	171	14,275,045,700
2023-03-31	00:00:00	162	165	114	136	7,336,940,300
2023-02-28	00:00:00	169	176	114	116	5,422,529,900
2023-01-31	00:00:00	164	176	147	162	5,407,109,900
2022-10-31	00:00:00	182	204	147	184	21,642,372,400
2022-07-31	00:00:00	236	262	132	181	40,870,109,300
2022-04-30	00:00:00	224	304	199	234	35,170,169,200
2022-01-31	00:00:00	139	278	130	224	51,058,787,600
2021-10-31	00:00:00	91	145	90	139	42,088,822,713
2021-07-31	00:00:00	90	101	79	91	33,225,825,903
2021-04-30	00:00:00	88	123	76	89	54,688,856,172
2021-01-31	00:00:00	72	89	64	86	19,342,727,135

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters