Informasi Saham TOTL PT Total Bangun Persada 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
101	Enterprises Value Revenue Ratio	1	0	0	0
40002	Enterprise Value	5	501,861,039,000	113,121,039,000	-26,768,945,000
40001	Market Cap	7	1,670,900,000,000	1,282,160,000,000	1,029,820,000,000
14012	Pb Ratio	9	1	1	1
14010	Ps Ratio	15	1	0	0
102	Enterprises Value E B I T D A Ratio	17	3	1	0
14008	Pe Ratio	23	9	9	11
14020	Forward Pe Ratio	25	10	0	10

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
101	Enterprises Value Revenue Ratio	1	0	0	0	0	0	0	0
40002	Enterprise Value	5	501,861,039,000	324,541,039,000	113,121,039,000	85,841,039,000	-71,018,961,000	-84,658,961,000	-26,768,945,000
40001	Market Cap	7	1,670,900,000,000	1,493,580,000,000	1,282,160,000,000	1,254,880,000,000	1,098,020,000,000	1,084,380,000,000	1,029,820,000,000
14012	Pb Ratio	9	1	1	1	1	1	1	1
14010	Ps Ratio	15	1	1	0	1	0	0	0
102	Enterprises Value E B I T D A Ratio	17	3	2	1	1	-5	0	0
14008	Pe Ratio	23	9	11	9	11	12	12	11
14020	Forward Pe Ratio	25	10	0	0	10	10	0	10

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	180,132,237,000	54,597,176,000	98,802,675,000	80,324,349,000	98,025,267,000
20304	Write Off	0	0	3,600,000,000	0	0
20091	Net Income	195,717,980,000	63,094,771,000	91,679,830,000	101,680,986,000	108,871,291,000
29004	Basic E P S	57	0	27	30	32
20190	E B I T D A	186,455,601,000	56,446,797,000	104,990,501,000	87,690,481,000	108,369,919,000
20007	Amortization	603,490,000	128,905,000	681,780,000	788,456,000	1,082,580,000
20046	Gross Profit	412,944,434,000	104,810,000,000	276,109,824,000	211,451,254,000	273,072,247,000
29009	Diluted E P S	57	0	27	30	32
20136	Pretax Income	197,218,258,000	63,336,021,000	93,219,255,000	103,107,715,000	112,230,137,000
20145	Tax Provision	1,442,311,000	269,755,000	1,572,585,000	1,474,285,000	3,649,379,000
20100	Total Revenue	3,227,191,113,000	949,964,480,000	2,276,815,788,000	1,745,129,628,000	2,292,693,925,000
20164	Total Expenses	3,047,058,876,000	895,367,304,000	2,178,013,113,000	1,664,805,279,000	2,194,668,658,000
20013	Cost Of Revenue	2,814,246,679,000	845,154,480,000	2,000,705,964,000	1,533,678,374,000	2,019,621,678,000
20177	Interest Income	43,346,227,000	21,126,691,000	18,102,859,000	19,911,717,000	40,204,010,000
20109	Operating Income	180,132,237,000	54,597,176,000	98,802,675,000	80,324,349,000	98,025,267,000
20316	Normalized Income	198,954,086,117	64,918,739,292	96,080,214,846	108,768,861,937	121,275,302,490
20108	Operating Expense	232,812,197,000	50,212,824,000	177,307,149,000	131,126,905,000	175,046,980,000
20112	Operating Revenue	3,227,191,113,000	949,964,480,000	2,276,815,788,000	1,745,129,628,000	2,292,693,925,000
20087	Minority Interests	-57,967,000	28,505,000	33,160,000	47,556,000	290,533,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	43,079,420,000	21,117,208,000	17,827,019,000	19,231,293,000	39,618,539,000
20416	Total Unusual Items	-3,259,947,000	-1,831,770,000	-4,475,892,000	-7,190,692,000	-12,820,908,000
29010	Basic Average Shares	3,410,000,000	0	3,410,000,000	3,410,000,000	3,410,000,000
20269	Other Special Charges	-879,632,000	-90,904,000	-904,104,000	-595,992,000	-806,677,000
20287	Rent And Landing Fees	24,719,000	24,719,000	28,098,000	140,999,000	538,413,000
29011	Diluted Average Shares	3,410,000,000	0	3,410,000,000	3,410,000,000	3,410,000,000
20420	Normalized E B I T D A	189,715,548,000	58,278,567,000	109,466,393,000	94,881,173,000	121,190,827,000
20162	Special Income Charges	-3,637,487,000	-1,831,770,000	-4,475,892,000	-7,190,692,000	-16,778,502,000
20315	Reconciled Depreciation	6,323,364,000	1,849,621,000	6,187,826,000	7,366,132,000	10,344,652,000
20312	Other Operating Expenses	53,545,016,000	395,112,000	41,301,584,000	14,845,014,000	43,546,131,000
20368	Total Other Finance Cost	266,807,000	9,483,000	275,840,000	680,424,000	585,471,000
20440	Rent Expense Supplemental	25,281,601,000	8,552,440,000	27,997,902,000	24,699,645,000	29,815,197,000
20314	Reconciled Cost Of Revenue	2,814,246,679,000	845,154,480,000	2,000,705,964,000	1,533,678,374,000	2,019,621,678,000
20419	Tax Effect Of Unusual Items	-23,840,883	-7,801,708	-75,507,154	-102,816,063	-416,896,510
20225	Impairment Of Capital Assets	2,500,000,000	2,500,000,000	0	0	0
20018	Depreciation Income Statement	5,719,874,000	1,720,716,000	5,506,046,000	6,577,676,000	9,262,072,000
20075	Interest Income Non Operating	43,346,227,000	21,126,691,000	18,102,859,000	19,911,717,000	40,204,010,000
20158	Selling And Marketing Expense	896,769,000	302,501,000	1,497,326,000	1,771,930,000	769,914,000
20093	Net Income Common Stockholders	195,717,980,000	63,094,771,000	91,679,830,000	101,680,986,000	108,871,291,000
20094	Net Income Continuous Operations	195,775,947,000	63,066,266,000	91,646,670,000	101,633,430,000	108,580,758,000
20045	General And Administrative Expense	8,098,315,000	2,786,483,000	7,299,071,000	5,613,122,000	5,552,922,000
20159	Selling General And Administration	8,995,084,000	3,088,984,000	8,796,397,000	7,385,052,000	6,322,836,000
20412	Other Non Operating Income Expenses	-83,721,583,000	-24,231,971,000	-52,252,600,000	-41,656,946,000	-55,048,706,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	195,717,980,000	63,094,771,000	91,679,830,000	101,680,986,000	108,871,291,000
20289	Restructuring And Mergern Acquisition	2,017,119,000	-577,326,000	1,779,996,000	7,786,684,000	17,585,179,000
20417	Total Unusual Items Excluding Goodwill	-3,259,947,000	-1,831,770,000	-4,475,892,000	-7,190,692,000	-12,820,908,000
20077	Net Non Operating Interest Income Expense	43,079,420,000	21,117,208,000	17,827,019,000	19,231,293,000	39,618,539,000
20346	Net Income Including Noncontrolling Interests	195,775,947,000	63,066,266,000	91,646,670,000	101,633,430,000	108,580,758,000
20019	Depreciation And Amortization In Income Statement	6,323,364,000	1,849,621,000	6,187,826,000	7,366,132,000	10,344,652,000
20309	Net Income From Continuing And Discontinued Operation	195,717,980,000	63,094,771,000	91,679,830,000	101,680,986,000	108,871,291,000
20331	Net Income From Continuing Operation Net Minority Interest	195,717,980,000	63,094,771,000	91,679,830,000	101,680,986,000	108,871,291,000

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	180,132,237,000	58,767,059,000	54,597,176,000	54,108,132,000	12,659,869,000	25,907,627,000	98,802,675,000	80,324,349,000	98,025,267,000
20304	Write Off	0	0	0	0	0	0	3,600,000,000	0	0
20091	Net Income	195,717,980,000	52,719,130,000	63,094,771,000	41,969,897,000	37,934,182,000	29,683,211,000	91,679,830,000	101,680,986,000	108,871,291,000
29004	Basic E P S	57	15	0	40	0	9	27	30	32
20190	E B I T D A	186,455,601,000	60,369,406,000	56,446,797,000	55,677,844,000	13,961,553,000	27,644,147,000	104,990,501,000	87,690,481,000	108,369,919,000
20007	Amortization	603,490,000	131,801,000	128,905,000	201,515,000	141,269,000	114,677,000	681,780,000	788,456,000	1,082,580,000
20046	Gross Profit	412,944,434,000	132,056,797,000	104,810,000,000	99,169,520,000	76,908,117,000	87,348,956,000	276,109,824,000	211,451,254,000	273,072,247,000
29009	Diluted E P S	57	15	0	40	0	9	27	30	32
20136	Pretax Income	197,218,258,000	52,839,133,000	63,336,021,000	43,147,027,000	37,896,077,000	31,287,105,000	93,219,255,000	103,107,715,000	112,230,137,000
20145	Tax Provision	1,442,311,000	72,804,000	269,755,000	1,129,887,000	-30,135,000	1,591,779,000	1,572,585,000	1,474,285,000	3,649,379,000
20100	Total Revenue	3,227,191,113,000	818,876,157,000	949,964,480,000	862,729,652,000	595,620,824,000	618,868,112,000	2,276,815,788,000	1,745,129,628,000	2,292,693,925,000
20164	Total Expenses	3,047,058,876,000	760,109,098,000	895,367,304,000	808,621,520,000	582,960,955,000	592,960,485,000	2,178,013,113,000	1,664,805,279,000	2,194,668,658,000
20013	Cost Of Revenue	2,814,246,679,000	686,819,360,000	845,154,480,000	763,560,132,000	518,712,707,000	531,519,156,000	2,000,705,964,000	1,533,678,374,000	2,019,621,678,000
20177	Interest Income	43,346,227,000	8,184,285,000	21,126,691,000	-2,656,119,000	16,691,370,000	14,191,789,000	18,102,859,000	19,911,717,000	40,204,010,000
20109	Operating Income	180,132,237,000	58,767,059,000	54,597,176,000	54,108,132,000	12,659,869,000	25,907,627,000	98,802,675,000	80,324,349,000	98,025,267,000
20316	Normalized Income	198,954,086,117	53,990,600,697	64,918,739,292	42,305,001,668	37,786,634,080	29,902,634,112	96,080,214,846	108,768,861,937	121,275,302,490
20108	Operating Expense	232,812,197,000	73,289,738,000	50,212,824,000	45,061,388,000	64,248,248,000	61,441,329,000	177,307,149,000	131,126,905,000	175,046,980,000
20112	Operating Revenue	3,227,191,113,000	818,876,157,000	949,964,480,000	862,729,652,000	595,620,824,000	618,868,112,000	2,276,815,788,000	1,745,129,628,000	2,292,693,925,000
20087	Minority Interests	-57,967,000	-47,199,000	28,505,000	-47,243,000	7,970,000	-12,115,000	33,160,000	47,556,000	290,533,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	43,079,420,000	8,128,408,000	21,117,208,000	-2,792,392,000	16,626,196,000	14,138,568,000	17,827,019,000	19,231,293,000	39,618,539,000
20416	Total Unusual Items	-3,259,947,000	-1,273,225,000	-1,831,770,000	-344,116,000	189,164,000	-231,185,000	-4,475,892,000	-7,190,692,000	-12,820,908,000
29010	Basic Average Shares	3,410,000,000	3,410,000,000	0	3,410,000,000	0	3,410,000,000	3,410,000,000	3,410,000,000	3,410,000,000
20269	Other Special Charges	-879,632,000	-637,648,000	-90,904,000	-116,023,000	-35,057,000	-89,374,000	-904,104,000	-595,992,000	-806,677,000
20287	Rent And Landing Fees	24,719,000	0	24,719,000	0	0	0	28,098,000	140,999,000	538,413,000
29011	Diluted Average Shares	3,410,000,000	3,410,000,000	0	3,410,000,000	0	3,410,000,000	3,410,000,000	3,410,000,000	3,410,000,000
20420	Normalized E B I T D A	189,715,548,000	61,642,631,000	58,278,567,000	56,021,960,000	13,772,389,000	27,875,332,000	109,466,393,000	94,881,173,000	121,190,827,000
20162	Special Income Charges	-3,637,487,000	142,485,000	-1,831,770,000	-1,657,366,000	-290,836,000	-231,185,000	-4,475,892,000	-7,190,692,000	-16,778,502,000
20315	Reconciled Depreciation	6,323,364,000	1,602,347,000	1,849,621,000	1,569,712,000	1,301,684,000	1,736,520,000	6,187,826,000	7,366,132,000	10,344,652,000
20312	Other Operating Expenses	53,545,016,000	20,518,337,000	395,112,000	6,683,354,000	25,948,213,000	21,463,410,000	41,301,584,000	14,845,014,000	43,546,131,000
20368	Total Other Finance Cost	266,807,000	55,877,000	9,483,000	136,273,000	65,174,000	53,221,000	275,840,000	680,424,000	585,471,000
20440	Rent Expense Supplemental	25,281,601,000	1,718,303,000	8,552,440,000	6,183,512,000	8,827,346,000	6,059,194,000	27,997,902,000	24,699,645,000	29,815,197,000
20314	Reconciled Cost Of Revenue	2,814,246,679,000	686,819,360,000	845,154,480,000	763,560,132,000	518,712,707,000	531,519,156,000	2,000,705,964,000	1,533,678,374,000	2,019,621,678,000
20419	Tax Effect Of Unusual Items	-23,840,883	-1,754,303	-7,801,708	-9,011,332	41,616,080	-11,761,888	-75,507,154	-102,816,063	-416,896,510
20225	Impairment Of Capital Assets	2,500,000,000	0	2,500,000,000	0	0	0	0	0	0
20018	Depreciation Income Statement	5,719,874,000	1,470,546,000	1,720,716,000	1,368,197,000	1,160,415,000	1,621,843,000	5,506,046,000	6,577,676,000	9,262,072,000
20075	Interest Income Non Operating	43,346,227,000	8,184,285,000	21,126,691,000	-2,656,119,000	16,691,370,000	14,191,789,000	18,102,859,000	19,911,717,000	40,204,010,000
20158	Selling And Marketing Expense	896,769,000	169,414,000	302,501,000	280,642,000	144,212,000	132,210,000	1,497,326,000	1,771,930,000	769,914,000
20093	Net Income Common Stockholders	195,717,980,000	52,719,130,000	63,094,771,000	41,969,897,000	37,934,182,000	29,683,211,000	91,679,830,000	101,680,986,000	108,871,291,000
20094	Net Income Continuous Operations	195,775,947,000	52,766,329,000	63,066,266,000	42,017,140,000	37,926,212,000	29,695,326,000	91,646,670,000	101,633,430,000	108,580,758,000
20045	General And Administrative Expense	8,098,315,000	2,331,318,000	2,786,483,000	1,686,567,000	1,293,948,000	1,853,127,000	7,299,071,000	5,613,122,000	5,552,922,000
20159	Selling General And Administration	8,995,084,000	2,500,732,000	3,088,984,000	1,967,209,000	1,438,160,000	1,985,337,000	8,796,397,000	7,385,052,000	6,322,836,000
20412	Other Non Operating Income Expenses	-83,721,583,000	-21,480,324,000	-24,231,971,000	-22,543,658,000	-15,465,629,000	-10,825,591,000	-52,252,600,000	-41,656,946,000	-55,048,706,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	195,717,980,000	52,719,130,000	63,094,771,000	41,969,897,000	37,934,182,000	29,683,211,000	91,679,830,000	101,680,986,000	108,871,291,000
20289	Restructuring And Mergern Acquisition	2,017,119,000	495,163,000	-577,326,000	1,773,389,000	325,893,000	320,559,000	1,779,996,000	7,786,684,000	17,585,179,000
20417	Total Unusual Items Excluding Goodwill	-3,259,947,000	-1,273,225,000	-1,831,770,000	-344,116,000	189,164,000	-231,185,000	-4,475,892,000	-7,190,692,000	-12,820,908,000
20077	Net Non Operating Interest Income Expense	43,079,420,000	8,128,408,000	21,117,208,000	-2,792,392,000	16,626,196,000	14,138,568,000	17,827,019,000	19,231,293,000	39,618,539,000
20346	Net Income Including Noncontrolling Interests	195,775,947,000	52,766,329,000	63,066,266,000	42,017,140,000	37,926,212,000	29,695,326,000	91,646,670,000	101,633,430,000	108,580,758,000
20019	Depreciation And Amortization In Income Statement	6,323,364,000	1,602,347,000	1,849,621,000	1,569,712,000	1,301,684,000	1,736,520,000	6,187,826,000	7,366,132,000	10,344,652,000
20309	Net Income From Continuing And Discontinued Operation	195,717,980,000	52,719,130,000	63,094,771,000	41,969,897,000	37,934,182,000	29,683,211,000	91,679,830,000	101,680,986,000	108,871,291,000
20331	Net Income From Continuing Operation Net Minority Interest	195,717,980,000	52,719,130,000	63,094,771,000	41,969,897,000	37,934,182,000	29,683,211,000	91,679,830,000	101,680,986,000	108,871,291,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	330,672,411,000	258,205,453,000	202,569,855,000	250,438,256,000
23139	Net P P E	114,193,513,000	120,588,384,000	126,986,259,000	145,403,319,000
23351	Properties	0	0	0	0
23386	Total Debt	0	0	160,000,000	2,084,312,000
23100	Gross P P E	370,731,736,000	372,280,729,000	378,703,941,000	383,070,266,000
23038	Common Stock	341,000,000,000	341,000,000,000	341,000,000,000	341,000,000,000
23532	Share Issued	3,410,000,000	3,410,000,000	3,410,000,000	3,410,000,000
23220	Total Assets	3,132,571,723,000	2,990,427,306,000	2,727,306,841,000	2,889,059,738,000
23027	Capital Stock	341,000,000,000	341,000,000,000	341,000,000,000	341,000,000,000
23382	Other Payable	4,028,372,000	4,467,215,000	5,033,251,000	5,141,261,000
23028	Cash Financial	249,382,320,000	159,908,768,000	109,740,457,000	99,027,206,000
23179	Prepaid Assets	77,406,244,000	101,264,092,000	95,473,027,000	111,016,604,000
23385	Working Capital	620,804,233,000	758,552,390,000	756,002,176,000	725,044,365,000
23000	Accounts Payable	239,160,820,000	181,123,548,000	131,084,214,000	156,327,934,000
23029	Cash Equivalents	479,548,998,000	771,356,648,000	650,132,617,000	508,908,879,000
23245	Invested Capital	1,069,583,821,000	1,242,717,745,000	1,234,576,801,000	1,141,812,522,000
23340	Other Properties	186,420,959,000	184,894,074,000	193,651,698,000	194,300,574,000
23132	Minority Interest	-2,517,461,000	-2,542,213,000	-2,692,426,000	-2,648,494,000
23342	Other Receivables	557,321,677,000	318,980,261,000	279,815,913,000	376,828,804,000
23204	Retained Earnings	653,855,343,000	826,989,267,000	823,143,959,000	755,562,973,000
23217	Total Tax Payable	87,483,219,000	72,614,690,000	66,452,390,000	88,969,061,000
23001	Accounts Receivable	863,737,126,000	724,137,304,000	704,045,695,000	934,223,824,000
23280	Common Stock Equity	1,069,583,821,000	1,242,717,745,000	1,234,576,801,000	1,141,812,522,000
23403	Net Tangible Assets	1,066,265,505,000	1,238,899,672,000	1,230,332,308,000	1,138,682,277,000
23215	Stockholders Equity	1,069,583,821,000	1,242,717,745,000	1,234,576,801,000	1,141,812,522,000
23383	Tangible Book Value	1,066,265,505,000	1,238,899,672,000	1,230,332,308,000	1,138,682,277,000
23374	Total Capitalization	1,069,583,821,000	1,242,717,745,000	1,234,576,801,000	1,141,812,522,000
23312	Land And Improvements	85,441,448,000	85,441,448,000	85,441,448,000	85,441,448,000
23469	Other Equity Interest	0	-2,584,522,000	-4,295,636,000	-29,478,929,000
23393	Ordinary Shares Number	3,410,000,000	3,410,000,000	3,410,000,000	3,410,000,000
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	3,318,316,000	3,818,073,000	4,244,493,000	3,130,245,000
23008	Accumulated Depreciation	-256,538,223,000	-251,692,345,000	-251,717,682,000	-237,666,947,000
23380	Capital Lease Obligations	0	0	160,000,000	2,084,312,000
23030	Cash And Cash Equivalents	728,931,318,000	931,265,416,000	759,873,074,000	607,936,085,000
23262	Gross Accounts Receivable	1,065,404,797,000	884,939,916,000	800,729,067,000	1,043,993,313,000
23012	Additional Paid In Capital	4,728,478,000	4,728,478,000	4,728,478,000	4,728,478,000
23275	Buildings And Improvements	27,382,982,000	27,382,982,000	27,185,225,000	27,185,225,000
23126	Long Term Equity Investment	36,671,674,000	27,371,127,000	30,431,446,000	94,498,399,000
23062	Non Current Deferred Revenue	4,193,174,000	3,677,179,000	3,250,979,000	3,373,501,000
23163	Other Short Term Investments	234,759,412,000	237,773,545,000	209,244,988,000	166,959,436,000
23319	Machinery Furniture Equipment	71,486,347,000	74,562,225,000	72,425,570,000	76,143,019,000
23048	Current Capital Lease Obligation	0	0	160,000,000	2,084,312,000
23098	Goodwill And Other Intangible Assets	3,318,316,000	3,818,073,000	4,244,493,000	3,130,245,000
23261	Total Equity Gross Minority Interest	1,067,066,360,000	1,240,175,532,000	1,231,884,375,000	1,139,164,028,000
23259	Total Liabilities Net Minority Interest	2,065,505,363,000	1,750,251,774,000	1,495,422,466,000	1,749,895,710,000
23046	Current Debt And Capital Lease Obligation	0	0	160,000,000	2,084,312,000
23266	Allowance For Doubtful Accounts Receivable	-201,667,671,000	-160,802,612,000	-96,683,372,000	-109,769,489,000
23344	Non Current Pension And Other Postretirement Benefit Plans	129,988,293,000	127,472,751,000	135,719,454,000	191,877,459,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	301,398,726,000	330,672,411,000	293,411,856,000	282,250,428,000	276,777,236,000	258,205,453,000	202,569,855,000	250,438,256,000
23139	Net P P E	113,292,568,000	114,193,513,000	113,868,947,000	114,335,965,000	117,117,102,000	120,588,384,000	126,986,259,000	145,403,319,000
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	0	0	0	0	0	0	160,000,000	2,084,312,000
23100	Gross P P E	368,994,900,000	370,731,736,000	368,803,705,000	365,025,238,000	365,116,640,000	372,280,729,000	378,703,941,000	383,070,266,000
23038	Common Stock	341,000,000,000	341,000,000,000	341,000,000,000	341,000,000,000	341,000,000,000	341,000,000,000	341,000,000,000	341,000,000,000
23532	Share Issued	3,410,000,000	3,410,000,000	3,410,000,000	3,410,000,000	3,410,000,000	3,410,000,000	3,410,000,000	3,410,000,000
23220	Total Assets	3,488,204,644,000	3,132,571,723,000	3,047,237,090,000	2,780,890,706,000	3,064,382,003,000	2,990,427,306,000	2,727,306,841,000	2,889,059,738,000
23027	Capital Stock	341,000,000,000	341,000,000,000	341,000,000,000	341,000,000,000	341,000,000,000	341,000,000,000	341,000,000,000	341,000,000,000
23382	Other Payable	4,198,079,000	4,028,372,000	4,211,684,000	4,207,223,000	4,247,047,000	4,467,215,000	5,033,251,000	5,141,261,000
23028	Cash Financial	519,479,774,000	249,382,320,000	141,020,158,000	96,672,548,000	111,951,891,000	159,908,768,000	109,740,457,000	99,027,206,000
23179	Prepaid Assets	71,779,539,000	77,406,244,000	84,196,727,000	86,737,654,000	82,368,590,000	101,264,092,000	95,473,027,000	111,016,604,000
23385	Working Capital	671,606,686,000	620,804,233,000	559,195,936,000	498,474,287,000	785,261,633,000	758,552,390,000	756,002,176,000	725,044,365,000
23000	Accounts Payable	183,164,902,000	239,160,820,000	198,305,657,000	185,158,887,000	184,319,091,000	181,123,548,000	131,084,214,000	156,327,934,000
23029	Cash Equivalents	548,624,841,000	479,548,998,000	556,539,124,000	419,868,173,000	769,448,196,000	771,356,648,000	650,132,617,000	508,908,879,000
23245	Invested Capital	1,122,302,951,000	1,069,583,821,000	1,011,305,035,000	969,335,138,000	1,272,400,956,000	1,242,717,745,000	1,234,576,801,000	1,141,812,522,000
23340	Other Properties	186,384,004,000	186,420,959,000	186,568,144,000	185,695,144,000	185,436,144,000	184,894,074,000	193,651,698,000	194,300,574,000
23132	Minority Interest	-2,470,262,000	-2,517,461,000	-2,490,825,000	-2,538,068,000	-2,530,098,000	-2,542,213,000	-2,692,426,000	-2,648,494,000
23342	Other Receivables	437,452,300,000	557,321,677,000	537,566,134,000	385,011,789,000	362,812,216,000	318,980,261,000	279,815,913,000	376,828,804,000
23204	Retained Earnings	713,974,980,000	653,855,343,000	598,161,079,000	556,191,182,000	859,257,000,000	826,989,267,000	823,143,959,000	755,562,973,000
23217	Total Tax Payable	114,035,745,000	87,483,219,000	90,894,515,000	92,884,318,000	88,211,098,000	72,614,690,000	66,452,390,000	88,969,061,000
23001	Accounts Receivable	978,545,376,000	863,737,126,000	802,396,374,000	853,773,333,000	786,513,016,000	724,137,304,000	704,045,695,000	934,223,824,000
23280	Common Stock Equity	1,122,302,951,000	1,069,583,821,000	1,011,305,035,000	969,335,138,000	1,272,400,956,000	1,242,717,745,000	1,234,576,801,000	1,141,812,522,000
23403	Net Tangible Assets	1,119,768,044,000	1,066,265,505,000	1,007,060,620,000	967,250,660,000	1,269,393,189,000	1,238,899,672,000	1,230,332,308,000	1,138,682,277,000
23215	Stockholders Equity	1,122,302,951,000	1,069,583,821,000	1,011,305,035,000	969,335,138,000	1,272,400,956,000	1,242,717,745,000	1,234,576,801,000	1,141,812,522,000
23383	Tangible Book Value	1,119,768,044,000	1,066,265,505,000	1,007,060,620,000	967,250,660,000	1,269,393,189,000	1,238,899,672,000	1,230,332,308,000	1,138,682,277,000
23374	Total Capitalization	1,122,302,951,000	1,069,583,821,000	1,011,305,035,000	969,335,138,000	1,272,400,956,000	1,242,717,745,000	1,234,576,801,000	1,141,812,522,000
23312	Land And Improvements	85,441,448,000	85,441,448,000	85,441,448,000	85,441,448,000	85,441,448,000	85,441,448,000	85,441,448,000	85,441,448,000
23469	Other Equity Interest	-7,400,507,000	0	-2,584,522,000	-2,584,522,000	-2,584,522,000	-2,584,522,000	-4,295,636,000	-29,478,929,000
23393	Ordinary Shares Number	3,410,000,000	3,410,000,000	3,410,000,000	3,410,000,000	3,410,000,000	3,410,000,000	3,410,000,000	3,410,000,000
23395	Treasury Shares Number	0	0	0	0	0	0	0	0
23155	Other Intangible Assets	2,534,907,000	3,318,316,000	4,244,415,000	2,084,478,000	3,007,767,000	3,818,073,000	4,244,493,000	3,130,245,000
23008	Accumulated Depreciation	-255,702,332,000	-256,538,223,000	-254,934,758,000	-250,689,273,000	-247,999,538,000	-251,692,345,000	-251,717,682,000	-237,666,947,000
23380	Capital Lease Obligations	0	0	0	0	0	0	160,000,000	2,084,312,000
23030	Cash And Cash Equivalents	1,068,104,615,000	728,931,318,000	697,559,282,000	516,540,721,000	881,400,087,000	931,265,416,000	759,873,074,000	607,936,085,000
23262	Gross Accounts Receivable	1,197,325,060,000	1,065,404,797,000	1,005,701,412,000	1,039,760,606,000	963,008,813,000	884,939,916,000	800,729,067,000	1,043,993,313,000
23012	Additional Paid In Capital	4,728,478,000	4,728,478,000	4,728,478,000	4,728,478,000	4,728,478,000	4,728,478,000	4,728,478,000	4,728,478,000
23275	Buildings And Improvements	27,278,879,000	27,382,982,000	27,382,982,000	27,382,982,000	27,382,982,000	27,382,982,000	27,185,225,000	27,185,225,000
23126	Long Term Equity Investment	42,323,333,000	36,671,674,000	30,461,586,000	19,475,896,000	34,296,080,000	27,371,127,000	30,431,446,000	94,498,399,000
23062	Non Current Deferred Revenue	3,787,462,000	4,193,174,000	3,751,350,000	3,673,609,000	3,768,560,000	3,677,179,000	3,250,979,000	3,373,501,000
23163	Other Short Term Investments	231,842,800,000	234,759,412,000	265,072,511,000	282,562,249,000	253,869,185,000	237,773,545,000	209,244,988,000	166,959,436,000
23319	Machinery Furniture Equipment	69,890,569,000	71,486,347,000	69,411,131,000	66,505,664,000	66,856,066,000	74,562,225,000	72,425,570,000	76,143,019,000
23048	Current Capital Lease Obligation	0	0	0	0	0	0	160,000,000	2,084,312,000
23098	Goodwill And Other Intangible Assets	2,534,907,000	3,318,316,000	4,244,415,000	2,084,478,000	3,007,767,000	3,818,073,000	4,244,493,000	3,130,245,000
23261	Total Equity Gross Minority Interest	1,119,832,689,000	1,067,066,360,000	1,008,814,210,000	966,797,070,000	1,269,870,858,000	1,240,175,532,000	1,231,884,375,000	1,139,164,028,000
23259	Total Liabilities Net Minority Interest	2,368,371,955,000	2,065,505,363,000	2,038,422,880,000	1,814,093,636,000	1,794,511,145,000	1,750,251,774,000	1,495,422,466,000	1,749,895,710,000
23046	Current Debt And Capital Lease Obligation	0	0	0	0	0	0	160,000,000	2,084,312,000
23266	Allowance For Doubtful Accounts Receivable	-218,779,684,000	-201,667,671,000	-203,305,038,000	-185,987,273,000	-176,495,797,000	-160,802,612,000	-96,683,372,000	-109,769,489,000
23344	Non Current Pension And Other Postretirement Benefit Plans	132,664,546,000	129,988,293,000	121,368,572,000	122,612,395,000	126,736,854,000	127,472,751,000	135,719,454,000	191,877,459,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,082,298,000	118,919,000	1,093,717,000	2,133,035,000	1,154,108,000
26185	Free Cash Flow	450,369,969,000	-15,244,542,000	269,904,685,000	132,017,839,000	-65,259,981,000
26027	Changes In Cash	187,433,934,000	33,987,169,000	164,805,693,000	150,769,340,000	-53,816,585,000
26123	Sale Of Business	48,812,852,000	9,793,910,000	24,220,000,000	115,822,154,000	0
26016	End Cash Position	1,068,834,021,000	728,931,318,000	931,265,416,000	759,873,074,000	607,936,085,000
26112	Purchase Of P P E	-10,139,501,000	-7,976,239,000	-7,326,553,000	-2,131,473,000	-5,245,909,000
26125	Sale Of Investment	38,289,360,000	275,490,000	500,000,000	12,000,000,000	65,103,731,000
26005	Capital Expenditure	-13,453,358,000	-7,984,239,000	-10,502,944,000	-4,984,085,000	-5,577,854,000
26007	Cash Dividends Paid	-341,000,000,000	0	-85,250,000,000	-34,100,000,000	-34,100,000,000
26012	Financing Cash Flow	-340,376,000,000	-300,000,000	-85,230,000,000	-36,100,000,000	-35,659,401,000
26013	Investing Cash Flow	63,986,607,000	41,547,472,000	-30,371,936,000	49,867,416,000	41,524,943,000
26115	Purchase Of Business	0	0	0	-3,720,000,000	0
26110	Purchase Of Investment	-10,744,545,000	39,343,392,000	-41,345,643,000	-57,176,308,000	-18,271,103,000
26015	Beginning Cash Position	881,400,087,000	697,559,282,000	759,873,074,000	607,936,085,000	657,123,388,000
26223	Classesof Cash Payments	-3,025,987,799,000	-1,069,599,687,000	-2,249,932,132,000	-1,963,376,014,000	-2,056,036,544,000
26108	Purchase Of Intangibles	-3,313,857,000	-8,000,000	-3,176,391,000	-2,852,612,000	-331,945,000
26154	Common Stock Dividend Paid	-341,000,000,000	0	-85,250,000,000	-34,100,000,000	0
26164	Net Other Financing Charges	300,000,000	0	180,000,000	0	0
26165	Net Other Investing Changes	0	-46,427,000	500,000,000	0	-360,000,000
26119	Net P P E Purchase And Sale	-9,057,203,000	-7,857,320,000	-6,232,836,000	1,562,000	-4,091,801,000
26116	Net Business Purchase And Sale	48,812,852,000	9,793,910,000	24,220,000,000	112,102,154,000	0
26063	Effect Of Exchange Rate Changes	-729,406,000	-2,615,133,000	6,586,649,000	1,167,649,000	4,629,282,000
26118	Net Investment Purchase And Sale	27,544,815,000	39,618,882,000	-40,845,643,000	-45,176,308,000	46,832,628,000
26117	Net Intangibles Purchase And Sale	-3,313,857,000	-8,000,000	-3,176,391,000	-2,852,612,000	-331,945,000
26301	Purchase Of Investment Properties	0	0	-4,337,066,000	-14,207,380,000	-523,939,000
26300	Net Investment Properties Purchase And Sale	0	0	-4,337,066,000	-14,207,380,000	-523,939,000
26228	Other Cash Paymentsfrom Operating Activities	-4,000,000,000	0	-15,600,000,000	-36,400,000,000	-14,440,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	7,000,000,000	17,120,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	463,823,327,000	-7,260,303,000	280,407,629,000	137,001,924,000	-59,682,127,000
26221	Classesof Cash Receiptsfrom Operating Activities	3,551,405,153,000	1,035,652,288,000	2,558,704,630,000	2,141,467,420,000	2,026,274,793,000

Cash Flow (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
26127	Sale Of P P E	1,082,298,000	646,937,000	118,919,000	262,613,000	53,829,000	269,369,000	1,093,717,000	2,133,035,000	1,154,108,000
26185	Free Cash Flow	450,369,969,000	338,932,217,000	-15,244,542,000	167,290,256,000	-40,607,962,000	-34,207,830,000	269,904,685,000	132,017,839,000	-65,259,981,000
26027	Changes In Cash	187,433,934,000	340,203,154,000	33,987,169,000	176,610,363,000	-363,366,752,000	-48,416,928,000	164,805,693,000	150,769,340,000	-53,816,585,000
26123	Sale Of Business	48,812,852,000	0	9,793,910,000	0	39,018,942,000	521,533,000	24,220,000,000	115,822,154,000	0
26016	End Cash Position	1,068,834,021,000	1,068,104,615,000	728,931,318,000	697,559,282,000	516,540,721,000	881,400,087,000	931,265,416,000	759,873,074,000	607,936,085,000
26112	Purchase Of P P E	-10,139,501,000	-712,707,000	-7,976,239,000	76,411,000	-1,526,966,000	-621,082,000	-7,326,553,000	-2,131,473,000	-5,245,909,000
26125	Sale Of Investment	38,289,360,000	0	275,490,000	27,192,165,000	0	0	500,000,000	12,000,000,000	65,103,731,000
26005	Capital Expenditure	-13,453,358,000	-867,479,000	-7,984,239,000	-3,074,674,000	-1,526,966,000	-696,212,000	-10,502,944,000	-4,984,085,000	-5,577,854,000
26007	Cash Dividends Paid	-341,000,000,000	0	0	0	0	0	-85,250,000,000	-34,100,000,000	-34,100,000,000
26012	Financing Cash Flow	-340,376,000,000	624,000,000	-300,000,000	300,000,000	0	0	-85,230,000,000	-36,100,000,000	-35,659,401,000
26013	Investing Cash Flow	63,986,607,000	-220,542,000	41,547,472,000	5,945,433,000	16,714,244,000	-14,905,310,000	-30,371,936,000	49,867,416,000	41,524,943,000
26115	Purchase Of Business	0	0	0	0	0	0	0	-3,720,000,000	0
26110	Purchase Of Investment	-10,744,545,000	0	39,343,392,000	-18,434,671,000	-31,653,266,000	-15,000,000,000	-41,345,643,000	-57,176,308,000	-18,271,103,000
26015	Beginning Cash Position	881,400,087,000	728,931,318,000	697,559,282,000	516,540,721,000	881,400,087,000	931,265,416,000	759,873,074,000	607,936,085,000	657,123,388,000
26223	Classesof Cash Payments	-3,025,987,799,000	-707,030,745,000	-1,069,599,687,000	-697,563,067,000	-551,794,300,000	-569,067,230,000	-2,249,932,132,000	-1,963,376,014,000	-2,056,036,544,000
26108	Purchase Of Intangibles	-3,313,857,000	-154,772,000	-8,000,000	-3,151,085,000	0	-75,130,000	-3,176,391,000	-2,852,612,000	-331,945,000
26154	Common Stock Dividend Paid	-341,000,000,000	0	0	0	0	0	-85,250,000,000	-34,100,000,000	0
26164	Net Other Financing Charges	300,000,000	624,000,000	0	300,000,000	0	0	180,000,000	0	0
26165	Net Other Investing Changes	0	0	-46,427,000	0	0	0	500,000,000	0	-360,000,000
26119	Net P P E Purchase And Sale	-9,057,203,000	-65,770,000	-7,857,320,000	339,024,000	-1,473,137,000	-351,713,000	-6,232,836,000	1,562,000	-4,091,801,000
26116	Net Business Purchase And Sale	48,812,852,000	0	9,793,910,000	0	39,018,942,000	521,533,000	24,220,000,000	112,102,154,000	0
26063	Effect Of Exchange Rate Changes	-729,406,000	-1,029,857,000	-2,615,133,000	4,408,198,000	-1,492,614,000	-1,448,401,000	6,586,649,000	1,167,649,000	4,629,282,000
26118	Net Investment Purchase And Sale	27,544,815,000	0	39,618,882,000	8,757,494,000	-20,831,561,000	-15,000,000,000	-40,845,643,000	-45,176,308,000	46,832,628,000
26117	Net Intangibles Purchase And Sale	-3,313,857,000	-154,772,000	-8,000,000	-3,151,085,000	0	-75,130,000	-3,176,391,000	-2,852,612,000	-331,945,000
26301	Purchase Of Investment Properties	0	0	0	0	0	0	-4,337,066,000	-14,207,380,000	-523,939,000
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0	0	-4,337,066,000	-14,207,380,000	-523,939,000
26228	Other Cash Paymentsfrom Operating Activities	-4,000,000,000	0	0	0	0	-4,000,000,000	-15,600,000,000	-36,400,000,000	-14,440,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	0	7,000,000,000	17,120,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	463,823,327,000	339,799,696,000	-7,260,303,000	170,364,930,000	-39,080,996,000	-33,511,618,000	280,407,629,000	137,001,924,000	-59,682,127,000
26221	Classesof Cash Receiptsfrom Operating Activities	3,551,405,153,000	1,084,599,662,000	1,035,652,288,000	900,141,273,000	531,011,930,000	552,659,280,000	2,558,704,630,000	2,141,467,420,000	2,026,274,793,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
TOTL	PT Total Bangun Persada Tbk	2024-04-15	At close: 04:14PM WIB	496	496	494	496	490.00 - 500.00	490	500	300.00 - 500.00	300	500	1,691,600	3,762,030	1,685,000,000,000	1	10	51	Apr 19, 2024 - Apr 23, 2024	100.00 (20.24%)	100	20	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-04-12	At close: 04:14PM WIB	496	496	494	496	490.00 - 500.00	490	500	300.00 - 500.00	300	500	1,691,600	3,712,616	1,685,000,000,000	1	12	40	Apr 19, 2024 - Apr 23, 2024	100.00 (22.94%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-04-11	At close: 04:14PM WIB	496	496	494	496	490.00 - 500.00	490	500	300.00 - 500.00	300	500	1,691,600	3,697,916	1,685,000,000,000	1	12	40	Apr 19, 2024 - Apr 23, 2024	100.00 (22.94%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-04-10	At close: 04:14PM WIB	496	496	494	496	490.00 - 500.00	490	500	300.00 - 500.00	300	500	1,691,600	3,649,857	1,685,000,000,000	1	12	40	Apr 19, 2024 - Apr 23, 2024	100.00 (22.94%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-04-05	At close: 04:14PM WIB	496	496	505	492	490.00 - 500.00	490	500	300.00 - 500.00	300	500	1,691,600	3,782,070	1,685,000,000,000	1	12	40	Apr 19, 2024 - Apr 23, 2024	100.00 (22.94%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-04-04	At close: 04:14PM WIB	486	486	500	490	486.00 - 500.00	486	500	300.00 - 500.00	300	500	6,372,100	3,725,232	1,691,000,000,000	1	12	40	Apr 19, 2024 - Apr 23, 2024	100.00 (22.94%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-04-03	At close: 04:13PM WIB	474	472	494	482	472.00 - 488.00	472	488	300.00 - 492.00	300	492	4,043,600	3,671,779	1,657,000,000,000	1	12	40	Apr 19, 2024 - Apr 23, 2024	100.00 (22.94%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-04-02	At close: 04:14PM WIB	480	482	498	468	462.00 - 492.00	462	492	300.00 - 492.00	300	492	8,669,700	3,574,258	1,616,000,000,000	1	12	40	Apr 19, 2024 - Apr 23, 2024	100.00 (22.94%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-04-01	At close: 04:14PM WIB	438	444	492	470	442.00 - 480.00	442	480	300.00 - 480.00	300	480	16,031,600	3,330,865	1,637,000,000,000	1	12	40	Apr 19, 2024 - Apr 23, 2024	100.00 (22.94%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-03-29	At close: 04:14PM WIB	436	436	450	436	430.00 - 438.00	430	438	300.00 - 470.00	300	470	1,919,600	3,330,865	1,494,000,000,000	1	11	40	Apr 19, 2024 - Apr 23, 2024	100.00 (22.94%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-03-28	At close: 04:14PM WIB	436	436	450	436	430.00 - 438.00	430	438	300.00 - 470.00	300	470	1,919,600	3,315,282	1,494,000,000,000	1	11	40	Apr 19, 2024 - Apr 23, 2024	100.00 (22.94%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-03-27	At close: 04:12PM WIB	436	436	434	0	428.00 - 438.00	428	438	300.00 - 470.00	300	470	2,247,300	3,200,003	1,487,000,000,000	1	11	40	Apr 19, 2024 - Apr 23, 2024	100.00 (22.94%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-03-26	At close: 04:07PM WIB	428	430	0	0	428.00 - 438.00	428	438	300.00 - 470.00	300	470	2,241,800	3,241,303	1,487,000,000,000	1	11	40	Apr 19, 2024 - Apr 23, 2024	100.00 (22.94%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-03-25	At close: 04:12PM WIB	436	436	0	0	426.00 - 440.00	426	440	300.00 - 470.00	300	470	3,375,600	3,298,168	1,459,000,000,000	1	11	40	Apr 19, 2024 - Apr 23, 2024	100.00 (22.94%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-03-22	At close: 04:08PM WIB	436	436	434	436	434.00 - 440.00	434	440	300.00 - 470.00	300	470	949,000	3,340,117	1,487,000,000,000	1	11	40	Apr 19, 2024 - Apr 23, 2024	100.00 (22.94%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-03-21	At close: 04:00PM WIB	434	0	0	0	0.0000 - 0.0000	0	0		0		0	3,316,196	0	1	0	40	Apr 19, 2024 - Apr 23, 2024	100.00 (22.94%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-03-14	As of 01:30PM WIB. Market open.	432	432	434	436	432.00 - 440.00	432	440	300.00 - 470.00	300	470	1,898,100	3,203,760	1,487,000,000,000	1	11	40	Apr 19, 2024 - Apr 23, 2024	100.00 (23.15%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-03-13	At close: 04:11PM WIB	408	408	430	434	408.00 - 438.00	408	438	300.00 - 470.00	300	470	8,119,600	3,069,671	1,473,000,000,000	1	11	40	Apr 19, 2024 - Apr 23, 2024	100.00 (24.51%)	100	25	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-03-11	At close: 04:12PM WIB	406	406	408	410	404.00 - 416.00	404	416	300.00 - 470.00	300	470	1,734,800	3,008,127	1,391,000,000,000	1	10	40	Mar 12, 2024 - Mar 13, 2024	100.00 (24.51%)	100	25	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-03-08	At close: 04:12PM WIB	406	406	408	410	406.00 - 416.00	406	416	300.00 - 470.00	300	470	1,734,800	3,051,924	1,391,000,000,000	1	10	40	Apr 19, 2024 - Apr 23, 2024	100.00 (24.63%)	100	25	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-03-05	At close: 04:14PM WIB	406	404	400	402	398.00 - 412.00	398	412	300.00 - 470.00	300	470	7,661,900	2,866,218	1,364,000,000,000	1	11	38	Apr 19, 2024 - Apr 23, 2024	100.00 (23.47%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-03-04	At close: 04:14PM WIB	426	426	404	406	404.00 - 428.00	404	428	300.00 - 470.00	300	470	9,028,600	2,744,939	1,384,000,000,000	1	10	40	Mar 04, 2024 - Mar 05, 2024	100.00 (23.47%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-03-01	At close: 04:09PM WIB	426	428	424	428	424.00 - 430.00	424	430	300.00 - 470.00	300	470	1,944,000	2,743,722	1,453,000,000,000	1	11	40	Mar 04, 2024 - Mar 05, 2024	100.00 (23.47%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-02-28	At close: 04:12PM WIB	440	440	436	438	434.00 - 440.00	434	440	300.00 - 470.00	300	470	1,730,100	2,670,264	1,487,000,000,000	1	11	40	Mar 04, 2024 - Mar 05, 2024	100.00 (22.62%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-02-27	At close: 04:10PM WIB	442	444	438	440	430.00 - 446.00	430	446	300.00 - 470.00	300	470	6,284,700	2,576,384	1,500,000,000,000	1	11	40	Mar 04, 2024 - Mar 05, 2024	100.00 (22.62%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-02-26	At close: 04:12PM WIB	436	436	440	442	436.00 - 444.00	436	444	300.00 - 470.00	300	470	3,095,400	2,531,750	1,507,000,000,000	1	11	40	Mar 04, 2024 - Mar 05, 2024	100.00 (22.94%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk	2024-02-23	At close: 04:08PM WIB	426	426	436	438	426.00 - 438.00	426	438	300.00 - 470.00	300	470	2,201,200	2,541,150	1,487,000,000,000	1	11	40	Mar 04, 2024 - Mar 05, 2024	100.00 (23.47%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk (TOTL.JK)	2024-02-22	At close: 04:11PM WIB	428	428	424	426	422.00 - 430.00	422	430	300.00 - 470.00	300	470	2,327,700	2,510,830	1,453,000,000,000	1	11	40	Mar 04, 2024 - Mar 05, 2024	100.00 (23.36%)	100	23	May 22, 2023
TOTL	PT Total Bangun Persada Tbk (TOTL.JK)	2024-02-21	At close: 04:14PM WIB	434	432	426	432	422.00 - 440.00	422	440	300.00 - 470.00	300	470	3,646,200	2,470,386	1,459,000,000,000	1	11	40	Mar 04, 2024 - Mar 05, 2024	100.00 (23.04%)	100	23	May 22, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
TOTL	PT Total Bangun Persada Tbk	2024-04-15	1,680,000,000,000	515,500,000,000	10	10	1	2	3	1	500	300	436	389	3,710,000	7,380,000	3,410,000,000	914,430,000	73	7	100	20	7	197	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2023	Dec 31, 2023	6	13	3	15	3,030,000,000,000	888	78	159,390,000,000	172,680,000,000	51	146	963,690,000,000	283	4,030,000,000	1	314	90,510,000,000	29,760,000,000
TOTL	PT Total Bangun Persada Tbk	2024-04-12	1,680,000,000,000	515,500,000,000	10	10	1	2	3	1	500	300	430	386	3,700,000	5,860,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-04-11	1,680,000,000,000	515,500,000,000	10	10	1	2	3	1	500	300	430	386	3,650,000	5,860,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-04-10	1,680,000,000,000	515,500,000,000	10	10	1	2	3	1	500	300	430	386	3,650,000	5,860,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-04-05	1,660,000,000,000	488,220,000,000	9	10	1	2	3	1	492	0	421	382	3,730,000	4,340,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-04-04	1,620,000,000,000	447,300,000,000	9	10	1	2	3	1	492	0	419	382	3,670,000	4,230,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-04-03	1,620,000,000,000	447,300,000,000	9	10	1	2	3	1	480	0	418	381	3,570,000	3,600,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-04-02	1,640,000,000,000	467,760,000,000	9	10	1	2	3	1	470	0	416	380	3,330,000	2,140,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-04-01	1,490,000,000,000	324,540,000,000	11	10	1	1	3	1	470	0	416	380	3,330,000	2,140,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-03-29	1,490,000,000,000	324,540,000,000	11	10	1	1	3	1	470	300	415	380	3,320,000	2,260,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-03-28	1,490,000,000,000	317,720,000,000	11	10	1	1	3	1	470	0	415	379	3,200,000	2,290,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-03-27	1,490,000,000,000	317,720,000,000	11	10	1	1	3	1	470	0	414	379	3,240,000	2,540,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-03-26	1,490,000,000,000	317,720,000,000	11	10	1	1	3	1	470	0	413	378	3,300,000	2,860,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-03-25	1,490,000,000,000	317,720,000,000	11	10	1	1	3	1	470	300	413	378	3,300,000	2,860,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-03-22	1,490,000,000,000	317,720,000,000	11	10	1	1	3	1	470	0	412	377	3,320,000	3,140,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-03-21	1,480,000,000,000	310,900,000,000	11	10	1	1	3	1	470	300	412	377	3,320,000	3,140,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-03-14	1,470,000,000,000	304,080,000,000	11	10	1	1	3	1	470	0	406	374	3,070,000	3,830,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-03-13	1,390,000,000,000	222,240,000,000	10	10	1	1	2	1	470	0	404	373	3,030,000	4,000,000	3,410,000,000	914,170,000	73	7	100	25	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-03-11	1,390,000,000,000	222,240,000,000	10	10	1	1	2	1	470	300	404	373	3,030,000	4,000,000	3,410,000,000	914,170,000	73	7	100	25	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-03-08	1,380,000,000,000	215,420,000,000	10	10	1	1	2	1	470	300	403	372	3,050,000	4,050,000	3,410,000,000	914,170,000	73	7	100	25	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-03-05	1,450,000,000,000	283,620,000,000	11	10	1	1	3	1	470	0	400	370	2,740,000	3,040,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	38	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-03-04	1,450,000,000,000	283,620,000,000	11	10	1	1	3	1	470	0	400	370	2,740,000	3,040,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-03-01	1,450,000,000,000	283,620,000,000	11	10	1	1	3	1	470	0	399	370	2,740,000	3,420,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-02-28	1,500,000,000,000	27,790,000,000	11	10	1	1	3	1	470	0	396	370	2,580,000	5,400,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-02-27	1,510,000,000,000	338,180,000,000	11	10	1	1	3	1	470	0	394	370	2,530,000	5,250,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk	2024-02-26	1,490,000,000,000	317,720,000,000	11	10	1	1	3	1	470	0	394	370	2,530,000	5,250,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk (TOTL.JK)	2024-02-23	1,450,000,000,000	283,620,000,000	11	10	1	1	3	1	470	0	392	370	2,510,000	5,460,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000
TOTL	PT Total Bangun Persada Tbk (TOTL.JK)	2024-02-22	1,460,000,000,000	290,440,000,000	11	10	1	1	3	1	470	0	391	370	2,470,000	5,150,000	3,410,000,000	914,170,000	73	7	100	23	7	252	N/A	May 22, 2023	124:100	Jun 10, 2010	Dec 31, 2022	Sep 30, 2023	5	-2	2	12	2,610,000,000,000	766	37	93,340,000,000	135,280,000,000	40	93	962,630,000,000	282	4,210,000,000	1	297	182,330,000,000	162,020,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	490	490	490	490	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	490	492	490	490	209,100
2024-05-08	15:48:00	490	490	490	490	7,200
2024-05-08	15:47:00	488	490	488	490	0
2024-05-08	15:46:00	490	490	490	490	116,400
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	488	488	488	488	92,500
2024-05-08	15:43:00	490	490	490	490	0
2024-05-08	15:42:00	490	490	490	490	400
2024-05-08	15:41:00	488	488	488	488	3,700
2024-05-08	15:40:00	0	0	0	0	0
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	488	490	488	490	7,400
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:54	490	490	490	490	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	490	490	490	490	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	490	492	490	490	216,300
2024-05-08	15:46:00	490	490	488	490	116,400
2024-05-08	15:44:00	488	488	488	488	92,500
2024-05-08	15:42:00	490	490	490	490	400
2024-05-08	15:40:00	488	488	488	488	3,700
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	488	490	488	490	7,400
2024-05-08	15:31:54	490	490	490	490	0
2024-05-08	15:30:00	488	490	488	490	21,500
2024-05-08	15:28:00	488	488	488	488	187,400
2024-05-08	15:26:00	488	488	488	488	15,200
2024-05-08	15:24:00	490	490	490	490	3,100
2024-05-08	15:22:00	490	490	490	490	11,000
2024-05-08	15:20:00	490	490	490	490	1,400
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	490	490	488	488	49,300
2024-05-08	15:12:00	488	488	488	488	800
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	488	488	488	488	9,700
2024-05-08	15:06:00	488	488	488	488	25,600
2024-05-08	15:04:00	488	488	488	488	42,800

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	490	490	490	490	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	490	492	488	490	321,900
2024-05-08	15:40:00	488	490	488	488	96,500
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:31:54	490	490	490	490	0
2024-05-08	15:30:00	488	490	488	490	28,900
2024-05-08	15:25:00	490	490	488	488	111,200
2024-05-08	15:20:00	490	490	490	490	8,000
2024-05-08	15:15:00	488	488	488	488	1,600
2024-05-08	15:10:00	488	490	488	488	48,500
2024-05-08	15:05:00	488	488	488	488	35,300
2024-05-08	15:00:00	490	492	486	488	315,700
2024-05-08	14:55:00	490	490	488	490	107,700
2024-05-08	14:50:00	490	490	490	490	11,100
2024-05-08	14:45:00	488	490	488	490	79,000
2024-05-08	14:40:00	490	492	490	490	26,800
2024-05-08	14:35:00	490	490	490	490	0
2024-05-08	14:30:56	492	492	492	492	0
2024-05-08	14:30:00	492	492	492	492	0
2024-05-08	14:25:00	490	492	490	492	52,600
2024-05-08	14:20:00	492	492	492	492	49,900
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	492	492	488	492	201,400
2024-05-08	14:05:00	492	492	492	492	2,600
2024-05-08	14:00:00	490	494	490	492	95,000
2024-05-08	13:55:00	490	490	488	488	139,500
2024-05-08	13:50:00	490	490	490	490	100
2024-05-08	13:45:00	486	490	486	488	41,700

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	490	490	490	490	0
2024-05-08	15:45:00	490	492	488	490	321,900
2024-05-08	15:31:54	490	490	490	490	0
2024-05-08	15:30:00	488	490	488	488	125,400
2024-05-08	15:15:00	488	490	488	488	120,800
2024-05-08	15:00:00	490	492	486	488	399,500
2024-05-08	14:45:00	488	490	488	490	197,800
2024-05-08	14:30:56	492	492	492	492	0
2024-05-08	14:30:00	492	492	490	490	26,800
2024-05-08	14:15:00	492	492	490	492	102,500
2024-05-08	14:00:00	490	494	488	492	299,000
2024-05-08	13:45:00	486	490	486	488	181,300
2024-05-08	13:37:56	486	486	486	486	0
2024-05-08	13:30:00	486	486	484	486	155,700
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	11:55:08	484	484	484	484	0
2024-05-08	11:45:00	486	486	484	484	517,300
2024-05-08	11:30:00	486	486	486	486	430,100
2024-05-08	11:15:00	486	488	486	486	1,100
2024-05-08	11:14:07	488	488	488	488	0
2024-05-08	11:00:00	488	488	486	488	85,100
2024-05-08	10:45:00	490	490	486	488	89,100
2024-05-08	10:30:47	490	490	490	490	0
2024-05-08	10:30:00	490	490	488	490	174,500
2024-05-08	10:15:00	488	490	488	488	7,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	490	490	490	490	0
2024-05-08	15:31:54	490	490	490	490	0
2024-05-08	15:30:00	488	492	488	490	447,300
2024-05-08	15:00:00	490	492	486	488	520,300
2024-05-08	14:30:56	492	492	492	492	0
2024-05-08	14:30:00	492	492	488	490	224,600
2024-05-08	14:00:00	490	494	488	492	401,500
2024-05-08	13:37:56	486	486	486	486	0
2024-05-08	13:30:00	486	490	484	488	337,000
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	11:55:08	484	484	484	484	0
2024-05-08	11:30:00	486	486	484	484	947,400
2024-05-08	11:14:07	488	488	488	488	0
2024-05-08	11:00:00	488	488	486	486	86,200
2024-05-08	10:30:47	490	490	490	490	0
2024-05-08	10:30:00	490	490	486	488	263,600
2024-05-08	10:00:00	488	490	486	488	379,300
2024-05-08	09:44:54	490	490	490	490	0
2024-05-08	09:30:00	490	490	486	486	255,700
2024-05-08	09:00:49	492	492	492	492	0
2024-05-08	09:00:00	490	492	486	490	675,500
2024-05-07	16:00:00	490	490	490	490	0
2024-05-07	15:42:38	490	490	490	490	0
2024-05-07	15:30:00	490	490	488	488	33,100
2024-05-07	15:00:00	490	492	488	490	63,600
2024-05-07	14:45:49	490	490	490	490	0
2024-05-07	14:30:00	490	492	488	490	499,600
2024-05-07	14:00:00	488	490	486	486	194,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	490	490	490	490	0
2024-05-08	15:31:54	490	490	490	490	0
2024-05-08	15:00:00	490	492	486	490	967,600
2024-05-08	14:30:56	492	492	492	492	0
2024-05-08	14:00:00	490	494	488	490	621,300
2024-05-08	13:37:56	486	486	486	486	0
2024-05-08	13:00:00	486	490	484	488	337,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:08	484	484	484	484	0
2024-05-08	11:14:07	488	488	488	488	0
2024-05-08	11:00:00	488	488	484	484	1,023,800
2024-05-08	10:30:47	490	490	490	490	0
2024-05-08	10:00:00	488	490	486	488	581,300
2024-05-08	09:44:54	490	490	490	490	0
2024-05-08	09:00:49	492	492	492	492	0
2024-05-08	09:00:00	490	492	486	486	0
2024-05-07	16:00:00	490	490	490	490	0
2024-05-07	15:42:38	490	490	490	490	0
2024-05-07	15:00:00	490	492	488	488	96,200
2024-05-07	14:45:49	490	490	490	490	0
2024-05-07	14:00:00	488	492	486	490	690,900
2024-05-07	13:48:00	488	488	488	488	0
2024-05-07	13:00:00	486	490	486	488	341,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:56	486	486	486	486	0
2024-05-07	11:11:18	492	492	492	492	0
2024-05-07	11:00:00	490	492	486	486	334,300
2024-05-07	10:28:13	496	496	496	496	0
2024-05-07	10:00:00	492	496	488	492	1,424,000
2024-05-07	09:43:24	486	486	486	486	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	490	490	490	490	0
2024-05-08	15:31:54	490	490	490	490	0
2024-05-08	15:00:00	490	492	486	490	1,649,900
2024-05-08	14:30:56	492	492	492	492	0
2024-05-08	13:37:56	486	486	486	486	0
2024-05-08	13:30:00	486	494	484	490	963,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:08	484	484	484	484	0
2024-05-08	11:14:07	488	488	488	488	0
2024-05-08	10:30:47	490	490	490	490	0
2024-05-08	10:30:00	490	490	484	484	1,297,200
2024-05-08	09:44:54	490	490	490	490	0
2024-05-08	09:00:49	492	492	492	492	0
2024-05-08	09:00:00	490	492	486	488	1,310,500
2024-05-07	16:00:00	490	490	490	490	0
2024-05-07	15:42:38	490	490	490	490	0
2024-05-07	15:00:00	490	492	488	490	239,700
2024-05-07	14:45:49	490	490	490	490	0
2024-05-07	13:48:00	488	488	488	488	0
2024-05-07	13:30:00	486	492	486	490	1,036,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:56	486	486	486	486	0
2024-05-07	11:11:18	492	492	492	492	0
2024-05-07	10:30:00	494	494	486	486	532,700
2024-05-07	10:28:13	496	496	496	496	0
2024-05-07	09:43:24	486	486	486	486	0
2024-05-07	09:00:15	488	488	488	488	0
2024-05-07	09:00:00	486	496	486	494	1,689,600
2024-05-06	15:10:03	490	490	490	490	0
2024-05-06	15:00:00	488	492	484	484	1,727,100

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	490	494	484	490	5,272,900
2024-05-07	09:00:00	486	496	486	490	3,551,100
2024-05-06	09:00:00	492	505	484	484	5,644,400
2024-05-03	09:00:00	494	500	486	492	4,409,500
2024-05-02	09:00:00	486	510	486	492	5,971,400
2024-04-30	09:00:00	478	515	474	484	12,534,000
2024-04-29	09:00:00	478	482	470	478	1,714,800
2024-04-26	09:00:00	492	496	472	474	4,716,000
2024-04-25	09:00:00	494	496	484	490	1,945,900
2024-04-24	09:00:00	496	500	484	494	2,893,000
2024-04-23	09:00:00	470	496	470	494	3,169,600
2024-04-22	09:00:00	456	470	446	470	1,640,600
2024-04-19	09:00:00	474	476	452	454	4,555,400
2024-04-18	09:00:00	480	488	458	474	3,665,500
2024-04-17	09:00:00	500	515	476	478	4,052,900
2024-04-16	09:00:00	494	500	474	500	4,943,000
2024-04-05	09:00:00	496	500	490	494	1,691,600
2024-04-04	09:00:00	486	500	486	496	6,096,900
2024-04-03	09:00:00	472	488	472	486	4,043,600
2024-04-02	09:00:00	482	492	462	474	8,669,700
2024-04-01	09:00:00	444	480	442	480	16,383,800
2024-03-28	09:00:00	436	438	430	438	1,919,600
2024-03-27	09:00:00	436	438	428	436	2,247,300
2024-03-26	09:00:00	438	438	428	436	2,241,800
2024-03-25	09:00:00	440	440	426	428	3,375,600
2024-03-22	09:00:00	436	440	434	436	949,000
2024-03-21	09:00:00	434	446	430	436	2,166,600
2024-03-20	09:00:00	434	442	430	434	1,414,000
2024-03-19	09:00:00	434	436	428	430	2,909,700
2024-03-18	09:00:00	432	436	422	434	2,425,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	486	496	486	490	3,551,100
2024-05-06	09:00:00	492	505	484	484	5,644,400
2024-05-03	09:00:00	494	500	486	492	4,409,500
2024-05-02	09:00:00	486	510	486	492	5,971,400
2024-04-30	09:00:00	478	515	474	484	12,534,000
2024-04-29	09:00:00	478	482	470	478	1,714,800
2024-04-26	09:00:00	492	496	472	474	4,716,000
2024-04-25	09:00:00	494	496	484	490	1,945,900
2024-04-24	09:00:00	496	500	484	494	2,893,000
2024-04-23	09:00:00	470	496	470	494	3,169,600
2024-04-22	09:00:00	456	470	446	470	1,640,600
2024-04-19	09:00:00	474	476	452	454	4,555,400
2024-04-18	09:00:00	480	488	458	474	3,665,500
2024-04-17	09:00:00	500	515	476	478	4,052,900
2024-04-16	09:00:00	494	500	474	500	4,943,000
2024-04-05	09:00:00	496	500	490	494	1,691,600
2024-04-04	09:00:00	486	500	486	496	6,096,900
2024-04-03	09:00:00	472	488	472	486	4,043,600
2024-04-02	09:00:00	482	492	462	474	8,669,700
2024-04-01	09:00:00	444	480	442	480	16,383,800
2024-03-28	09:00:00	436	438	430	438	1,919,600
2024-03-27	09:00:00	436	438	428	436	2,247,300
2024-03-26	09:00:00	438	438	428	436	2,241,800
2024-03-25	09:00:00	440	440	426	428	3,375,600
2024-03-22	09:00:00	436	440	434	436	949,000
2024-03-21	09:00:00	434	446	430	436	2,166,600
2024-03-20	09:00:00	434	442	430	434	1,414,000
2024-03-19	09:00:00	434	436	428	430	2,909,700
2024-03-18	09:00:00	432	436	422	434	2,425,700
2024-03-15	09:00:00	424	436	422	432	1,719,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	492	505	484	490	14,468,400
2024-04-28	00:00:00	478	515	470	492	24,629,700
2024-04-21	00:00:00	456	500	446	474	14,365,100
2024-04-14	00:00:00	494	515	452	454	17,216,800
2024-04-07	00:00:00	494	494	494	494	0
2024-03-31	00:00:00	444	500	442	494	36,885,600
2024-03-24	00:00:00	440	440	426	438	9,784,300
2024-03-17	00:00:00	432	446	422	436	9,865,000
2024-03-10	00:00:00	408	440	408	432	13,017,800
2024-03-03	00:00:00	426	428	392	408	24,319,500
2024-02-25	00:00:00	436	446	424	426	15,719,500
2024-02-18	00:00:00	442	442	422	436	14,697,300
2024-02-11	00:00:00	396	450	396	444	36,248,100
2024-02-04	00:00:00	398	400	380	396	8,133,900
2024-01-28	00:00:00	398	402	392	398	7,060,300
2024-01-21	00:00:00	400	408	392	398	9,754,600
2024-01-14	00:00:00	398	416	392	400	14,995,400
2024-01-07	00:00:00	384	408	382	396	20,570,400
2023-12-31	00:00:00	376	390	374	384	9,024,100
2023-12-24	00:00:00	368	376	366	376	4,589,700
2023-12-17	00:00:00	372	374	364	368	5,128,600
2023-12-10	00:00:00	368	382	366	372	8,505,000
2023-12-03	00:00:00	364	370	362	368	6,653,000
2023-11-26	00:00:00	364	370	362	362	4,012,900
2023-11-19	00:00:00	368	370	360	362	7,806,000
2023-11-12	00:00:00	368	370	360	368	5,767,000
2023-11-05	00:00:00	366	370	360	366	10,018,100
2023-10-29	00:00:00	366	382	360	366	18,967,100
2023-10-22	00:00:00	362	368	352	366	10,115,800
2023-10-15	00:00:00	378	378	360	362	11,756,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	486	510	484	490	24,849,300
2024-03-31	00:00:00	444	515	442	484	82,716,300
2024-02-29	00:00:00	428	446	392	438	58,930,600
2024-01-31	00:00:00	400	450	380	426	74,522,300
2023-12-31	00:00:00	376	416	374	400	59,737,300
2023-11-30	00:00:00	370	382	362	376	25,708,600
2023-10-31	00:00:00	370	374	360	368	36,099,900
2023-09-30	00:00:00	368	388	352	368	65,517,200
2023-08-31	00:00:00	386	394	358	368	76,259,900
2023-07-31	00:00:00	376	406	350	384	101,962,200
2023-06-30	00:00:00	320	392	320	374	133,818,300
2023-05-31	00:00:00	304	346	302	322	137,832,000
2023-04-30	00:00:00	450	470	300	304	567,827,000
2023-03-31	00:00:00	338	352	336	340	9,452,500
2023-02-28	00:00:00	320	322	318	318	606,000
2023-01-31	00:00:00	340	348	332	332	708,600
2022-12-31	00:00:00	302	324	296	314	23,890,400
2022-11-30	00:00:00	324	326	300	302	23,360,700
2022-10-31	00:00:00	314	338	308	322	23,498,800
2022-09-30	00:00:00	322	326	280	316	39,414,500
2022-08-31	00:00:00	338	348	310	322	16,658,100
2022-07-31	00:00:00	310	356	306	336	42,121,900
2022-06-30	00:00:00	302	332	294	310	22,115,300
2022-05-31	00:00:00	310	342	292	304	81,074,500
2022-04-30	00:00:00	296	314	292	310	53,143,000
2022-03-31	00:00:00	294	298	292	296	56,403,600
2022-02-28	00:00:00	302	308	288	292	32,896,400
2022-01-31	00:00:00	314	318	300	302	17,671,400
2021-12-31	00:00:00	316	322	304	314	12,986,800
2021-11-30	00:00:00	324	332	310	316	18,414,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	486	510	484	490	24,849,300
2024-03-31	00:00:00	444	515	442	478	70,182,300
2024-02-29	00:00:00	428	446	392	438	58,930,600
2024-01-31	00:00:00	400	515	380	484	216,169,200
2023-12-31	00:00:00	376	450	374	438	193,190,200
2023-11-30	00:00:00	370	450	362	426	159,968,200
2023-10-31	00:00:00	370	416	360	400	121,545,800
2023-09-30	00:00:00	368	388	352	376	127,325,700
2023-08-31	00:00:00	386	394	352	368	177,877,000
2023-07-31	00:00:00	376	406	350	368	243,739,300
2023-06-30	00:00:00	320	406	320	368	312,040,400
2023-05-31	00:00:00	304	406	302	384	373,612,500
2023-04-30	00:00:00	450	470	300	374	839,477,300
2023-03-31	00:00:00	340	470	300	322	872,109,500
2023-02-28	00:00:00	320	470	300	304	763,982,000
2023-01-31	00:00:00	340	352	306	340	43,000,700
2022-10-31	00:00:00	314	338	296	314	70,749,900
2022-07-31	00:00:00	310	356	280	316	98,194,500
2022-04-30	00:00:00	296	342	292	310	156,332,800
2022-01-31	00:00:00	314	318	288	296	106,971,400
2021-10-31	00:00:00	322	348	304	314	64,501,400
2021-07-31	00:00:00	296	366	288	322	257,450,700
2021-04-30	00:00:00	328	330	290	296	62,160,100
2021-01-31	00:00:00	356	364	326	328	51,286,800

Dividends Amount

Date	Time	Amount
2023-05-22	11:00:00	100
2022-06-13	11:00:00	25
2021-05-18	09:00:00	10
2021-05-11	09:00:00	10
2020-07-24	09:00:00	10
2019-05-13	09:00:00	40
2018-05-15	09:00:00	50
2017-05-16	09:00:00	45
2016-06-02	09:00:00	40
2015-05-11	09:00:00	30
2014-05-20	09:00:00	35

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	100	30.49 %
2022	1	25	7.62 %
2021	2	20	6.10 %
2020	1	10	3.05 %
2019	1	40	12.20 %
2018	1	50	15.24 %
2017	1	45	13.72 %
2016	1	40	12.20 %
2015	1	30	9.15 %
2014	1	35	10.67 %

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