Informasi Saham BBHI PT Allo Bank Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
RANC	PT Supra Boga Lestari Tbk
JMAS	PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk
UNTR	PT United Tractors Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk
ASLI	Asri Karya Lestari Tbk.

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	3	4	6
40001	Market Cap	2	21,512,953,877,580	28,032,030,810,180	38,353,902,620,130
14010	Ps Ratio	3	18	28	62
14008	Pe Ratio	14	41	69	192

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
14012	Pb Ratio	1	3	4	4	5	6	5	6
40001	Market Cap	2	21,512,953,877,580	25,315,748,754,930	28,032,030,810,180	33,029,989,791,840	37,810,646,209,080	32,704,035,945,210	38,353,902,620,130
14010	Ps Ratio	3	18	22	28	38	48	43	62
14008	Pe Ratio	14	41	57	69	112	166	121	192

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	26,559,582	-11,413,199	183,863,516	-1,330,022,709	3,190,435
20091	Net Income	444,566,134,304	105,747,693,260	270,029,411,193	192,474,618,193	37,011,391,337
29004	Basic E P S	20	20	12	14	2
20007	Amortization	14,467,894,450	3,766,918,742	7,347,833,082	1,774,814,045	1,546,051,546
29009	Diluted E P S	20	20	12	14	2
20136	Pretax Income	575,274,274,135	137,628,255,629	352,311,928,217	219,999,042,348	45,826,728,419
20145	Tax Provision	130,708,139,831	31,880,562,369	82,282,517,024	27,524,424,155	8,815,337,082
20100	Total Revenue	1,151,408,573,249	298,506,317,938	761,130,870,333	304,196,992,960	57,285,731,896
20177	Interest Income	1,328,942,770,941	352,294,178,920	767,672,238,489	353,211,153,269	162,125,871,157
20057	Interest Expense	281,843,481,394	70,670,976,380	134,986,359,053	154,700,783,024	110,574,436,326
20316	Normalized Income	444,579,873,476	105,738,923,844	269,928,880,606	191,272,423,330	37,005,140,573
20108	Operating Expense	546,171,679,710	161,931,984,028	365,340,608,424	87,197,567,527	94,626,329,578
20112	Operating Revenue	1,151,408,573,249	298,506,317,938	761,130,870,333	304,196,992,960	57,285,731,896
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	1,047,099,289,547	281,623,202,540	632,685,879,436	198,510,370,245	51,551,434,831
20416	Total Unusual Items	-17,778,665	11,413,199	131,163,953	1,374,112,187	7,739,565
29010	Basic Average Shares	21,730,256,442	21,730,256,442	21,730,256,442	14,182,259,097	20,112,650,028
20231	Insurance And Claims	25,358,496,827	9,017,590,674	6,203,320,576	3,372,915,889	4,088,885,761
20269	Other Special Charges	-8,780,917	0	-315,027,469	-44,089,478	-10,930,000
20287	Rent And Landing Fees	1,452,579,758	711,174,404	4,298,829,714	2,213,472,106	8,929,338,138
29011	Diluted Average Shares	21,730,256,442	21,730,256,442	21,730,256,442	14,182,259,097	20,112,650,028
20162	Special Income Charges	-17,778,665	11,413,199	131,163,953	1,374,112,187	7,739,565
20315	Reconciled Depreciation	53,695,306,568	11,969,149,338	32,883,223,536	8,660,578,427	3,367,545,078
20219	Gain On Sale Of Security	37,373,920,257	0	3,918,770,429	76,552,690,631	0
20312	Other Operating Expenses	572,784,395	-5,493,706,846	1,908,866,501	1,406,036,604	229,677,368
20419	Tax Effect Of Unusual Items	-4,039,493	2,643,783	30,633,366	171,917,324	1,488,801
20018	Depreciation Income Statement	39,227,412,118	8,202,230,596	25,535,390,454	6,885,764,382	1,821,493,532
20158	Selling And Marketing Expense	161,726,887,663	49,877,901,928	152,165,054,374	192,261,890	531,451,658
20093	Net Income Common Stockholders	444,566,134,304	105,747,693,260	270,029,411,193	192,474,618,193	37,011,391,337
20094	Net Income Continuous Operations	444,566,134,304	105,747,693,260	270,029,411,193	192,474,618,193	37,011,391,337
20045	General And Administrative Expense	158,809,239,516	59,714,215,878	94,574,782,254	23,324,892,038	26,983,806,615
20159	Selling General And Administration	320,536,127,179	109,592,117,806	246,739,836,628	23,517,153,928	27,515,258,273
20412	Other Non Operating Income Expenses	-295,552,748	-63,090,204	225,298,837	-41,633,787	-101,915,606
20424	Diluted N I Availto Com Stockholders	444,566,134,304	105,747,693,260	270,029,411,193	192,474,618,193	37,011,391,337
20417	Total Unusual Items Excluding Goodwill	-17,778,665	11,413,199	131,163,953	1,374,112,187	7,739,565
20346	Net Income Including Noncontrolling Interests	444,566,134,304	105,747,693,260	270,029,411,193	192,474,618,193	37,011,391,337
20019	Depreciation And Amortization In Income Statement	53,695,306,568	11,969,149,338	32,883,223,536	8,660,578,427	3,367,545,078
20309	Net Income From Continuing And Discontinued Operation	444,566,134,304	105,747,693,260	270,029,411,193	192,474,618,193	37,011,391,337
20331	Net Income From Continuing Operation Net Minority Interest	444,566,134,304	105,747,693,260	270,029,411,193	192,474,618,193	37,011,391,337

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	26,559,582	-11,413,199	-115,669,698	0	0	183,863,516	-1,330,022,709	3,190,435
20091	Net Income	444,566,134,304	105,747,693,260	122,561,809,595	125,759,825,028	90,496,806,421	270,029,411,193	192,474,618,193	37,011,391,337
29004	Basic E P S	20	20	19	0	4	12	14	2
20007	Amortization	14,467,894,450	3,766,918,742	3,598,641,902	3,566,125,236	3,536,208,570	7,347,833,082	1,774,814,045	1,546,051,546
29009	Diluted E P S	20	20	19	0	4	12	14	2
20136	Pretax Income	575,274,274,135	137,628,255,629	158,322,066,182	162,738,293,592	116,585,658,732	352,311,928,217	219,999,042,348	45,826,728,419
20145	Tax Provision	130,708,139,831	31,880,562,369	35,760,256,587	36,978,468,564	26,088,852,311	82,282,517,024	27,524,424,155	8,815,337,082
20100	Total Revenue	1,151,408,573,249	298,506,317,938	294,563,564,764	306,924,904,816	251,413,785,731	761,130,870,333	304,196,992,960	57,285,731,896
20177	Interest Income	1,328,942,770,941	352,294,178,920	333,469,490,585	329,540,051,428	313,639,050,008	767,672,238,489	353,211,153,269	162,125,871,157
20057	Interest Expense	281,843,481,394	70,670,976,380	65,640,174,539	72,090,415,870	73,441,914,605	134,986,359,053	154,700,783,024	110,574,436,326
20316	Normalized Income	444,579,873,476	105,738,923,844	122,472,266,249	125,843,467,364	90,525,235,694	269,928,880,606	191,272,423,330	37,005,140,573
20108	Operating Expense	546,171,679,710	161,931,984,028	125,030,484,528	128,338,585,857	130,870,625,297	365,340,608,424	87,197,567,527	94,626,329,578
20112	Operating Revenue	1,151,408,573,249	298,506,317,938	294,563,564,764	306,924,904,816	251,413,785,731	761,130,870,333	304,196,992,960	57,285,731,896
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	1,047,099,289,547	281,623,202,540	267,829,316,046	257,449,635,558	240,197,135,403	632,685,879,436	198,510,370,245	51,551,434,831
20416	Total Unusual Items	-17,778,665	11,413,199	115,669,698	-108,236,562	-36,625,000	131,163,953	1,374,112,187	7,739,565
29010	Basic Average Shares	21,730,256,442	21,730,256,442	23,614,129,480	0	21,730,256,442	21,730,256,442	14,182,259,097	20,112,650,028
20231	Insurance And Claims	25,358,496,827	9,017,590,674	7,177,334,927	4,491,790,812	4,671,780,414	6,203,320,576	3,372,915,889	4,088,885,761
20269	Other Special Charges	-8,780,917	0	0	-45,405,917	36,625,000	-315,027,469	-44,089,478	-10,930,000
20287	Rent And Landing Fees	1,452,579,758	711,174,404	267,969,648	240,699,231	232,736,475	4,298,829,714	2,213,472,106	8,929,338,138
29011	Diluted Average Shares	21,730,256,442	21,730,256,442	23,614,129,480	0	21,730,256,442	21,730,256,442	14,182,259,097	20,112,650,028
20162	Special Income Charges	-17,778,665	11,413,199	115,669,698	-108,236,562	-36,625,000	131,163,953	1,374,112,187	7,739,565
20315	Reconciled Depreciation	53,695,306,568	11,969,149,338	14,191,156,269	13,998,888,685	13,536,112,276	32,883,223,536	8,660,578,427	3,367,545,078
20219	Gain On Sale Of Security	37,373,920,257	0	0	0	0	3,918,770,429	76,552,690,631	0
20312	Other Operating Expenses	572,784,395	-5,493,706,846	5,899,666,341	124,786,200	42,038,700	1,908,866,501	1,406,036,604	229,677,368
20419	Tax Effect Of Unusual Items	-4,039,493	2,643,783	26,126,352	-24,594,226	-8,195,727	30,633,366	171,917,324	1,488,801
20018	Depreciation Income Statement	39,227,412,118	8,202,230,596	10,592,514,367	10,432,763,449	9,999,903,706	25,535,390,454	6,885,764,382	1,821,493,532
20158	Selling And Marketing Expense	161,726,887,663	49,877,901,928	31,749,354,510	35,175,500,339	44,924,130,886	152,165,054,374	192,261,890	531,451,658
20093	Net Income Common Stockholders	444,566,134,304	105,747,693,260	122,561,809,595	125,759,825,028	90,496,806,421	270,029,411,193	192,474,618,193	37,011,391,337
20094	Net Income Continuous Operations	444,566,134,304	105,747,693,260	122,561,809,595	125,759,825,028	90,496,806,421	270,029,411,193	192,474,618,193	37,011,391,337
20045	General And Administrative Expense	158,809,239,516	59,714,215,878	28,230,876,267	36,244,011,549	34,620,135,822	94,574,782,254	23,324,892,038	26,983,806,615
20159	Selling General And Administration	320,536,127,179	109,592,117,806	59,980,230,777	71,419,511,888	79,544,266,708	246,739,836,628	23,517,153,928	27,515,258,273
20412	Other Non Operating Income Expenses	-295,552,748	-63,090,204	-255,462,318	-62,519	23,062,293	225,298,837	-41,633,787	-101,915,606
20424	Diluted N I Availto Com Stockholders	444,566,134,304	105,747,693,260	122,561,809,595	125,759,825,028	90,496,806,421	270,029,411,193	192,474,618,193	37,011,391,337
20417	Total Unusual Items Excluding Goodwill	-17,778,665	11,413,199	115,669,698	-108,236,562	-36,625,000	131,163,953	1,374,112,187	7,739,565
20346	Net Income Including Noncontrolling Interests	444,566,134,304	105,747,693,260	122,561,809,595	125,759,825,028	90,496,806,421	270,029,411,193	192,474,618,193	37,011,391,337
20019	Depreciation And Amortization In Income Statement	53,695,306,568	11,969,149,338	14,191,156,269	13,998,888,685	13,536,112,276	32,883,223,536	8,660,578,427	3,367,545,078
20309	Net Income From Continuing And Discontinued Operation	444,566,134,304	105,747,693,260	122,561,809,595	125,759,825,028	90,496,806,421	270,029,411,193	192,474,618,193	37,011,391,337
20331	Net Income From Continuing Operation Net Minority Interest	444,566,134,304	105,747,693,260	122,561,809,595	125,759,825,028	90,496,806,421	270,029,411,193	192,474,618,193	37,011,391,337

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	7,323,509,739,304	7,153,077,408,471	2,171,312,035,815	1,247,228,990,311
23165	Payables	35,137,904,532	23,046,143,121	32,530,193,426	6,122,878,443
23139	Net P P E	202,524,312,970	154,808,892,735	30,123,236,623	30,376,640,192
23386	Total Debt	25,638,857,628	37,366,801,533	3,291,684,000	0
23100	Gross P P E	267,601,199,185	181,832,188,194	69,027,652,470	66,107,130,765
23189	Receivables	91,547,295,702	103,348,565,076	67,410,454,698	18,484,410,094
23038	Common Stock	2,173,025,644,200	2,173,025,644,200	1,168,293,357,100	418,443,179,500
23329	Other Assets	1,304,120,282	1,805,279,353	227,061,949,369	210,475,901,998
23532	Share Issued	21,730,256,442	21,730,256,442	38,845,028,145	20,112,650,029
23220	Total Assets	12,750,434,573,380	11,058,956,402,885	4,649,357,148,732	2,586,663,487,991
23027	Capital Stock	2,173,025,644,200	2,173,025,644,200	1,168,293,357,100	418,443,179,500
23028	Cash Financial	3,848,905,800	3,173,579,300	12,450,754,000	14,025,339,750
23179	Prepaid Assets	32,800,760,229	44,949,472,408	74,214,449,149	3,745,190,082
23223	Total Deposits	4,943,666,128,708	4,415,716,452,604	2,286,447,248,567	1,492,022,374,415
23436	Depositsby Bank	45,000,037,389	39,873	161,203,282,828	22,521,760,588
23000	Accounts Payable	15,049,164,570	12,421,187,940	7,132,444,148	4,047,208,064
23340	Other Properties	2,316,215,000	54,506,740,256	17,517,050,455	13,195,090,959
23437	Customer Accounts	4,898,666,091,319	4,415,716,412,731	2,125,243,965,739	1,469,500,613,827
23381	Other Liabilities	808,084,588,649	149,537,531,785	1,012,845,386,055	721,279,820,215
23478	Other Loan Assets	6,934,114,328,194	7,052,019,893,523	2,150,649,695,257	1,202,313,038,571
23204	Retained Earnings	768,914,078,134	324,377,355,023	54,372,562,023	-138,102,056,170
23217	Total Tax Payable	20,088,739,962	10,624,955,181	25,397,749,278	2,075,670,379
23231	Trading Securities	0	0	0	-2,708,260
23280	Common Stock Equity	6,885,075,877,798	6,411,268,936,762	1,303,270,902,833	347,066,458,180
23063	Deferred Tax Assets	0	0	1,635,358,624	5,690,466,420
23403	Net Tangible Assets	6,825,096,117,568	6,349,325,959,806	1,299,726,622,074	342,468,005,476
23215	Stockholders Equity	6,885,075,877,798	6,411,268,936,762	1,303,270,902,833	347,066,458,180
23383	Tangible Book Value	6,825,096,117,568	6,349,325,959,806	1,299,726,622,074	342,468,005,476
23312	Land And Improvements	0	0	18,093,450,000	18,093,450,000
23393	Ordinary Shares Number	21,730,256,442	21,730,256,442	38,845,028,145	20,112,650,029
23031	Cash And Due From Banks	1,849,310,357,596	870,524,409,867	234,192,456,156	93,015,434,667
23155	Other Intangible Assets	59,979,760,230	61,942,976,956	3,544,280,759	4,598,452,704
23008	Accumulated Depreciation	-65,076,886,215	-27,023,295,459	-38,904,415,847	-35,730,490,573
23282	Construction In Progress	72,657,443,805	0	0	0
23133	Money Market Investments	0	764,098,785,000	0	0
23030	Cash And Cash Equivalents	1,855,608,426,597	877,171,932,627	252,551,025,156	112,864,584,417
23012	Additional Paid In Capital	3,868,733,223,522	3,868,733,223,522	28,888,724,813	30,292,149,898
23275	Buildings And Improvements	75,726,592,295	23,105,104,180	19,837,798,074	20,342,036,150
23207	Security Agree To Be Resell	0	764,098,785,000	0	0
23020	Available For Sale Securities	3,182,839,180,000	1,896,710,000,000	1,814,861,500,000	934,116,390,134
23319	Machinery Furniture Equipment	116,900,948,085	104,220,343,758	13,579,353,941	14,476,553,656
23552	Fixed Assets Revaluation Reserve	0	0	22,575,371,620	22,575,371,620
23107	Interest Bearing Deposits Assets	2,449,163,201	3,473,943,460	5,907,815,000	5,823,810,000
23016	Allowance For Loans And Lease Losses	62,198,127,979	52,480,819,903	26,930,564,884	28,597,703,399
23098	Goodwill And Other Intangible Assets	59,979,760,230	61,942,976,956	3,544,280,759	4,598,452,704
23261	Total Equity Gross Minority Interest	6,885,075,877,798	6,411,268,936,762	1,303,270,902,833	347,066,458,180
23259	Total Liabilities Net Minority Interest	5,865,358,695,582	4,647,687,466,123	3,346,086,245,899	2,239,597,029,811
23124	Long Term Debt And Capital Lease Obligation	25,638,857,628	37,366,801,533	3,291,684,000	0
23032	Cash Cash Equivalents And Federal Funds Sold	1,855,608,426,597	1,641,270,717,627	252,551,025,156	112,864,584,417
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	0	764,098,785,000	0	0

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	7,323,509,739,304	7,262,910,916,499	7,375,438,753,450	7,113,837,896,580	7,153,077,408,471	2,171,312,035,815	1,247,228,990,311
23165	Payables	35,137,904,532	35,453,341,750	37,965,888,225	31,971,572,507	23,046,143,121	32,530,193,426	6,122,878,443
23139	Net P P E	202,524,312,970	139,022,568,707	145,824,364,017	154,726,277,019	154,808,892,735	30,123,236,623	30,376,640,192
23386	Total Debt	25,638,857,628	29,693,282,917	32,540,184,537	34,698,108,120	37,366,801,533	3,291,684,000	0
23100	Gross P P E	267,601,199,185	195,894,767,773	192,109,974,170	191,605,828,363	181,832,188,194	69,027,652,470	66,107,130,765
23189	Receivables	91,547,295,702	47,498,286,993	81,779,874,410	77,395,501,115	103,348,565,076	67,410,454,698	18,484,410,094
23038	Common Stock	2,173,025,644,200	2,173,025,644,200	2,173,025,644,200	2,173,025,644,200	2,173,025,644,200	1,168,293,357,100	418,443,179,500
23329	Other Assets	1,304,120,282	1,735,591,819	1,740,071,997	1,754,664,530	1,805,279,353	227,061,949,369	210,475,901,998
23532	Share Issued	21,730,256,442	21,730,256,442	21,730,256,442	21,730,256,442	21,730,256,442	38,845,028,145	20,112,650,029
23220	Total Assets	12,750,434,573,380	11,989,836,729,655	12,867,236,608,141	12,071,988,513,351	11,058,956,402,885	4,649,357,148,732	2,586,663,487,991
23027	Capital Stock	2,173,025,644,200	2,173,025,644,200	2,173,025,644,200	2,173,025,644,200	2,173,025,644,200	1,168,293,357,100	418,443,179,500
23028	Cash Financial	3,848,905,800	3,382,320,100	3,959,761,200	4,498,947,400	3,173,579,300	12,450,754,000	14,025,339,750
23179	Prepaid Assets	32,800,760,229	75,141,258,253	75,620,137,346	54,071,368,611	44,949,472,408	74,214,449,149	3,745,190,082
23223	Total Deposits	4,943,666,128,708	4,891,179,149,490	4,874,368,648,213	5,221,680,703,885	4,415,716,452,604	2,286,447,248,567	1,492,022,374,415
23436	Depositsby Bank	45,000,037,389	37,389	30,005,515,375	100,000,039,873	39,873	161,203,282,828	22,521,760,588
23000	Accounts Payable	15,049,164,570	13,622,445,543	14,162,263,799	14,771,919,635	12,421,187,940	7,132,444,148	4,047,208,064
23340	Other Properties	2,316,215,000	55,340,314,140	54,506,740,256	54,506,740,256	54,506,740,256	17,517,050,455	13,195,090,959
23437	Customer Accounts	4,898,666,091,319	4,891,179,112,101	4,844,363,132,838	5,121,680,664,012	4,415,716,412,731	2,125,243,965,739	1,469,500,613,827
23381	Other Liabilities	808,084,588,649	191,065,185,314	1,121,904,094,161	235,518,651,148	149,537,531,785	1,012,845,386,055	721,279,820,215
23478	Other Loan Assets	6,934,114,328,194	6,943,919,141,984	7,132,516,848,701	6,950,523,151,497	7,052,019,893,523	2,150,649,695,257	1,202,313,038,571
23204	Retained Earnings	768,914,078,134	663,166,384,874	540,604,575,279	414,874,161,444	324,377,355,023	54,372,562,023	-138,102,056,170
23217	Total Tax Payable	20,088,739,962	21,830,896,207	23,803,624,426	17,199,652,872	10,624,955,181	25,397,749,278	2,075,670,379
23231	Trading Securities	0	0	0	0	0	0	-2,708,260
23280	Common Stock Equity	6,885,075,877,798	6,815,417,543,185	6,769,687,667,499	6,521,580,497,816	6,411,268,936,762	1,303,270,902,833	347,066,458,180
23063	Deferred Tax Assets	0	122,242,367	0	0	0	1,635,358,624	5,690,466,420
23403	Net Tangible Assets	6,825,096,117,568	6,762,380,541,937	6,713,052,024,349	6,463,173,729,430	6,349,325,959,806	1,299,726,622,074	342,468,005,476
23215	Stockholders Equity	6,885,075,877,798	6,815,417,543,185	6,769,687,667,499	6,521,580,497,816	6,411,268,936,762	1,303,270,902,833	347,066,458,180
23383	Tangible Book Value	6,825,096,117,568	6,762,380,541,937	6,713,052,024,349	6,463,173,729,430	6,349,325,959,806	1,299,726,622,074	342,468,005,476
23312	Land And Improvements	0	0	0	0	0	18,093,450,000	18,093,450,000
23393	Ordinary Shares Number	21,730,256,442	21,730,256,442	21,730,256,442	21,730,256,442	21,730,256,442	38,845,028,145	20,112,650,029
23031	Cash And Due From Banks	1,849,310,357,596	1,214,325,549,874	1,860,320,946,458	956,131,972,407	870,524,409,867	234,192,456,156	93,015,434,667
23155	Other Intangible Assets	59,979,760,230	53,037,001,248	56,635,643,150	58,406,768,386	61,942,976,956	3,544,280,759	4,598,452,704
23008	Accumulated Depreciation	-65,076,886,215	-56,872,199,066	-46,285,610,153	-36,879,551,344	-27,023,295,459	-38,904,415,847	-35,730,490,573
23282	Construction In Progress	72,657,443,805	0	0	0	0	0	0
23133	Money Market Investments	0	0	0	48,282,818,484	764,098,785,000	0	0
23030	Cash And Cash Equivalents	1,855,608,426,597	1,221,182,220,703	1,867,754,820,705	964,105,675,560	877,171,932,627	252,551,025,156	112,864,584,417
23012	Additional Paid In Capital	3,868,733,223,522	3,868,733,223,522	3,868,733,223,522	3,868,733,223,522	3,868,733,223,522	28,888,724,813	30,292,149,898
23275	Buildings And Improvements	75,726,592,295	23,988,719,571	23,155,466,436	23,156,916,427	23,105,104,180	19,837,798,074	20,342,036,150
23207	Security Agree To Be Resell	0	0	0	48,282,818,484	764,098,785,000	0	0
23020	Available For Sale Securities	3,182,839,180,000	3,188,865,665,000	3,262,121,965,000	3,599,086,565,000	1,896,710,000,000	1,814,861,500,000	934,116,390,134
23319	Machinery Furniture Equipment	116,900,948,085	116,565,734,062	114,447,767,478	113,942,171,680	104,220,343,758	13,579,353,941	14,476,553,656
23552	Fixed Assets Revaluation Reserve	0	0	0	0	0	22,575,371,620	22,575,371,620
23107	Interest Bearing Deposits Assets	2,449,163,201	3,474,350,729	3,474,113,047	3,474,755,753	3,473,943,460	5,907,815,000	5,823,810,000
23016	Allowance For Loans And Lease Losses	62,198,127,979	59,988,574,728	59,805,312,776	55,659,534,939	52,480,819,903	26,930,564,884	28,597,703,399
23098	Goodwill And Other Intangible Assets	59,979,760,230	53,037,001,248	56,635,643,150	58,406,768,386	61,942,976,956	3,544,280,759	4,598,452,704
23261	Total Equity Gross Minority Interest	6,885,075,877,798	6,815,417,543,185	6,769,687,667,499	6,521,580,497,816	6,411,268,936,762	1,303,270,902,833	347,066,458,180
23259	Total Liabilities Net Minority Interest	5,865,358,695,582	5,174,419,186,470	6,097,548,940,642	5,550,408,015,535	4,647,687,466,123	3,346,086,245,899	2,239,597,029,811
23124	Long Term Debt And Capital Lease Obligation	25,638,857,628	29,693,282,917	32,540,184,537	34,698,108,120	37,366,801,533	3,291,684,000	0
23032	Cash Cash Equivalents And Federal Funds Sold	1,855,608,426,597	1,221,182,220,703	1,867,754,820,705	1,012,388,494,044	1,641,270,717,627	252,551,025,156	112,864,584,417
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	0	0	0	48,282,818,484	764,098,785,000	0	0

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	19,043,262	2,456,540	24,628,910,318	57,762,664	10,930,000
26285	All Taxes Paid	-127,158,847,967	-127,077,754,194	-78,895,040,625	0	-1,284,021,620
26185	Free Cash Flow	2,247,261,176,961	1,903,229,910,095	-4,101,415,256,494	-608,396,871,180	-447,668,432,262
26027	Changes In Cash	979,487,833,811	635,439,980,223	627,238,642,527	140,107,643,999	-447,657,502,262
26016	End Cash Position	1,853,375,376,928	1,853,375,376,928	873,887,543,117	246,648,900,590	106,541,256,591
26112	Purchase Of P P E	-88,330,983,246	-73,146,493,825	-125,894,963,649	-62,665,998	-281,476,666
26125	Sale Of Investment	500,000,000,000	500,000,000,000	1,814,861,500,000	0	0
26005	Capital Expenditure	-100,835,660,970	-83,856,171,549	-191,641,492,928	-783,308,098	-2,959,976,666
26012	Financing Cash Flow	-13,292,386,412	-13,292,386,412	4,785,873,488,703	748,446,752,515	0
26013	Investing Cash Flow	-1,355,316,617,708	-1,338,353,715,009	-248,861,082,610	-725,545,434	-2,949,046,666
26014	Operating Cash Flow	2,348,096,837,931	1,987,086,081,644	-3,909,773,763,566	-607,613,563,082	-444,708,455,596
26098	Common Stock Issuance	0	0	4,800,396,339,889	749,850,177,600	0
26283	Cash Paymentsfor Loans	-180,149,638,909	-51,167,698,297	-5,789,942,032,467	0	0
26110	Purchase Of Investment	-1,754,500,000,000	-1,754,500,000,000	-1,896,710,000,000	0	0
26015	Beginning Cash Position	873,887,543,117	1,217,935,396,705	246,648,900,590	106,541,256,591	554,198,758,853
26277	Cash Receiptsfrom Loans	2,692,871,519,148	937,524,637,763	774,417,914,266	-608,100,159,033	598,094,439,971
26223	Classesof Cash Payments	-1,098,491,178,967	901,776,563,617	-7,342,072,495,281	-1,219,768,718,459	-1,777,958,293,002
26108	Purchase Of Intangibles	-12,504,677,724	-10,709,677,724	-65,746,529,279	-720,642,100	-2,678,500,000
26181	Issuance Of Capital Stock	0	0	4,800,396,339,889	749,850,177,600	0
26071	Net Common Stock Issuance	0	0	4,800,396,339,889	749,850,177,600	0
26284	Interestand Commission Paid	-289,559,995,239	-69,953,146,829	-134,222,259,618	-154,807,920,207	-116,899,915,905
26119	Net P P E Purchase And Sale	-88,311,939,984	-73,144,037,285	-101,266,053,331	-4,903,334	-270,546,666
26274	Cash Receiptsfrom Tax Refunds	9,463,784,781	9,463,784,781	4,587,784,809	23,326,299,899	0
26226	Paymentson Behalfof Employees	-147,239,816,813	-43,611,951,739	-73,741,608,878	-57,227,633,459	-54,543,034,308
26118	Net Investment Purchase And Sale	-1,254,500,000,000	-1,254,500,000,000	-81,848,500,000	0	0
26117	Net Intangibles Purchase And Sale	-12,504,677,724	-10,709,677,724	-65,746,529,279	-720,642,100	-2,678,500,000
26228	Other Cash Paymentsfrom Operating Activities	-354,382,880,039	1,193,587,114,676	-1,133,786,040,752	-984,015,442,510	-908,196,935,943
26222	Other Cash Receiptsfrom Operating Activities	216,234,536,866	85,834,116,266	391,387,065,659	378,818,668,077	735,155,397,435
26282	Cash Paymentsfor Depositsby Banksand Customers	0	0	-131,485,512,941	-23,717,722,283	-697,034,385,226
26276	Cash Receiptsfrom Depositsby Banksand Customers	528,018,176,103	52,486,979,217	2,261,905,966,981	818,110,346,434	0
26220	Cash Flowsfromusedin Operating Activities Direct	2,348,096,837,931	1,987,086,081,644	-3,909,773,763,566	-607,613,563,082	-444,708,455,596
26221	Classesof Cash Receiptsfrom Operating Activities	3,446,588,016,898	1,085,309,518,027	3,432,298,731,715	612,155,155,377	1,333,249,837,406

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	19,043,262	2,456,540	7,805,805	7,980,917	800,000	24,628,910,318	57,762,664	10,930,000
26285	All Taxes Paid	-127,158,847,967	-127,077,754,194	0	0	-11,102,694	-78,895,040,625	0	-1,284,021,620
26185	Free Cash Flow	2,247,261,176,961	1,903,229,910,095	-646,696,313,187	903,795,449,414	86,932,130,639	-4,101,415,256,494	-608,396,871,180	-447,668,432,262
26027	Changes In Cash	979,487,833,811	635,439,980,223	-646,688,507,382	903,803,430,331	86,932,930,639	627,238,642,527	140,107,643,999	-447,657,502,262
26016	End Cash Position	1,853,375,376,928	1,853,375,376,928	1,217,935,396,705	1,864,623,904,087	960,820,473,756	873,887,543,117	246,648,900,590	106,541,256,591
26112	Purchase Of P P E	-88,330,983,246	-73,146,493,825	-3,736,350,978	-1,530,850,436	-9,917,288,007	-125,894,963,649	-62,665,998	-281,476,666
26125	Sale Of Investment	500,000,000,000	500,000,000,000	0	0	0	1,814,861,500,000	0	0
26005	Capital Expenditure	-100,835,660,970	-83,856,171,549	-3,736,350,978	-3,325,850,436	-9,917,288,007	-191,641,492,928	-783,308,098	-2,959,976,666
26012	Financing Cash Flow	-13,292,386,412	-13,292,386,412	0	0	0	4,785,873,488,703	748,446,752,515	0
26013	Investing Cash Flow	-1,355,316,617,708	-1,338,353,715,009	-3,728,545,173	-3,317,869,519	-9,916,488,007	-248,861,082,610	-725,545,434	-2,949,046,666
26014	Operating Cash Flow	2,348,096,837,931	1,987,086,081,644	-642,959,962,209	907,121,299,850	96,849,418,646	-3,909,773,763,566	-607,613,563,082	-444,708,455,596
26098	Common Stock Issuance	0	0	0	0	0	4,800,396,339,889	749,850,177,600	0
26283	Cash Paymentsfor Loans	-180,149,638,909	-51,167,698,297	110,056,428,709	0	0	-5,789,942,032,467	0	0
26110	Purchase Of Investment	-1,754,500,000,000	-1,754,500,000,000	0	0	0	-1,896,710,000,000	0	0
26015	Beginning Cash Position	873,887,543,117	1,217,935,396,705	1,864,623,904,087	960,820,473,756	873,887,543,117	246,648,900,590	106,541,256,591	554,198,758,853
26277	Cash Receiptsfrom Loans	2,692,871,519,148	937,524,637,763	371,442,320,580	323,582,831,501	1,060,321,729,304	774,417,914,266	-608,100,159,033	598,094,439,971
26223	Classesof Cash Payments	-1,098,491,178,967	901,776,563,617	-129,830,815,952	10,464,635,794	-1,880,901,562,426	-7,342,072,495,281	-1,219,768,718,459	-1,777,958,293,002
26108	Purchase Of Intangibles	-12,504,677,724	-10,709,677,724	0	-1,795,000,000	0	-65,746,529,279	-720,642,100	-2,678,500,000
26181	Issuance Of Capital Stock	0	0	0	0	0	4,800,396,339,889	749,850,177,600	0
26071	Net Common Stock Issuance	0	0	0	0	0	4,800,396,339,889	749,850,177,600	0
26284	Interestand Commission Paid	-289,559,995,239	-69,953,146,829	-69,279,637,940	-75,807,085,873	-74,520,124,597	-134,222,259,618	-154,807,920,207	-116,899,915,905
26119	Net P P E Purchase And Sale	-88,311,939,984	-73,144,037,285	-3,728,545,173	-1,522,869,519	-9,916,488,007	-101,266,053,331	-4,903,334	-270,546,666
26274	Cash Receiptsfrom Tax Refunds	9,463,784,781	9,463,784,781	0	0	0	4,587,784,809	23,326,299,899	0
26226	Paymentson Behalfof Employees	-147,239,816,813	-43,611,951,739	-36,474,626,197	-35,768,403,028	-31,384,835,849	-73,741,608,878	-57,227,633,459	-54,543,034,308
26118	Net Investment Purchase And Sale	-1,254,500,000,000	-1,254,500,000,000	0	0	0	-81,848,500,000	0	0
26117	Net Intangibles Purchase And Sale	-12,504,677,724	-10,709,677,724	0	-1,795,000,000	0	-65,746,529,279	-720,642,100	-2,678,500,000
26228	Other Cash Paymentsfrom Operating Activities	-354,382,880,039	1,193,587,114,676	-138,994,060,155	366,009,564,726	-1,774,985,499,286	-1,133,786,040,752	-984,015,442,510	-908,196,935,943
26222	Other Cash Receiptsfrom Operating Activities	216,234,536,866	85,834,116,266	-892,536,397,159	911,498,417,273	111,438,400,486	391,387,065,659	378,818,668,077	735,155,397,435
26282	Cash Paymentsfor Depositsby Banksand Customers	0	0	0	0	0	-131,485,512,941	-23,717,722,283	-697,034,385,226
26276	Cash Receiptsfrom Depositsby Banksand Customers	528,018,176,103	52,486,979,217	11,868,327,873	-342,327,982,269	805,990,851,282	2,261,905,966,981	818,110,346,434	0
26220	Cash Flowsfromusedin Operating Activities Direct	2,348,096,837,931	1,987,086,081,644	-642,959,962,209	907,121,299,850	96,849,418,646	-3,909,773,763,566	-607,613,563,082	-444,708,455,596
26221	Classesof Cash Receiptsfrom Operating Activities	3,446,588,016,898	1,085,309,518,027	-513,129,146,257	896,656,664,056	1,977,750,981,072	3,432,298,731,715	612,155,155,377	1,333,249,837,406

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
BBHI	PT Allo Bank Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	1,100	1,100	1,090	1,100	1,060.00 - 1,120.00	1,060	1,120	995.00 - 2,230.00	995	2,230	608,500	480,347	23,903,000,000,000	2	54	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	1,100	1,100	1,090	1,100	1,060.00 - 1,120.00	1,060	1,120	995.00 - 2,230.00	995	2,230	608,500	485,375	23,903,000,000,000	2	54	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	1,100	1,100	1,090	1,100	1,060.00 - 1,120.00	1,060	1,120	995.00 - 2,230.00	995	2,230	608,500	512,036	23,903,000,000,000	2	54	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	1,100	1,100	1,090	1,100	1,060.00 - 1,120.00	1,060	1,120	995.00 - 2,230.00	995	2,230	608,500	536,169	23,903,000,000,000	2	54	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	1,100	1,100	1,375	1,085	1,060.00 - 1,120.00	1,060	1,120	995.00 - 2,230.00	995	2,230	608,500	556,494	23,903,000,000,000	2	54	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-04-04	At close: 04:11PM WIB	1,105	1,090	1,380	1,100	1,090.00 - 1,120.00	1,090	1,120	995.00 - 2,230.00	995	2,230	163,800	562,956	23,903,000,000,000	2	54	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-04-03	At close: 04:13PM WIB	1,085	1,090	1,355	1,100	1,080.00 - 1,110.00	1,080	1,110	995.00 - 2,230.00	995	2,230	321,200	575,867	24,012,000,000,000	2	54	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-04-02	At close: 04:13PM WIB	1,115	1,115	1,325	1,085	1,070.00 - 1,130.00	1,070	1,130	995.00 - 2,230.00	995	2,230	971,700	583,594	23,577,000,000,000	2	53	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-04-01	At close: 04:08PM WIB	1,165	1,165	1,385	1,110	1,110.00 - 1,165.00	1,110	1,165	995.00 - 2,230.00	995	2,230	685,900	581,808	24,229,000,000,000	2	54	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-03-29	At close: 04:01PM WIB	1,170	1,180	1,390	1,100	1,145.00 - 1,180.00	1,145	1,180	995.00 - 2,230.00	995	2,230	270,300	581,808	25,316,000,000,000	2	57	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-03-28	At close: 04:01PM WIB	1,170	1,180	1,390	1,100	1,145.00 - 1,180.00	1,145	1,180	995.00 - 2,230.00	995	2,230	270,300	587,927	25,316,000,000,000	2	57	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-03-27	At close: 04:10PM WIB	1,180	1,180	0	0	1,170.00 - 1,220.00	1,170	1,220	995.00 - 2,230.00	995	2,230	494,500	568,936	25,424,000,000,000	2	57	21	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-03-26	At close: 04:14PM WIB	1,170	1,165	0	1,180	1,155.00 - 1,195.00	1,155	1,195	995.00 - 2,230.00	995	2,230	521,700	579,217	25,642,000,000,000	2	58	21	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-03-25	At close: 04:12PM WIB	1,145	1,150	0	0	1,150.00 - 1,185.00	1,150	1,185	995.00 - 2,230.00	995	2,230	515,300	589,378	25,424,000,000,000	2	57	21	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-03-22	At close: 04:07PM WIB	1,165	1,175	1,145	1,150	1,140.00 - 1,195.00	1,140	1,195	995.00 - 2,230.00	995	2,230	731,400	586,878	24,881,000,000,000	2	56	21	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-03-21	At close: 04:08PM WIB	1,145	0	0	0	0.0000 - 0.0000	0	0		0		0	604,685	0	2	0	21	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-03-14	As of 01:48PM WIB. Market open.	1,145	1,145	1,150	1,160	1,130.00 - 1,160.00	1,130	1,160	995.00 - 2,230.00	995	2,230	143,000	741,032	25,207,000,000,000	2	57	21	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-03-13	At close: 04:00PM WIB	1,175	1,200	1,145	1,150	1,140.00 - 1,200.00	1,140	1,200	995.00 - 2,230.00	995	2,230	315,200	790,730	24,881,000,000,000	2	56	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-03-11	At close: 04:04PM WIB	1,205	1,215	1,180	1,185	1,175.00 - 1,220.00	1,175	1,220	995.00 - 2,230.00	995	2,230	481,600	1,071,160	25,533,000,000,000	2	57	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-03-08	At close: 04:04PM WIB	1,205	1,215	1,180	1,185	1,175.00 - 1,220.00	1,175	1,220	995.00 - 2,230.00	995	2,230	481,600	1,116,194	25,533,000,000,000	2	57	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-03-05	At close: 04:09PM WIB	1,120	1,120	1,125	1,130	1,120.00 - 1,175.00	1,120	1,175	995.00 - 2,230.00	995	2,230	670,300	1,138,705	24,447,000,000,000	2	55	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-03-04	At close: 04:00PM WIB	1,125	1,125	1,115	1,120	1,105.00 - 1,130.00	1,105	1,130	995.00 - 2,230.00	995	2,230	227,900	1,167,329	24,338,000,000,000	2	55	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-03-01	At close: 04:00PM WIB	1,130	1,135	1,125	1,130	1,120.00 - 1,145.00	1,120	1,145	995.00 - 2,230.00	995	2,230	180,900	1,229,494	24,447,000,000,000	2	55	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-02-28	At close: 04:12PM WIB	1,125	1,125	1,130	1,135	1,120.00 - 1,140.00	1,120	1,140	995.00 - 2,230.00	995	2,230	228,700	1,375,816	24,664,000,000,000	2	55	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	1,125	1,125	1,110	1,125	1,105.00 - 1,125.00	1,105	1,125	995.00 - 2,230.00	995	2,230	270,300	1,438,927	24,447,000,000,000	2	55	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	1,125	1,125	1,115	1,125	1,115.00 - 1,130.00	1,115	1,130	995.00 - 2,230.00	995	2,230	219,500	1,636,438	24,447,000,000,000	2	55	20	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk	2024-02-23	At close: 04:05PM WIB	1,120	1,125	1,125	1,130	1,115.00 - 1,130.00	1,115	1,130	995.00 - 2,230.00	995	2,230	221,800	2,059,657	24,447,000,000,000	2	55	21	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk (BBHI.JK)	2024-02-22	At close: 04:14PM WIB	1,120	1,130	1,115	1,125	1,115.00 - 1,150.00	1,115	1,150	995.00 - 2,230.00	995	2,230	390,900	2,233,077	24,338,000,000,000	2	55	21	N/A	N/A (N/A)	N/A
BBHI	PT Allo Bank Indonesia Tbk (BBHI.JK)	2024-02-21	At close: 04:09PM WIB	1,110	1,115	1,110	1,125	1,095.00 - 1,125.00	1,095	1,125	995.00 - 2,230.00	995	2,230	788,700	2,235,037	24,338,000,000,000	2	55	20	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	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	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
BBHI	PT Allo Bank Indonesia Tbk	2024-04-15	23,900,000,000,000	54	21	3	2	0	0	2,230	995	1,149	1,380	485	550	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-04-12	23,900,000,000,000	54	21	3	2	0	0	2,230	995	1,155	1,387	512	502	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-04-11	23,900,000,000,000	54	21	3	2	0	0	2,230	995	1,155	1,387	536	502	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-04-10	23,900,000,000,000	54	21	3	2	0	0	2,230	995	1,155	1,387	536	502	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-04-05	24,010,000,000,000	53	20	3	2	0	0	2,230	0	1,170	1,403	563	529	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-04-04	23,580,000,000,000	53	20	3	2	0	0	2,230	0	1,174	1,406	576	518	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-04-03	23,580,000,000,000	53	20	3	2	0	0	2,230	0	1,178	1,410	584	440	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-04-02	24,230,000,000,000	55	21	4	2	0	0	2,230	0	1,181	1,412	582	401	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-04-01	25,320,000,000,000	57	22	4	2	0	0	2,230	0	1,181	1,412	582	401	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-03-29	25,320,000,000,000	57	22	4	2	0	0	2,230	995	1,185	1,415	588	398	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-03-28	25,420,000,000,000	57	22	4	2	0	0	2,230	0	1,186	1,419	569	276	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-03-27	24,880,000,000,000	56	22	4	2	0	0	2,230	0	1,190	1,423	579	324	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	21	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-03-26	24,880,000,000,000	56	22	4	2	0	0	2,230	0	1,193	1,427	589	455	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	21	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-03-25	24,880,000,000,000	56	22	4	2	0	0	2,230	995	1,193	1,427	589	455	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	21	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-03-22	25,320,000,000,000	57	22	4	2	0	0	2,230	0	1,200	1,429	605	547	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	21	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-03-21	24,880,000,000,000	56	22	4	2	0	0	2,230	995	1,200	1,429	605	547	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	21	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-03-14	24,880,000,000,000	56	22	4	2	0	0	2,230	0	1,220	1,426	791	554	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	21	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-03-13	25,530,000,000,000	57	22	4	2	0	0	2,230	0	1,220	1,426	835	554	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-03-11	25,530,000,000,000	57	22	4	2	0	0	2,230	995	1,220	1,426	1,110,000	554	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-03-08	26,180,000,000,000	59	23	4	2	0	0	2,230	995	1,222	1,426	1,120,000	528	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-03-05	24,450,000,000,000	55	21	4	2	0	0	2,230	0	1,233	1,423	1,170,000	412	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-03-04	24,450,000,000,000	55	21	4	2	0	0	2,230	995	1,233	1,423	1,170,000	412	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-03-01	24,560,000,000,000	55	21	4	2	0	0	2,230	995	1,237	1,423	1,230,000	417	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-02-28	24,450,000,000,000	55	21	4	2	-30	28	2,230	0	1,251	1,423	1,440,000	428	21,730,000,000	22,350,000,000	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-02-27	24,450,000,000,000	55	21	4	2	0	0	2,230	0	1,257	1,423	1,640,000	425	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk	2024-02-26	24,450,000,000,000	55	21	4	2	0	0	2,230	0	1,257	1,423	1,640,000	425	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk (BBHI.JK)	2024-02-23	24,340,000,000,000	55	21	4	2	0	0	2,230	0	1,267	1,425	2,230,000	429	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	21	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk (BBHI.JK)	2024-02-22	24,340,000,000,000	55	21	4	2	0	0	2,230	995	1,272	1,426	2,240,000	389	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	21	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000
BBHI	PT Allo Bank Indonesia Tbk (BBHI.JK)	2024-02-21	24,120,000,000,000	54	21	4	2	0	0	2,230	995	1,272	1,426	2,240,000	389	21,730,000,000	0	3,170,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	46	4	7	1,110,000,000,000	51	33	444,570,000,000	20	73	1,620,000,000,000	75	636,930,000,000	317	1,820,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	1,130	1,130	1,130	1,130	900
2024-03-05	15:48:00	1,130	1,130	1,130	1,130	3,900
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	1,130	1,130	1,130	1,130	5,500
2024-03-05	15:45:00	1,130	1,130	1,130	1,130	800
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	1,125	1,125	1,125	1,125	100
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	1,125	1,125	1,125	1,125	200
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	1,125	1,125	1,125	1,125	0
2024-03-05	15:33:00	1,130	1,130	1,125	1,125	2,000
2024-03-05	15:32:00	1,130	1,130	1,130	1,130	500
2024-03-05	15:31:00	1,125	1,125	1,125	1,125	200
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	1,130	1,130	1,130	1,130	4,800
2024-03-05	15:46:00	1,130	1,130	1,130	1,130	5,500
2024-03-05	15:44:00	1,130	1,130	1,130	1,130	800
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	1,125	1,125	1,125	1,125	100
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	1,125	1,125	1,125	1,125	200
2024-03-05	15:34:00	1,125	1,125	1,125	1,125	0
2024-03-05	15:32:00	1,130	1,130	1,125	1,125	2,500
2024-03-05	15:30:00	1,125	1,125	1,125	1,125	200
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:51	1,130	1,130	1,130	1,130	0
2024-03-05	15:24:00	1,130	1,130	1,130	1,130	1,900
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	1,130	1,130	1,130	1,130	200
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	1,125	1,125	1,125	1,125	7,600
2024-03-05	15:10:00	1,130	1,130	1,125	1,125	1,200
2024-03-05	15:08:00	1,125	1,125	1,125	1,125	100
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	1,125	1,125	1,125	1,125	1,600

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	1,130	1,130	1,130	1,130	10,200
2024-03-05	15:40:00	1,125	1,125	1,125	1,125	100
2024-03-05	15:35:00	1,125	1,125	1,125	1,125	200
2024-03-05	15:30:00	1,125	1,130	1,125	1,125	2,200
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:24:51	1,130	1,130	1,130	1,130	0
2024-03-05	15:20:00	1,130	1,130	1,130	1,130	1,900
2024-03-05	15:15:00	1,130	1,130	1,130	1,130	200
2024-03-05	15:10:00	1,130	1,130	1,125	1,125	8,800
2024-03-05	15:05:00	1,125	1,125	1,125	1,125	100
2024-03-05	15:00:00	1,125	1,125	1,125	1,125	1,600
2024-03-05	14:55:00	1,125	1,125	1,125	1,125	400
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	1,125	1,125	1,125	1,125	0
2024-03-05	14:40:00	1,125	1,125	1,125	1,125	700
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:17:17	1,125	1,125	1,125	1,125	0
2024-03-05	14:15:00	1,125	1,125	1,125	1,125	6,900
2024-03-05	14:10:00	1,130	1,130	1,130	1,130	200
2024-03-05	14:05:00	1,130	1,130	1,130	1,130	10,500
2024-03-05	14:00:00	1,130	1,130	1,130	1,130	300
2024-03-05	13:55:00	1,130	1,130	1,130	1,130	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	1,130	1,130	1,130	1,130	600

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	1,130	1,130	1,130	1,130	10,200
2024-03-05	15:30:00	1,125	1,130	1,125	1,125	2,500
2024-03-05	15:24:51	1,130	1,130	1,130	1,130	0
2024-03-05	15:15:00	1,130	1,130	1,130	1,130	2,100
2024-03-05	15:00:00	1,125	1,130	1,125	1,125	10,500
2024-03-05	14:45:00	1,125	1,125	1,125	1,125	400
2024-03-05	14:30:00	1,125	1,125	1,125	1,125	700
2024-03-05	14:17:17	1,125	1,125	1,125	1,125	0
2024-03-05	14:15:00	1,125	1,125	1,125	1,125	6,900
2024-03-05	14:00:00	1,130	1,130	1,130	1,130	11,000
2024-03-05	13:45:00	1,130	1,130	1,130	1,130	0
2024-03-05	13:30:00	1,125	1,130	1,125	1,130	8,000
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	11:54:34	1,130	1,130	1,130	1,130	0
2024-03-05	11:45:00	1,130	1,130	1,130	1,130	300
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:21:25	1,120	1,120	1,120	1,120	0
2024-03-05	11:15:00	1,120	1,120	1,120	1,120	400
2024-03-05	11:00:00	1,120	1,120	1,120	1,120	23,000
2024-03-05	10:49:27	1,140	1,140	1,140	1,140	0
2024-03-05	10:45:00	1,140	1,140	1,125	1,130	28,400
2024-03-05	10:30:00	1,130	1,140	1,125	1,130	15,900
2024-03-05	10:15:00	1,130	1,130	1,125	1,130	10,100
2024-03-05	10:00:18	1,140	1,140	1,140	1,140	0
2024-03-05	10:00:00	1,140	1,140	1,125	1,140	63,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	1,125	1,130	1,125	1,130	12,700
2024-03-05	15:24:51	1,130	1,130	1,130	1,130	0
2024-03-05	15:00:00	1,125	1,130	1,125	1,130	12,600
2024-03-05	14:30:00	1,125	1,125	1,125	1,125	1,100
2024-03-05	14:17:17	1,125	1,125	1,125	1,125	0
2024-03-05	14:00:00	1,130	1,130	1,125	1,125	17,900
2024-03-05	13:30:00	1,125	1,130	1,125	1,130	8,000
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	11:54:34	1,130	1,130	1,130	1,130	0
2024-03-05	11:30:00	1,130	1,130	1,130	1,130	300
2024-03-05	11:21:25	1,120	1,120	1,120	1,120	0
2024-03-05	11:00:00	1,120	1,120	1,120	1,120	23,400
2024-03-05	10:49:27	1,140	1,140	1,140	1,140	0
2024-03-05	10:30:00	1,130	1,140	1,125	1,130	44,300
2024-03-05	10:00:18	1,140	1,140	1,140	1,140	0
2024-03-05	10:00:00	1,140	1,140	1,125	1,130	73,400
2024-03-05	09:30:00	1,155	1,155	1,135	1,140	70,900
2024-03-05	09:14:32	1,160	1,160	1,160	1,160	0
2024-03-05	09:00:00	1,120	1,175	1,120	1,155	373,700
2024-03-04	15:30:00	1,115	1,115	1,105	1,115	30,600
2024-03-04	15:04:35	1,120	1,120	1,120	1,120	0
2024-03-04	15:00:00	1,120	1,120	1,110	1,110	26,800
2024-03-04	14:30:00	1,120	1,120	1,115	1,120	4,400
2024-03-04	14:00:00	1,115	1,120	1,115	1,120	14,500
2024-03-04	13:55:37	1,115	1,115	1,115	1,115	0
2024-03-04	13:30:00	1,115	1,120	1,115	1,115	43,100
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:24:51	1,130	1,130	1,130	1,130	0
2024-03-05	15:00:00	1,125	1,130	1,125	1,130	25,300
2024-03-05	14:17:17	1,125	1,125	1,125	1,125	0
2024-03-05	14:00:00	1,130	1,130	1,125	1,125	18,800
2024-03-05	13:00:00	1,125	1,130	1,125	1,130	7,800
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:54:34	1,130	1,130	1,130	1,130	0
2024-03-05	11:21:25	1,120	1,120	1,120	1,120	0
2024-03-05	11:00:00	1,120	1,130	1,120	1,130	23,700
2024-03-05	10:49:27	1,140	1,140	1,140	1,140	0
2024-03-05	10:00:18	1,140	1,140	1,140	1,140	0
2024-03-05	10:00:00	1,140	1,140	1,125	1,130	117,700
2024-03-05	09:14:32	1,160	1,160	1,160	1,160	0
2024-03-05	09:00:00	1,120	1,175	1,120	1,140	444,500
2024-03-04	15:04:35	1,120	1,120	1,120	1,120	0
2024-03-04	15:00:00	1,120	1,120	1,105	1,115	54,200
2024-03-04	14:00:00	1,115	1,120	1,115	1,120	18,100
2024-03-04	13:55:37	1,115	1,115	1,115	1,115	0
2024-03-04	13:00:00	1,115	1,120	1,115	1,115	33,500
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:55:29	1,115	1,115	1,115	1,115	0
2024-03-04	11:40:36	1,115	1,115	1,115	1,115	0
2024-03-04	11:00:00	1,125	1,125	1,115	1,115	66,300
2024-03-04	10:46:12	1,125	1,125	1,125	1,125	0
2024-03-04	10:02:12	1,125	1,125	1,125	1,125	0
2024-03-04	10:00:00	1,125	1,130	1,125	1,125	27,400
2024-03-04	09:05:50	1,125	1,125	1,125	1,125	0
2024-03-04	09:00:00	1,125	1,130	1,115	1,130	0
2024-03-01	16:00:00	1,125	1,125	1,125	1,125	0
2024-03-01	15:00:00	1,125	1,130	1,125	1,125	9,600

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:29:53	990	990	990	990	0
2024-05-03	15:00:00	990	990	985	990	32,900
2024-05-03	14:50:22	990	990	990	990	0
2024-05-03	14:11:31	990	990	990	990	0
2024-05-03	13:30:00	990	990	985	985	55,700
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:11	990	990	990	990	0
2024-05-03	11:19:30	990	990	990	990	0
2024-05-03	10:45:23	985	985	985	985	0
2024-05-03	10:30:00	985	990	985	990	25,100
2024-05-03	10:12:30	990	990	990	990	0
2024-05-03	09:38:48	990	990	990	990	0
2024-05-03	09:00:13	990	990	990	990	0
2024-05-03	09:00:00	990	1,000	985	985	235,700
2024-05-02	15:24:28	990	990	990	990	0
2024-05-02	15:00:00	995	995	990	990	89,400
2024-05-02	14:45:00	995	995	995	995	0
2024-05-02	14:00:35	995	995	995	995	0
2024-05-02	13:30:00	995	1,000	990	995	55,200
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:44:02	1,000	1,000	1,000	1,000	0
2024-05-02	11:23:47	1,000	1,000	1,000	1,000	0
2024-05-02	10:57:51	1,000	1,000	1,000	1,000	0
2024-05-02	10:30:00	1,005	1,005	990	1,000	60,300
2024-05-02	10:22:14	1,000	1,000	1,000	1,000	0
2024-05-02	09:48:23	995	995	995	995	0
2024-05-02	09:07:07	1,025	1,025	1,025	1,025	0
2024-05-02	09:00:00	1,015	1,025	995	1,000	200,500
2024-04-30	15:28:47	1,015	1,015	1,015	1,015	0
2024-04-30	15:00:00	1,010	1,020	1,010	1,010	65,700

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,015	1,025	990	990	417,000
2024-04-30	09:00:00	995	1,050	985	1,010	797,800
2024-04-29	09:00:00	1,005	1,005	985	990	425,500
2024-04-26	09:00:00	1,005	1,005	990	1,005	425,800
2024-04-25	09:00:00	1,030	1,030	995	1,000	316,300
2024-04-24	09:00:00	1,025	1,040	1,005	1,020	276,000
2024-04-23	09:00:00	1,015	1,030	1,010	1,025	221,100
2024-04-22	09:00:00	1,010	1,020	1,010	1,015	362,000
2024-04-19	09:00:00	1,025	1,040	1,000	1,005	656,000
2024-04-18	09:00:00	1,050	1,050	1,030	1,040	193,000
2024-04-17	09:00:00	1,050	1,085	1,040	1,050	396,400
2024-04-16	09:00:00	1,090	1,090	1,050	1,050	559,500
2024-04-05	09:00:00	1,100	1,120	1,060	1,100	608,500
2024-04-04	09:00:00	1,090	1,120	1,090	1,100	160,700
2024-04-03	09:00:00	1,090	1,110	1,080	1,105	321,200
2024-04-02	09:00:00	1,115	1,130	1,070	1,085	971,700
2024-04-01	09:00:00	1,165	1,165	1,110	1,115	685,900
2024-03-28	09:00:00	1,180	1,180	1,145	1,165	270,300
2024-03-27	09:00:00	1,180	1,220	1,170	1,170	494,500
2024-03-26	09:00:00	1,195	1,195	1,155	1,180	521,700
2024-03-25	09:00:00	1,185	1,185	1,150	1,170	515,300
2024-03-22	09:00:00	1,175	1,195	1,140	1,145	729,400
2024-03-21	09:00:00	1,150	1,200	1,145	1,165	571,600
2024-03-20	09:00:00	1,135	1,150	1,135	1,145	205,400
2024-03-19	09:00:00	1,140	1,155	1,135	1,145	217,500
2024-03-18	09:00:00	1,145	1,160	1,140	1,140	188,800
2024-03-15	09:00:00	1,130	1,175	1,130	1,145	296,900
2024-03-14	09:00:00	1,145	1,160	1,130	1,150	234,700
2024-03-13	09:00:00	1,200	1,200	1,140	1,145	315,200
2024-03-08	09:00:00	1,215	1,220	1,175	1,175	481,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,015	1,025	990	990	417,000
2024-04-29	09:00:00	1,005	1,005	985	990	425,500
2024-04-26	09:00:00	1,005	1,005	990	1,005	425,800
2024-04-25	09:00:00	1,030	1,030	995	1,000	316,300
2024-04-24	09:00:00	1,025	1,040	1,005	1,020	276,000
2024-04-23	09:00:00	1,015	1,030	1,010	1,025	221,100
2024-04-22	09:00:00	1,010	1,020	1,010	1,015	362,000
2024-04-19	09:00:00	1,025	1,040	1,000	1,005	656,000
2024-04-18	09:00:00	1,050	1,050	1,030	1,040	193,000
2024-04-17	09:00:00	1,050	1,085	1,040	1,050	396,400
2024-04-16	09:00:00	1,090	1,090	1,050	1,050	559,500
2024-04-05	09:00:00	1,100	1,120	1,060	1,100	608,500
2024-04-04	09:00:00	1,090	1,120	1,090	1,100	160,700
2024-04-03	09:00:00	1,090	1,110	1,080	1,105	321,200
2024-04-02	09:00:00	1,115	1,130	1,070	1,085	971,700
2024-04-01	09:00:00	1,165	1,165	1,110	1,115	685,900
2024-03-28	09:00:00	1,180	1,180	1,145	1,165	270,300
2024-03-27	09:00:00	1,180	1,220	1,170	1,170	494,500
2024-03-26	09:00:00	1,195	1,195	1,155	1,180	521,700
2024-03-25	09:00:00	1,185	1,185	1,150	1,170	515,300
2024-03-22	09:00:00	1,175	1,195	1,140	1,145	729,400
2024-03-21	09:00:00	1,150	1,200	1,145	1,165	571,600
2024-03-20	09:00:00	1,135	1,150	1,135	1,145	205,400
2024-03-19	09:00:00	1,140	1,155	1,135	1,145	217,500
2024-03-18	09:00:00	1,145	1,160	1,140	1,140	188,800
2024-03-15	09:00:00	1,130	1,175	1,130	1,145	296,900
2024-03-14	09:00:00	1,145	1,160	1,130	1,150	234,700
2024-03-13	09:00:00	1,200	1,200	1,140	1,145	315,200
2024-03-08	09:00:00	1,215	1,220	1,175	1,175	481,600
2024-03-07	09:00:00	1,200	1,230	1,195	1,205	1,312,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	1,010	1,040	990	1,005	1,601,200
2024-04-14	00:00:00	1,090	1,090	1,000	1,005	1,804,900
2024-04-07	00:00:00	1,100	1,100	1,100	1,100	0
2024-03-31	00:00:00	1,165	1,165	1,060	1,100	2,748,000
2024-03-24	00:00:00	1,185	1,220	1,145	1,165	1,801,800
2024-03-17	00:00:00	1,145	1,200	1,135	1,145	1,912,700
2024-03-10	00:00:00	1,200	1,200	1,130	1,145	846,800
2024-03-03	00:00:00	1,125	1,230	1,105	1,175	4,240,600
2024-02-25	00:00:00	1,125	1,145	1,105	1,125	1,296,200
2024-02-18	00:00:00	1,175	1,200	1,095	1,125	2,822,900
2024-02-11	00:00:00	1,180	1,200	1,170	1,175	1,238,800
2024-02-04	00:00:00	1,200	1,200	1,170	1,175	844,700
2024-01-28	00:00:00	1,205	1,250	1,175	1,200	2,087,800
2024-01-21	00:00:00	1,255	1,285	1,200	1,205	2,423,200
2024-01-14	00:00:00	1,295	1,310	1,245	1,250	3,946,800
2024-01-07	00:00:00	1,325	1,370	1,245	1,300	6,674,900
2023-12-31	00:00:00	1,290	1,360	1,290	1,325	3,607,700
2023-12-24	00:00:00	1,285	1,325	1,285	1,290	1,651,500
2023-12-17	00:00:00	1,340	1,390	1,275	1,285	6,712,500
2023-12-10	00:00:00	1,350	1,575	1,300	1,340	27,673,300
2023-12-03	00:00:00	1,560	1,620	1,320	1,355	10,511,300
2023-11-26	00:00:00	1,570	1,680	1,380	1,560	26,354,500
2023-11-19	00:00:00	1,365	1,675	1,230	1,560	39,657,800
2023-11-12	00:00:00	1,280	1,415	1,210	1,365	14,037,000
2023-11-05	00:00:00	1,320	1,385	1,235	1,275	6,806,500
2023-10-29	00:00:00	1,200	1,385	1,160	1,310	8,375,900
2023-10-22	00:00:00	1,200	1,230	1,175	1,200	1,960,400
2023-10-15	00:00:00	1,300	1,300	1,160	1,200	4,681,600
2023-10-08	00:00:00	1,325	1,400	1,290	1,290	3,347,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,015	1,025	990	990	417,000
2024-03-31	00:00:00	1,165	1,165	985	1,010	7,377,400
2024-02-29	00:00:00	1,135	1,230	1,105	1,165	8,982,800
2024-01-31	00:00:00	1,250	1,250	1,095	1,130	6,766,400
2023-12-31	00:00:00	1,290	1,370	1,175	1,200	17,995,700
2023-11-30	00:00:00	1,435	1,620	1,275	1,290	51,740,700
2023-10-31	00:00:00	1,195	1,680	1,160	1,445	88,677,600
2023-09-30	00:00:00	1,525	1,530	1,160	1,195	18,392,500
2023-08-31	00:00:00	1,630	1,675	1,500	1,520	24,447,700
2023-07-31	00:00:00	1,830	1,830	1,500	1,630	40,518,100
2023-06-30	00:00:00	1,750	1,960	1,680	1,810	68,490,000
2023-05-31	00:00:00	1,020	2,230	1,020	1,740	145,284,800
2023-04-30	00:00:00	1,290	1,315	995	1,020	15,149,500
2023-03-31	00:00:00	1,280	1,315	1,275	1,280	733,600
2023-02-28	00:00:00	1,520	1,520	1,500	1,505	583,700
2023-01-31	00:00:00	1,610	1,640	1,600	1,600	1,110,000
2022-12-31	00:00:00	1,775	1,885	1,615	1,775	15,019,900
2022-11-30	00:00:00	2,070	2,160	1,715	1,765	34,289,400
2022-10-31	00:00:00	2,300	2,580	2,030	2,060	101,077,500
2022-09-30	00:00:00	2,110	2,610	1,455	2,300	137,343,600
2022-08-31	00:00:00	3,360	3,400	2,110	2,110	63,851,600
2022-07-31	00:00:00	3,600	4,020	3,210	3,360	52,559,800
2022-06-30	00:00:00	3,800	3,800	3,300	3,530	31,746,100
2022-05-31	00:00:00	4,400	4,580	3,190	3,800	153,854,400
2022-04-30	00:00:00	6,500	6,500	4,330	4,400	164,738,600
2022-03-31	00:00:00	5,775	6,675	5,400	6,500	157,378,200
2022-02-28	00:00:00	5,450	5,875	4,770	5,775	115,786,600
2022-01-31	00:00:00	5,600	6,050	5,075	5,450	121,657,300
2021-12-31	00:00:00	3,958	8,100	3,958	5,600	466,713,835
2021-11-30	00:00:00	3,860	4,545	3,622	3,958	148,360,506

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,015	1,025	990	990	417,000
2024-03-31	00:00:00	1,165	1,165	985	990	6,579,600
2024-02-29	00:00:00	1,135	1,230	1,105	1,165	8,982,800
2024-01-31	00:00:00	1,250	1,250	985	1,010	23,126,600
2023-12-31	00:00:00	1,290	1,370	1,095	1,165	33,744,900
2023-11-30	00:00:00	1,435	1,620	1,095	1,130	76,502,800
2023-10-31	00:00:00	1,195	1,680	1,160	1,200	158,414,000
2023-09-30	00:00:00	1,525	1,680	1,160	1,290	158,810,800
2023-08-31	00:00:00	1,630	1,680	1,160	1,445	131,517,800
2023-07-31	00:00:00	1,830	1,830	1,160	1,195	83,358,300
2023-06-30	00:00:00	1,750	1,960	1,500	1,520	133,455,800
2023-05-31	00:00:00	1,020	2,230	1,020	1,630	254,292,900
2023-04-30	00:00:00	1,290	2,230	995	1,810	228,924,300
2023-03-31	00:00:00	1,280	2,230	995	1,740	161,327,000
2023-02-28	00:00:00	1,520	1,520	995	1,020	26,662,900
2023-01-31	00:00:00	1,600	1,630	1,260	1,280	26,690,900
2022-10-31	00:00:00	2,300	2,580	1,615	1,775	150,386,800
2022-07-31	00:00:00	3,600	4,020	1,455	2,300	253,755,000
2022-04-30	00:00:00	6,500	6,500	3,190	3,530	350,339,100
2022-01-31	00:00:00	5,600	6,675	4,770	6,500	394,822,100
2021-10-31	00:00:00	3,370	8,100	3,301	5,600	831,504,901
2021-07-31	00:00:00	1,522	3,692	1,130	3,356	1,186,291,143
2021-04-30	00:00:00	270	2,087	209	1,522	3,015,836,491
2021-01-31	00:00:00	322	520	189	270	2,060,336,518

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