Informasi Saham BHAT PT Bhakti Multi Artha Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAND	PT Trimitra Propertindo Tbk
MSTI	PT Mastersystem Infotama Tbk.
INCO	PT Vale Indonesia Tbk
CBRE	PT Cakra Buana Resources Energi Tbk
SHIP	PT Sillo Maritime Perdana 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
101	Enterprises Value Revenue Ratio	1	7	28	94
102	Enterprises Value E B I T D A Ratio	5	56	175	749
40002	Enterprise Value	9	1,318,233,750,428	2,277,124,780,849	4,402,666,878,906
14008	Pe Ratio	13	597	1,427	1,006
14010	Ps Ratio	19	11	19	29
14012	Pb Ratio	22	4	6	8
40001	Market Cap	39	2,000,000,000,000	2,925,000,000,000	4,325,000,000,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	7	28	37	62	156	94
102	Enterprises Value E B I T D A Ratio	5	56	175	509	393	2,350	749
40002	Enterprise Value	9	1,318,233,750,428	2,277,124,780,849	1,834,880,707,638	2,080,064,543,684	3,952,666,878,906	4,402,666,878,906
14008	Pe Ratio	13	597	1,427	2,941	0	901	1,006
14010	Ps Ratio	19	11	19	15	17	26	29
14012	Pb Ratio	22	4	6	5	5	7	8
40001	Market Cap	39	2,000,000,000,000	2,925,000,000,000	2,500,000,000,000	2,750,000,000,000	3,875,000,000,000	4,325,000,000,000

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	23,312,306,449	12,957,798,270	16,834,173,729	9,302,320,491	11,643,486,478
20091	Net Income	3,349,550,967	3,040,004,602	3,011,303,207	9,305,640,324	11,524,962,822
29004	Basic E P S	1	0	1	2	2
20190	E B I T D A	23,605,598,064	13,021,655,576	17,552,221,728	10,118,828,965	12,453,780,459
20046	Gross Profit	41,513,709,738	17,936,790,305	45,363,678,101	18,532,369,156	24,406,790,966
29009	Diluted E P S	1	0	1	2	2
20136	Pretax Income	3,291,536,390	2,952,425,790	3,248,130,939	9,288,319,191	11,616,473,938
20145	Tax Provision	-155,820,578	-155,820,578	-73,972,977	-158,322,055	-149,613,277
20100	Total Revenue	190,196,438,482	82,321,787,081	168,756,928,047	103,480,473,285	77,101,025,400
20164	Total Expenses	159,560,794,838	69,938,050,495	132,982,296,031	93,383,772,510	61,820,275,264
20013	Cost Of Revenue	148,682,728,744	64,384,996,776	123,393,249,946	84,948,104,129	52,694,234,434
20177	Interest Income	25,848,520,587	17,005,850,583	10,954,773,712	13,974,735,164	12,900,998,413
20057	Interest Expense	20,020,770,059	10,005,372,480	13,586,042,790	14,001,300	27,012,540
20109	Operating Income	30,635,643,644	12,383,736,586	35,774,632,016	10,096,700,775	15,280,750,136
20316	Normalized Income	29,013,454,162	15,916,696,618	26,250,118,616	20,847,271,575	23,431,896,514
20108	Operating Expense	10,878,066,094	5,553,053,719	9,589,046,085	8,435,668,381	9,126,040,830
20112	Operating Revenue	190,196,438,482	82,321,787,081	168,756,928,047	103,480,473,285	77,101,025,400
20087	Minority Interests	-97,806,001	-68,241,766	-310,800,709	-141,000,922	-241,124,393
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	5,827,750,528	7,000,478,103	-2,631,269,078	13,960,733,864	12,873,985,873
20416	Total Unusual Items	-32,902,439,994	-16,508,579,508	-29,793,353,089	-14,796,963,142	-15,875,911,589
29010	Basic Average Shares	5,000,000,000	0	5,000,000,000	5,000,000,000	5,000,000,000
20287	Rent And Landing Fees	2,667,890,054	1,072,971,440	1,990,264,017	2,896,414,608	2,813,362,718
29011	Diluted Average Shares	5,000,000,000	0	5,000,000,000	5,000,000,000	5,000,000,000
20420	Normalized E B I T D A	56,508,038,058	29,530,235,084	47,345,574,817	24,915,792,107	28,329,692,048
20162	Special Income Charges	-32,902,439,994	-16,508,579,508	-29,793,353,089	-17,395,649,380	-17,455,486,267
20315	Reconciled Depreciation	293,291,615	63,857,306	718,047,999	816,508,474	810,293,981
20312	Other Operating Expenses	1,127,944,499	407,552,180	1,522,837,313	0	1,545,079,050
20440	Rent Expense Supplemental	2,667,890,054	1,072,971,440	1,990,264,017	2,896,414,608	2,813,362,718
20314	Reconciled Cost Of Revenue	148,682,728,744	64,384,996,776	123,393,249,946	84,948,104,129	52,694,234,434
20419	Tax Effect Of Unusual Items	-7,238,536,799	-3,631,887,492	-6,554,537,680	-3,255,331,891	-3,968,977,897
20018	Depreciation Income Statement	293,291,615	63,857,306	718,047,999	816,508,474	810,293,981
20075	Interest Income Non Operating	25,848,520,587	17,005,850,583	10,954,773,712	13,974,735,164	12,900,998,413
20158	Selling And Marketing Expense	783,870,674	261,805,759	595,885,154	172,701,398	266,735,833
20064	Interest Expense Non Operating	20,020,770,059	10,005,372,480	13,586,042,790	14,001,300	27,012,540
20093	Net Income Common Stockholders	3,349,550,967	3,040,004,602	3,011,303,207	9,305,640,324	11,524,962,822
20094	Net Income Continuous Operations	3,447,356,968	3,108,246,368	3,322,103,916	9,446,641,246	11,766,087,215
20045	General And Administrative Expense	5,717,360,337	3,077,902,019	4,425,770,796	3,830,398,618	2,854,688,492
20159	Selling General And Administration	6,501,231,011	3,339,707,778	5,021,655,950	4,003,100,016	3,121,424,325
20412	Other Non Operating Income Expenses	-439,435,625	-93,227,228	-328,976,431	16,642,556	-659,913,385
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	3,349,550,967	3,040,004,602	3,011,303,207	9,305,640,324	11,524,962,822
20289	Restructuring And Mergern Acquisition	32,902,439,994	16,508,579,508	29,793,353,089	17,395,649,380	17,455,486,267
20417	Total Unusual Items Excluding Goodwill	-32,902,439,994	-16,508,579,508	-29,793,353,089	-14,796,963,142	-15,875,911,589
20077	Net Non Operating Interest Income Expense	5,827,750,528	7,000,478,103	-2,631,269,078	13,960,733,864	12,873,985,873
20346	Net Income Including Noncontrolling Interests	3,447,356,968	3,108,246,368	3,322,103,916	9,446,641,246	11,766,087,215
20019	Depreciation And Amortization In Income Statement	293,291,615	63,857,306	718,047,999	816,508,474	810,293,981
20309	Net Income From Continuing And Discontinued Operation	3,349,550,967	3,040,004,602	3,011,303,207	9,305,640,324	11,524,962,822
20331	Net Income From Continuing Operation Net Minority Interest	3,349,550,967	3,040,004,602	3,011,303,207	9,305,640,324	11,524,962,822

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	23,312,306,449	12,957,798,270	3,547,040,760	5,230,814,277	1,576,653,142	16,834,173,729	9,302,320,491	11,643,486,478
20091	Net Income	3,349,550,967	3,040,004,602	-1,091,834,218	-137,648,081	1,539,028,664	3,011,303,207	9,305,640,324	11,524,962,822
29004	Basic E P S	1	0	0	0	0	1	2	2
20190	E B I T D A	23,605,598,064	13,021,655,576	3,607,621,683	5,294,552,137	1,681,768,668	17,552,221,728	10,118,828,965	12,453,780,459
20046	Gross Profit	41,513,709,738	17,936,790,305	11,427,587,113	494,727,300	11,654,605,020	45,363,678,101	18,532,369,156	24,406,790,966
29009	Diluted E P S	1	0	0	0	0	1	2	2
20136	Pretax Income	3,291,536,390	2,952,425,790	-1,124,344,221	-107,564,587	1,571,019,408	3,248,130,939	9,288,319,191	11,616,473,938
20145	Tax Provision	-155,820,578	-155,820,578	0	0	0	-73,972,977	-158,322,055	-149,613,277
20100	Total Revenue	190,196,438,482	82,321,787,081	49,155,215,453	33,386,958,991	25,332,476,957	168,756,928,047	103,480,473,285	77,101,025,400
20164	Total Expenses	159,560,794,838	69,938,050,495	38,911,345,477	28,810,507,289	21,900,891,577	132,982,296,031	93,383,772,510	61,820,275,264
20013	Cost Of Revenue	148,682,728,744	64,384,996,776	37,727,628,340	32,892,231,691	13,677,871,937	123,393,249,946	84,948,104,129	52,694,234,434
20177	Interest Income	25,848,520,587	17,005,850,583	1,623,280,773	4,478,045,161	2,741,344,070	10,954,773,712	13,974,735,164	12,900,998,413
20057	Interest Expense	20,020,770,059	10,005,372,480	4,671,384,981	5,338,378,864	5,633,734	13,586,042,790	14,001,300	27,012,540
20109	Operating Income	30,635,643,644	12,383,736,586	10,243,869,976	4,576,451,702	3,431,585,380	35,774,632,016	10,096,700,775	15,280,750,136
20316	Normalized Income	29,013,454,162	15,916,696,618	7,112,875,774	3,570,633,879	6,019,897,198	26,250,118,616	20,847,271,575	23,431,896,514
20108	Operating Expense	10,878,066,094	5,553,053,719	1,183,717,137	-4,081,724,402	8,223,019,640	9,589,046,085	8,435,668,381	9,126,040,830
20112	Operating Revenue	190,196,438,482	82,321,787,081	49,155,215,453	33,386,958,991	25,332,476,957	168,756,928,047	103,480,473,285	77,101,025,400
20087	Minority Interests	-97,806,001	-68,241,766	32,510,003	-30,083,494	-31,990,744	-310,800,709	-141,000,922	-241,124,393
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	5,827,750,528	7,000,478,103	-3,048,104,208	-860,333,703	2,735,710,336	-2,631,269,078	13,960,733,864	12,873,985,873
20416	Total Unusual Items	-32,902,439,994	-16,508,579,508	-8,204,709,992	-3,708,281,960	-4,480,868,534	-29,793,353,089	-14,796,963,142	-15,875,911,589
29010	Basic Average Shares	5,000,000,000	0	5,000,000,000	0	5,000,000,000	5,000,000,000	5,000,000,000	5,000,000,000
20287	Rent And Landing Fees	2,667,890,054	1,072,971,440	330,271,001	647,290,152	617,357,461	1,990,264,017	2,896,414,608	2,813,362,718
29011	Diluted Average Shares	5,000,000,000	0	5,000,000,000	0	5,000,000,000	5,000,000,000	5,000,000,000	5,000,000,000
20420	Normalized E B I T D A	56,508,038,058	29,530,235,084	11,812,331,675	9,002,834,097	6,162,637,202	47,345,574,817	24,915,792,107	28,329,692,048
20162	Special Income Charges	-32,902,439,994	-16,508,579,508	-8,084,307,270	-3,610,421,797	-4,699,131,419	-29,793,353,089	-17,395,649,380	-17,455,486,267
20315	Reconciled Depreciation	293,291,615	63,857,306	60,580,923	63,737,860	105,115,526	718,047,999	816,508,474	810,293,981
20312	Other Operating Expenses	1,127,944,499	407,552,180	0	0	0	1,522,837,313	0	1,545,079,050
20440	Rent Expense Supplemental	2,667,890,054	1,072,971,440	330,271,001	647,290,152	617,357,461	1,990,264,017	2,896,414,608	2,813,362,718
20314	Reconciled Cost Of Revenue	148,682,728,744	64,384,996,776	37,727,628,340	32,892,231,691	13,677,871,937	123,393,249,946	84,948,104,129	52,694,234,434
20419	Tax Effect Of Unusual Items	-7,238,536,799	-3,631,887,492	0	0	0	-6,554,537,680	-3,255,331,891	-3,968,977,897
20018	Depreciation Income Statement	293,291,615	63,857,306	60,580,923	63,737,860	105,115,526	718,047,999	816,508,474	810,293,981
20075	Interest Income Non Operating	25,848,520,587	17,005,850,583	1,623,280,773	4,478,045,161	2,741,344,070	10,954,773,712	13,974,735,164	12,900,998,413
20158	Selling And Marketing Expense	783,870,674	261,805,759	203,223,433	217,373,839	101,467,643	595,885,154	172,701,398	266,735,833
20064	Interest Expense Non Operating	20,020,770,059	10,005,372,480	4,671,384,981	5,338,378,864	5,633,734	13,586,042,790	14,001,300	27,012,540
20093	Net Income Common Stockholders	3,349,550,967	3,040,004,602	-1,091,834,218	-137,648,081	1,539,028,664	3,011,303,207	9,305,640,324	11,524,962,822
20094	Net Income Continuous Operations	3,447,356,968	3,108,246,368	-1,124,344,221	-107,564,587	1,571,019,408	3,322,103,916	9,446,641,246	11,766,087,215
20045	General And Administrative Expense	5,717,360,337	3,077,902,019	250,505,561	-548,089,667	2,937,042,424	4,425,770,796	3,830,398,618	2,854,688,492
20159	Selling General And Administration	6,501,231,011	3,339,707,778	453,728,994	-330,715,828	3,038,510,067	5,021,655,950	4,003,100,016	3,121,424,325
20412	Other Non Operating Income Expenses	-439,435,625	-93,227,228	-115,399,997	-115,400,626	-115,407,774	-328,976,431	16,642,556	-659,913,385
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	3,349,550,967	3,040,004,602	-1,091,834,218	-137,648,081	1,539,028,664	3,011,303,207	9,305,640,324	11,524,962,822
20289	Restructuring And Mergern Acquisition	32,902,439,994	16,508,579,508	8,084,307,270	3,610,421,797	4,699,131,419	29,793,353,089	17,395,649,380	17,455,486,267
20417	Total Unusual Items Excluding Goodwill	-32,902,439,994	-16,508,579,508	-8,204,709,992	-3,708,281,960	-4,480,868,534	-29,793,353,089	-14,796,963,142	-15,875,911,589
20077	Net Non Operating Interest Income Expense	5,827,750,528	7,000,478,103	-3,048,104,208	-860,333,703	2,735,710,336	-2,631,269,078	13,960,733,864	12,873,985,873
20346	Net Income Including Noncontrolling Interests	3,447,356,968	3,108,246,368	-1,124,344,221	-107,564,587	1,571,019,408	3,322,103,916	9,446,641,246	11,766,087,215
20019	Depreciation And Amortization In Income Statement	293,291,615	63,857,306	60,580,923	63,737,860	105,115,526	718,047,999	816,508,474	810,293,981
20309	Net Income From Continuing And Discontinued Operation	3,349,550,967	3,040,004,602	-1,091,834,218	-137,648,081	1,539,028,664	3,011,303,207	9,305,640,324	11,524,962,822
20331	Net Income From Continuing Operation Net Minority Interest	3,349,550,967	3,040,004,602	-1,091,834,218	-137,648,081	1,539,028,664	3,011,303,207	9,305,640,324	11,524,962,822

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	16,609,831,580	0
23165	Payables	89,317,674,067	73,656,846,165	63,485,379,395	33,216,132,383
23139	Net P P E	483,212,815	620,342,082	985,294,338	1,672,383,624
23386	Total Debt	248,596,472,456	248,346,100,715	1,121,411,531	1,664,545,754
23100	Gross P P E	483,212,815	620,342,082	985,294,338	1,672,383,624
23038	Common Stock	500,000,000,000	500,000,000,000	500,000,000,000	500,000,000,000
23532	Share Issued	5,000,000,000	5,000,000,000	5,000,000,000	5,000,000,000
23220	Total Assets	1,114,751,529,283	1,038,909,850,191	736,066,661,447	651,765,765,501
23027	Capital Stock	500,000,000,000	500,000,000,000	500,000,000,000	500,000,000,000
23382	Other Payable	88,735,013,047	73,298,588,237	63,147,425,247	32,972,868,507
23028	Cash Financial	264,808,046,020	257,372,134,168	11,196,661,981	2,910,277,286
23123	Long Term Debt	248,461,333,333	247,999,733,333	0	0
23179	Prepaid Assets	339,955,700	304,646,000	305,409,000	260,940,000
23385	Working Capital	702,928,116,143	743,285,948,329	488,916,173,934	478,542,479,047
23245	Invested Capital	791,811,107,277	785,408,661,083	536,046,762,514	516,110,811,404
23340	Other Properties	483,212,815	620,342,082	985,294,338	1,672,383,624
23132	Minority Interest	4,081,973,665	3,957,992,965	3,662,624,320	3,414,246,521
23342	Other Receivables	72,352,483,744	58,101,816,135	58,502,708,492	232,347,943,200
23204	Retained Earnings	29,268,423,080	26,418,872,113	23,907,568,906	15,601,928,582
23217	Total Tax Payable	582,661,020	358,257,928	337,954,148	243,263,876
23001	Accounts Receivable	15,794,381,252	13,309,224,550	8,453,389,590	17,762,176,751
23280	Common Stock Equity	543,349,773,944	537,408,927,750	536,046,762,514	516,110,811,404
23403	Net Tangible Assets	543,349,773,944	537,402,451,729	536,016,628,920	516,039,411,121
23215	Stockholders Equity	543,349,773,944	537,408,927,750	536,046,762,514	516,110,811,404
23383	Tangible Book Value	543,349,773,944	537,402,451,729	536,016,628,920	516,039,411,121
23374	Total Capitalization	791,811,107,277	785,408,661,083	536,046,762,514	516,110,811,404
23469	Other Equity Interest	10,510,350,864	7,919,055,637	9,568,193,608	-1,062,117,178
23393	Ordinary Shares Number	5,000,000,000	5,000,000,000	5,000,000,000	5,000,000,000
23288	Defined Pension Benefit	0	0	30,509,817,399	0
23380	Capital Lease Obligations	135,139,123	346,367,382	1,121,411,531	1,664,545,754
23030	Cash And Cash Equivalents	264,808,046,020	257,372,134,168	11,196,661,981	2,910,277,286
23012	Additional Paid In Capital	1,571,000,000	1,571,000,000	1,571,000,000	1,571,000,000
23062	Non Current Deferred Revenue	0	0	128,480,996,119	0
23163	Other Short Term Investments	665,554,676,008	660,909,422,863	602,909,006,825	353,862,124,096
23127	Long Term Capital Lease Obligation	135,139,123	346,367,382	1,121,411,531	1,664,545,754
23098	Goodwill And Other Intangible Assets	0	6,476,021	30,133,594	71,400,283
23261	Total Equity Gross Minority Interest	547,431,747,609	541,366,920,715	539,709,386,834	519,525,057,925
23259	Total Liabilities Net Minority Interest	567,319,781,674	497,542,929,476	196,357,274,613	132,240,707,576
23124	Long Term Debt And Capital Lease Obligation	248,596,472,456	248,346,100,715	1,121,411,531	1,664,545,754
23344	Non Current Pension And Other Postretirement Benefit Plans	2,801,882,637	2,485,533,374	2,784,861,128	1,975,179,536

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	0	0	16,609,831,580	0
23165	Payables	89,317,674,067	90,337,678,770	87,153,813,613	76,741,016,614	73,656,846,165	63,485,379,395	33,216,132,383
23139	Net P P E	483,212,815	431,036,304	473,246,164	520,603,961	620,342,082	985,294,338	1,672,383,624
23386	Total Debt	248,596,472,456	248,519,750,095	248,439,939,222	248,357,289,192	248,346,100,715	1,121,411,531	1,664,545,754
23100	Gross P P E	483,212,815	431,036,304	473,246,164	520,603,961	620,342,082	985,294,338	1,672,383,624
23038	Common Stock	500,000,000,000	500,000,000,000	500,000,000,000	500,000,000,000	500,000,000,000	500,000,000,000	500,000,000,000
23532	Share Issued	5,000,000,000	5,000,000,000	5,000,000,000	5,000,000,000	5,000,000,000	5,000,000,000	5,000,000,000
23220	Total Assets	1,114,751,529,283	1,065,317,591,828	1,037,102,609,128	1,035,949,314,052	1,038,909,850,191	736,066,661,447	651,765,765,501
23027	Capital Stock	500,000,000,000	500,000,000,000	500,000,000,000	500,000,000,000	500,000,000,000	500,000,000,000	500,000,000,000
23382	Other Payable	88,735,013,047	89,908,937,684	86,851,589,377	76,441,317,058	73,298,588,237	63,147,425,247	32,972,868,507
23028	Cash Financial	264,808,046,020	257,239,487,094	253,943,173,562	258,802,080,648	257,372,134,168	11,196,661,981	2,910,277,286
23123	Long Term Debt	248,461,333,333	248,345,933,333	248,230,533,333	248,115,133,333	247,999,733,333	0	0
23179	Prepaid Assets	339,955,700	303,770,700	303,554,100	304,375,500	304,646,000	305,409,000	260,940,000
23385	Working Capital	702,928,116,143	703,522,897,324	736,048,183,755	738,315,848,759	743,285,948,329	488,916,173,934	478,542,479,047
23245	Invested Capital	791,811,107,277	779,105,634,923	777,168,447,163	788,349,492,361	785,408,661,083	536,046,762,514	516,110,811,404
23340	Other Properties	483,212,815	431,036,304	473,246,164	520,603,961	620,342,082	985,294,338	1,672,383,624
23132	Minority Interest	4,081,973,665	3,917,266,568	3,920,346,046	4,002,977,675	3,957,992,965	3,662,624,320	3,414,246,521
23342	Other Receivables	72,352,483,744	76,821,433,283	64,655,110,654	50,578,982,286	58,101,816,135	58,502,708,492	232,347,943,200
23204	Retained Earnings	29,268,423,080	26,228,418,478	27,320,252,696	27,957,900,777	26,418,872,113	23,907,568,906	15,601,928,582
23217	Total Tax Payable	582,661,020	428,741,086	302,224,236	299,699,556	358,257,928	337,954,148	243,263,876
23001	Accounts Receivable	15,794,381,252	9,638,064,296	10,849,164,073	8,072,482,778	13,309,224,550	8,453,389,590	17,762,176,751
23280	Common Stock Equity	543,349,773,944	530,759,701,590	528,937,913,830	540,234,359,028	537,408,927,750	536,046,762,514	516,110,811,404
23403	Net Tangible Assets	543,349,773,944	530,759,701,590	528,936,264,976	540,230,871,111	537,402,451,729	536,016,628,920	516,039,411,121
23215	Stockholders Equity	543,349,773,944	530,759,701,590	528,937,913,830	540,234,359,028	537,408,927,750	536,046,762,514	516,110,811,404
23383	Tangible Book Value	543,349,773,944	530,759,701,590	528,936,264,976	540,230,871,111	537,402,451,729	536,016,628,920	516,039,411,121
23374	Total Capitalization	791,811,107,277	779,105,634,923	777,168,447,163	788,349,492,361	785,408,661,083	536,046,762,514	516,110,811,404
23469	Other Equity Interest	10,510,350,864	960,283,112	-1,953,338,866	9,205,458,251	7,919,055,637	9,568,193,608	-1,062,117,178
23393	Ordinary Shares Number	5,000,000,000	5,000,000,000	5,000,000,000	5,000,000,000	5,000,000,000	5,000,000,000	5,000,000,000
23288	Defined Pension Benefit	0	0	0	47,083,117,046	0	30,509,817,399	0
23380	Capital Lease Obligations	135,139,123	173,816,762	209,405,889	242,155,859	346,367,382	1,121,411,531	1,664,545,754
23030	Cash And Cash Equivalents	264,808,046,020	257,239,487,094	253,943,173,562	258,802,080,648	257,372,134,168	11,196,661,981	2,910,277,286
23012	Additional Paid In Capital	1,571,000,000	1,571,000,000	1,571,000,000	1,571,000,000	1,571,000,000	1,571,000,000	1,571,000,000
23062	Non Current Deferred Revenue	0	0	0	0	0	128,480,996,119	0
23163	Other Short Term Investments	665,554,676,008	639,155,482,152	659,616,058,022	661,427,082,330	660,909,422,863	602,909,006,825	353,862,124,096
23127	Long Term Capital Lease Obligation	135,139,123	173,816,762	209,405,889	242,155,859	346,367,382	1,121,411,531	1,664,545,754
23098	Goodwill And Other Intangible Assets	0	0	1,648,854	3,487,917	6,476,021	30,133,594	71,400,283
23261	Total Equity Gross Minority Interest	547,431,747,609	534,676,968,158	532,858,259,876	544,237,336,703	541,366,920,715	539,709,386,834	519,525,057,925
23259	Total Liabilities Net Minority Interest	567,319,781,674	530,640,623,670	504,244,349,252	491,711,977,349	497,542,929,476	196,357,274,613	132,240,707,576
23124	Long Term Debt And Capital Lease Obligation	248,596,472,456	248,519,750,095	248,439,939,222	248,357,289,192	248,346,100,715	1,121,411,531	1,664,545,754
23344	Non Current Pension And Other Postretirement Benefit Plans	2,801,882,637	2,485,533,374	2,485,533,374	2,485,533,374	2,485,533,374	2,784,861,128	1,975,179,536

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	22,000,000	0	0	0	0
26185	Free Cash Flow	-2,719,917,709	4,576,004,189	9,114,213,640	-1,124,218,299	-1,869,848,624
26027	Changes In Cash	7,435,911,852	7,568,558,926	246,175,472,187	8,286,384,695	-2,992,442,546
26182	Issuance Of Debt	0	0	250,000,000,000	0	0
26016	End Cash Position	264,808,046,020	264,808,046,020	257,372,134,168	11,196,661,981	2,910,277,286
26112	Purchase Of P P E	-149,802,054	-115,267,254	-329,438,170	-88,152,500	-71,414,450
26125	Sale Of Investment	508,322,195,872	298,981,871,268	278,183,481,639	367,391,380,840	335,386,476,259
26005	Capital Expenditure	-149,802,054	-115,267,254	-329,438,170	-88,152,500	-83,679,450
26012	Financing Cash Flow	0	0	247,692,000,000	0	200,101,072,133
26013	Investing Cash Flow	10,006,027,507	2,877,287,483	-10,960,179,623	9,322,450,494	-201,307,345,505
26098	Common Stock Issuance	0	0	250,000,000,000	0	206,000,000,000
26088	Common Stock Payments	0	0	-2,308,000,000	0	-4,429,000,000
26110	Purchase Of Investment	-495,036,444,400	-264,074,267,600	-287,047,000,000	-356,776,100,000	-536,188,050,000
26015	Beginning Cash Position	257,372,134,168	257,239,487,094	11,196,661,981	2,910,277,286	5,902,719,832
26223	Classesof Cash Payments	-164,665,984,190	-66,915,917,840	-162,648,245,209	-96,702,912,080	-78,023,317,445
26099	Long Term Debt Issuance	0	0	250,000,000,000	0	0
26108	Purchase Of Intangibles	0	0	0	0	-12,265,000
26181	Issuance Of Capital Stock	0	0	250,000,000,000	0	206,000,000,000
26071	Net Common Stock Issuance	0	0	247,692,000,000	0	201,571,000,000
26073	Net Long Term Debt Issuance	0	0	250,000,000,000	0	0
26164	Net Other Financing Charges	0	0	0	0	-1,469,927,867
26165	Net Other Investing Changes	-3,151,921,911	-1,617,930,587	-1,767,223,092	-1,204,677,846	-422,092,314
26119	Net P P E Purchase And Sale	-127,802,054	-115,267,254	-329,438,170	-88,152,500	-71,414,450
26184	Repurchase Of Capital Stock	0	0	-2,308,000,000	0	-4,429,000,000
26072	Net Issuance Payments Of Debt	0	0	250,000,000,000	0	0
26118	Net Investment Purchase And Sale	13,285,751,472	34,907,603,668	-8,863,518,361	10,615,280,840	-200,801,573,741
26117	Net Intangibles Purchase And Sale	0	0	0	0	-12,265,000
26228	Other Cash Paymentsfrom Operating Activities	-75,017,459,328	-34,937,775,220	-54,763,332,776	-42,638,053,511	-35,064,812,395
26222	Other Cash Receiptsfrom Operating Activities	24,361,265,354	16,619,047,877	9,683,497,913	11,604,729,150	8,863,662,994
26220	Cash Flowsfromusedin Operating Activities Direct	-2,570,115,655	4,691,271,443	9,443,651,810	-1,036,065,799	-1,786,169,174
26221	Classesof Cash Receiptsfrom Operating Activities	162,095,868,535	71,607,189,283	172,091,897,019	95,666,846,281	76,237,148,271

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	22,000,000	0	0	3,000,000	19,000,000	0	0	0
26185	Free Cash Flow	-2,719,917,709	4,576,004,189	3,442,529,651	-10,326,841,685	-411,609,864	9,114,213,640	-1,124,218,299	-1,869,848,624
26027	Changes In Cash	7,435,911,852	7,568,558,926	3,296,313,532	-4,858,907,086	1,429,946,480	246,175,472,187	8,286,384,695	-2,992,442,546
26182	Issuance Of Debt	0	0	0	0	0	250,000,000,000	0	0
26016	End Cash Position	264,808,046,020	264,808,046,020	257,239,487,094	253,943,173,562	258,802,080,648	257,372,134,168	11,196,661,981	2,910,277,286
26112	Purchase Of P P E	-149,802,054	-115,267,254	-17,604,500	-14,541,000	-2,389,300	-329,438,170	-88,152,500	-71,414,450
26125	Sale Of Investment	508,322,195,872	298,981,871,268	84,886,684,363	121,528,896,970	2,924,743,271	278,183,481,639	367,391,380,840	335,386,476,259
26005	Capital Expenditure	-149,802,054	-115,267,254	-17,604,500	-14,541,000	-2,389,300	-329,438,170	-88,152,500	-83,679,450
26012	Financing Cash Flow	0	0	0	0	0	247,692,000,000	0	200,101,072,133
26013	Investing Cash Flow	10,006,027,507	2,877,287,483	-163,820,619	5,453,393,599	1,839,167,044	-10,960,179,623	9,322,450,494	-201,307,345,505
26098	Common Stock Issuance	0	0	0	0	0	250,000,000,000	0	206,000,000,000
26088	Common Stock Payments	0	0	0	0	0	-2,308,000,000	0	-4,429,000,000
26110	Purchase Of Investment	-495,036,444,400	-264,074,267,600	-114,647,104,800	-115,315,072,000	-1,000,000,000	-287,047,000,000	-356,776,100,000	-536,188,050,000
26015	Beginning Cash Position	257,372,134,168	257,239,487,094	253,943,173,562	258,802,080,648	257,372,134,168	11,196,661,981	2,910,277,286	5,902,719,832
26223	Classesof Cash Payments	-164,665,984,190	-66,915,917,840	-35,844,545,396	-30,648,372,703	-31,257,148,251	-162,648,245,209	-96,702,912,080	-78,023,317,445
26099	Long Term Debt Issuance	0	0	0	0	0	250,000,000,000	0	0
26108	Purchase Of Intangibles	0	0	0	0	0	0	0	-12,265,000
26181	Issuance Of Capital Stock	0	0	0	0	0	250,000,000,000	0	206,000,000,000
26071	Net Common Stock Issuance	0	0	0	0	0	247,692,000,000	0	201,571,000,000
26073	Net Long Term Debt Issuance	0	0	0	0	0	250,000,000,000	0	0
26164	Net Other Financing Charges	0	0	0	0	0	0	0	-1,469,927,867
26165	Net Other Investing Changes	-3,151,921,911	-1,617,930,587	-682,914,026	-748,890,371	-102,186,927	-1,767,223,092	-1,204,677,846	-422,092,314
26119	Net P P E Purchase And Sale	-127,802,054	-115,267,254	-17,604,500	-11,541,000	16,610,700	-329,438,170	-88,152,500	-71,414,450
26184	Repurchase Of Capital Stock	0	0	0	0	0	-2,308,000,000	0	-4,429,000,000
26072	Net Issuance Payments Of Debt	0	0	0	0	0	250,000,000,000	0	0
26118	Net Investment Purchase And Sale	13,285,751,472	34,907,603,668	-29,760,420,437	6,213,824,970	1,924,743,271	-8,863,518,361	10,615,280,840	-200,801,573,741
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	0	0	-12,265,000
26228	Other Cash Paymentsfrom Operating Activities	-75,017,459,328	-34,937,775,220	-10,017,327,933	-18,542,766,709	-11,519,589,466	-54,763,332,776	-42,638,053,511	-35,064,812,395
26222	Other Cash Receiptsfrom Operating Activities	24,361,265,354	16,619,047,877	2,653,678,297	2,697,246,599	2,391,292,581	9,683,497,913	11,604,729,150	8,863,662,994
26220	Cash Flowsfromusedin Operating Activities Direct	-2,570,115,655	4,691,271,443	3,460,134,151	-10,312,300,685	-409,220,564	9,443,651,810	-1,036,065,799	-1,786,169,174
26221	Classesof Cash Receiptsfrom Operating Activities	162,095,868,535	71,607,189,283	39,304,679,547	20,336,072,018	30,847,927,687	172,091,897,019	95,666,846,281	76,237,148,271

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BHAT	PT Bhakti Multi Artha Tbk	2024-04-15	At close: 04:00PM WIB	418	416	422	424	416.00 - 426.00	416	426	366.00 - 780.00	366	780	333,004,700	136,924,805	2,120,000,000,000	1,010	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-04-12	At close: 04:00PM WIB	418	416	422	424	416.00 - 426.00	416	426	366.00 - 780.00	366	780	333,004,700	134,392,842	2,120,000,000,000	1,010	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-04-11	At close: 04:00PM WIB	418	416	422	424	416.00 - 426.00	416	426	366.00 - 780.00	366	780	333,004,700	131,952,989	2,120,000,000,000	1,010	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-04-10	At close: 04:00PM WIB	418	416	422	424	416.00 - 426.00	416	426	366.00 - 780.00	366	780	333,004,700	129,604,421	2,120,000,000,000	1,010	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-04-05	At close: 04:00PM WIB	418	416	444	422	416.00 - 426.00	416	426	366.00 - 780.00	366	780	333,004,700	119,417,791	2,120,000,000,000	1,010	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-04-04	At close: 04:03PM WIB	414	414	422	416	414.00 - 424.00	414	424	366.00 - 780.00	366	780	309,555,800	114,103,151	2,090,000,000,000	995	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-04-03	At close: 04:00PM WIB	414	414	414	414	406.00 - 416.00	406	416	366.00 - 780.00	366	780	341,653,900	108,244,674	2,070,000,000,000	986	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-04-02	At close: 04:02PM WIB	412	410	414	414	406.00 - 414.00	406	414	366.00 - 780.00	366	780	311,097,900	103,048,463	2,070,000,000,000	986	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-04-01	At close: 04:02PM WIB	412	412	430	412	404.00 - 412.00	404	412	366.00 - 780.00	366	780	334,763,600	97,278,262	2,060,000,000,000	981	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-03-29	At close: 04:00PM WIB	418	416	416	412	412.00 - 422.00	412	422	366.00 - 780.00	366	780	300,445,000	97,278,262	2,060,000,000,000	981	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-03-28	At close: 04:00PM WIB	418	416	416	412	412.00 - 422.00	412	422	366.00 - 785.00	366	785	300,445,000	92,098,175	2,060,000,000,000	981	Apr 02, 2024 - Apr 06, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-03-27	At close: 04:04PM WIB	416	416	0	0	414.00 - 426.00	414	426	366.00 - 790.00	366	790	326,268,000	75,182,103	2,090,000,000,000	995	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-03-26	At close: 04:13PM WIB	416	414	414	0	408.00 - 416.00	408	416	366.00 - 790.00	366	790	306,306,900	75,182,103	2,080,000,000,000	990	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-03-25	At close: 04:04PM WIB	418	420	0	0	410.00 - 424.00	410	424	366.00 - 790.00	366	790	348,557,300	75,182,103	2,080,000,000,000	990	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-03-22	At close: 04:03PM WIB	412	412	416	418	412.00 - 424.00	412	424	366.00 - 790.00	366	790	301,391,000	69,989,632	2,090,000,000,000	1,020	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-03-21	At close: 04:08PM WIB	400	0	0	0	0.0000 - 0.0000	0	0		0		0	64,206,334	0	0	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-03-14	As of 01:49PM WIB. Market open.	424	426	420	422	416.00 - 426.00	416	426	366.00 - 815.00	366	815	274,966,600	37,290,055	2,100,000,000,000	1,000	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-03-13	At close: 04:07PM WIB	416	416	422	424	414.00 - 428.00	414	428	366.00 - 815.00	366	815	337,121,900	31,477,608	2,120,000,000,000	1,010	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-03-11	At close: 04:00PM WIB	412	412	414	416	410.00 - 420.00	410	420	366.00 - 850.00	366	850	302,454,100	30,428,355	2,080,000,000,000	990	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-03-08	At close: 04:00PM WIB	412	412	414	416	410.00 - 420.00	410	420	366.00 - 850.00	366	850	302,454,100	25,387,453	2,080,000,000,000	1,015	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-03-05	At close: 03:49PM WIB	406	406	406	408	404.00 - 416.00	404	416	366.00 - 860.00	366	860	269,186,700	11,307,266	2,030,000,000,000	990	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-03-04	At close: 04:08PM WIB	406	406	404	406	402.00 - 414.00	402	414	366.00 - 860.00	366	860	302,792,100	6,260,731	2,030,000,000,000	990	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-03-01	At close: 04:01PM WIB	402	402	406	408	400.00 - 412.00	400	412	366.00 - 870.00	366	870	344,059,100	526,413	2,030,000,000,000	1,015	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-02-29	As of 11:09AM WIB. Market open.	388	388	394	396	386.00 - 396.00	386	396	366.00 - 875.00	366	875	4,983,600	3,401,388	1,980,000,000,000	921	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-02-28	At close: 04:00PM WIB	378	378	386	388	378.00 - 388.00	378	388	366.00 - 875.00	366	875	4,524,000	5,779,406	1,940,000,000,000	924	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-02-27	At close: 03:26PM WIB	372	370	378	380	370.00 - 378.00	370	378	366.00 - 875.00	366	875	2,619,300	9,136,985	1,890,000,000,000	922	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-02-26	At close: 03:04PM WIB	374	372	372	374	372.00 - 372.00	372	372	366.00 - 875.00	366	875	500	11,671,252	1,860,000,000,000	907	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk	2024-02-23	At close: 03:20PM WIB	376	376	374	0	374.00 - 376.00	374	376	366.00 - 875.00	366	875	1,200	14,798,913	1,870,000,000,000	912	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk (BHAT.JK)	2024-02-22	At close: 11:00AM WIB	378	376	376	0	376.00 - 376.00	376	376	366.00 - 875.00	366	875	3,300	17,998,580	1,880,000,000,000	895	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BHAT	PT Bhakti Multi Artha Tbk (BHAT.JK)	2024-02-21	At close: 03:44PM WIB	378	0	376	0	0.00 - 0.00	0	0		0		0	21,683,798	1,890,000,000,000	900	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BHAT	PT Bhakti Multi Artha Tbk	2024-04-15	2,120,000,000,000	1,440,000,000,000	633	11	4	8	61	0	0	780	366	401	504	134,390,000	326,070,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-04-12	2,120,000,000,000	1,440,000,000,000	633	11	4	8	61	0	0	780	366	399	507	131,950,000	323,550,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-04-11	2,120,000,000,000	1,440,000,000,000	633	11	4	8	61	0	0	780	366	399	507	129,600,000	323,550,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-04-10	2,120,000,000,000	1,440,000,000,000	633	11	4	8	61	0	0	780	366	399	507	129,600,000	323,550,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-04-05	2,070,000,000,000	1,390,000,000,000	1	13	4	7	59	0	0	780	0	398	509	114,100,000	319,430,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-04-04	2,070,000,000,000	1,420,000,000,000	1	13	4	7	60	0	0	780	0	398	510	108,240,000	317,840,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-04-03	2,070,000,000,000	1,420,000,000,000	1	13	4	9	86	0	0	780	0	398	511	103,050,000	317,280,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-04-02	2,060,000,000,000	1,410,000,000,000	1	13	4	9	86	0	0	780	0	398	512	97,280,000	317,850,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-04-01	2,060,000,000,000	1,410,000,000,000	1	13	4	9	86	0	0	780	0	398	512	97,280,000	317,850,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-03-29	2,060,000,000,000	1,410,000,000,000	1	13	4	9	86	0	0	785	366	398	513	92,100,000	317,890,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-03-28	2,090,000,000,000	1,440,000,000,000	1	14	4	9	88	0	0	790	0	398	514	75,180,000	253,490,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-03-27	2,090,000,000,000	1,440,000,000,000	1	14	4	9	88	0	0	790	0	398	516	75,180,000	283,730,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-03-26	2,090,000,000,000	1,440,000,000,000	1	14	4	9	88	-45	32	790	0	398	517	75,180,000	316,820,000	5,000,000,000	5,070,000,000	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-03-25	2,090,000,000,000	1,440,000,000,000	1	14	4	9	88	0	0	790	366	398	517	75,180,000	316,820,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-03-22	2,060,000,000,000	1,410,000,000,000	1	13	4	9	86	0	0	790	0	399	520	64,210,000	304,550,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-03-21	2,000,000,000,000	1,350,000,000,000	976	13	4	9	82	0	0	790	366	399	520	64,210,000	304,550,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-03-14	2,120,000,000,000	1,470,000,000,000	1	14	4	10	89	0	0	815	0	415	529	31,480,000	180,870,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-03-13	2,080,000,000,000	1,430,000,000,000	1	13	4	9	87	0	0	835	0	415	529	30,940,000	180,870,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-03-11	2,080,000,000,000	1,430,000,000,000	1	13	4	9	87	0	0	850	366	415	529	29,930,000	180,870,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-03-08	2,060,000,000,000	1,410,000,000,000	1	13	4	9	86	0	0	850	366	419	531	25,390,000	150,620,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-03-05	2,030,000,000,000	1,380,000,000,000	990	13	4	9	84	0	0	860	0	433	538	6,260,000	35,860,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-03-04	2,030,000,000,000	1,380,000,000,000	990	13	4	9	84	0	0	860	366	433	538	6,260,000	35,860,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-03-01	2,010,000,000,000	1,360,000,000,000	980	13	4	9	83	0	0	870	366	436	540	526	1,460,000	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-02-29	1,940,000,000,000	1,290,000,000,000	946	13	4	8	78	-55	28	875	366	440	542	3,400,000	717	5,000,000,000	5,030,000,000	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-02-28	1,890,000,000,000	1,240,000,000,000	922	12	4	8	75	-56	28	875	0	448	545	9,140,000	4	5,000,000,000	5,030,000,000	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-02-27	1,860,000,000,000	1,210,000,000,000	907	12	4	8	74	0	0	875	0	452	547	11,670,000	7	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk	2024-02-26	1,870,000,000,000	1,220,000,000,000	912	12	4	8	74	0	0	875	0	452	547	11,670,000	7	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk (BHAT.JK)	2024-02-23	1,880,000,000,000	1,230,000,000,000	917	12	4	8	75	0	0	875	0	461	551	18,000,000	12	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk (BHAT.JK)	2024-02-22	1,890,000,000,000	1,240,000,000,000	922	12	4	8	75	-54	24	875	366	461	551	18,000,000	12	5,000,000,000	5,030,000,000	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000
BHAT	PT Bhakti Multi Artha Tbk (BHAT.JK)	2024-02-21	1,890,000,000,000	1,240,000,000,000	922	12	4	8	75	0	0	875	0	465	553	21,680,000	13	5,000,000,000	0	2,000,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	7	1	163,940,000,000	33	-14	16,950,000,000	2,080,000,000	740,950,000,000	148	248,520,000,000	46	7	106	-10,850,000,000	254,730,000,000

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	408	408	406	406	25,100
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
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	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
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	408	408	406	406	25,100
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
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	15:24:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:22	406	406	406	406	0
2024-03-05	15:08:00	406	406	406	406	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	406	406	406	406	2,577,400
2024-03-05	15:02:00	406	406	404	404	235,800

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	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:22	406	406	406	406	0
2024-03-05	15:05:00	406	406	406	406	0
2024-03-05	15:00:00	406	406	404	406	2,813,200
2024-03-05	14:55:00	408	408	408	408	1,400
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
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	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:08:37	406	406	406	406	0
2024-03-05	14:05:00	406	406	406	406	6,200
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	406	408	406	408	11,200
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	406	406	406	406	5,728,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:08:22	406	406	406	406	0
2024-03-05	15:00:00	406	406	404	406	2,813,200
2024-03-05	14:45:00	408	408	408	408	1,400
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:08:37	406	406	406	406	0
2024-03-05	14:00:00	406	406	406	406	6,200
2024-03-05	13:45:00	406	408	406	408	11,200
2024-03-05	13:30:00	406	406	404	406	8,109,000
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	11:53:40	404	404	404	404	0
2024-03-05	11:45:00	406	406	404	404	3,600
2024-03-05	11:38:22	406	406	406	406	0
2024-03-05	11:30:00	406	406	406	406	2,000
2024-03-05	11:15:00	406	406	406	406	800
2024-03-05	11:00:00	406	406	406	406	2,808,500
2024-03-05	10:45:00	406	406	406	406	1,900
2024-03-05	10:41:33	406	406	406	406	0
2024-03-05	10:30:00	406	406	406	406	3,100
2024-03-05	10:15:00	406	408	406	408	21,548,500
2024-03-05	10:00:12	406	406	406	406	0
2024-03-05	10:00:00	406	406	406	406	4,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:08:22	406	406	406	406	0
2024-03-05	15:00:00	406	406	404	406	2,813,200
2024-03-05	14:30:00	408	408	408	408	1,400
2024-03-05	14:08:37	406	406	406	406	0
2024-03-05	14:00:00	406	406	406	406	6,200
2024-03-05	13:30:00	406	408	404	408	8,120,200
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	11:53:40	404	404	404	404	0
2024-03-05	11:38:22	406	406	406	406	0
2024-03-05	11:30:00	406	406	404	404	5,600
2024-03-05	11:00:00	406	406	406	406	2,809,300
2024-03-05	10:41:33	406	406	406	406	0
2024-03-05	10:30:00	406	406	406	406	5,000
2024-03-05	10:00:12	406	406	406	406	0
2024-03-05	10:00:00	406	408	406	408	21,553,100
2024-03-05	09:30:00	408	408	404	406	15,230,600
2024-03-05	09:16:27	412	412	412	412	0
2024-03-05	09:00:00	406	416	404	408	205,339,000
2024-03-04	15:30:00	404	404	404	404	9,400
2024-03-04	15:09:27	402	402	402	402	0
2024-03-04	15:00:00	402	404	402	404	7,289,900
2024-03-04	14:30:00	406	406	402	402	22,033,800
2024-03-04	14:17:10	404	404	404	404	0
2024-03-04	14:00:00	404	406	402	404	15,693,400
2024-03-04	13:30:00	406	406	402	402	901,900
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	15:08:22	406	406	406	406	0
2024-03-05	15:00:00	406	406	404	406	2,778,100
2024-03-05	14:08:37	406	406	406	406	0
2024-03-05	14:00:00	406	408	406	408	7,600
2024-03-05	13:00:00	406	408	404	408	8,120,200
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:53:40	404	404	404	404	0
2024-03-05	11:38:22	406	406	406	406	0
2024-03-05	11:00:00	406	406	404	404	2,814,900
2024-03-05	10:41:33	406	406	406	406	0
2024-03-05	10:00:12	406	406	406	406	0
2024-03-05	10:00:00	406	408	406	406	21,558,100
2024-03-05	09:16:26	412	412	412	412	0
2024-03-05	09:00:00	406	416	404	406	0
2024-03-04	15:09:27	402	402	402	402	0
2024-03-04	15:00:00	402	404	402	404	7,299,300
2024-03-04	14:17:10	404	404	404	404	0
2024-03-04	14:00:00	404	406	402	402	37,722,200
2024-03-04	13:00:00	406	406	402	402	901,900
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:47:07	406	406	406	406	0
2024-03-04	11:37:50	406	406	406	406	0
2024-03-04	11:00:00	406	408	406	406	2,350,700
2024-03-04	10:38:14	406	406	406	406	0
2024-03-04	10:05:06	404	404	404	404	0
2024-03-04	10:00:00	408	408	404	406	1,274,600
2024-03-04	09:08:07	410	410	410	410	0
2024-03-04	09:00:00	406	414	402	408	0
2024-03-01	16:00:00	406	406	406	406	0
2024-03-01	15:00:00	408	410	406	408	4,024,600

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:00:00	0	0	0	0	0
2024-04-30	16:13:18	400	400	400	400	0
2024-04-30	15:21:12	400	400	400	400	0
2024-04-30	15:00:00	400	400	394	400	331,600
2024-04-30	14:51:37	402	402	402	402	0
2024-04-30	13:55:49	394	394	394	394	0
2024-04-30	13:30:01	394	394	394	394	0
2024-04-30	13:30:00	394	402	392	402	1,547,100
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:59:29	394	394	394	394	0
2024-04-30	11:31:05	394	394	394	394	0
2024-04-30	10:56:07	392	392	392	392	0
2024-04-30	10:30:00	390	396	390	394	7,301,700
2024-04-30	10:21:04	390	390	390	390	0
2024-04-30	09:43:45	388	388	388	388	0
2024-04-30	09:11:51	388	388	388	388	0
2024-04-30	09:00:00	386	394	384	390	284,840,500
2024-04-29	15:34:43	386	386	386	386	0
2024-04-29	15:00:00	390	390	386	386	1,263,100
2024-04-29	14:54:39	390	390	390	390	0
2024-04-29	14:19:15	388	388	388	388	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	400	400	400	400	0
2024-04-30	09:00:00	386	402	384	400	293,862,500
2024-04-29	09:00:00	436	436	386	386	343,672,500
2024-04-26	09:00:00	480	486	426	438	291,040,300
2024-04-25	09:00:00	466	482	458	480	326,234,800
2024-04-24	09:00:00	442	470	442	466	314,309,000
2024-04-23	09:00:00	430	442	428	442	343,908,100
2024-04-22	09:00:00	430	438	426	430	296,348,400
2024-04-19	09:00:00	436	436	426	430	318,540,900
2024-04-18	09:00:00	428	440	428	436	299,943,700
2024-04-17	09:00:00	424	434	422	430	351,844,800
2024-04-16	09:00:00	424	426	416	424	318,011,800
2024-04-05	09:00:00	416	426	416	424	333,004,700
2024-04-04	09:00:00	414	424	414	418	309,555,800
2024-04-03	09:00:00	414	416	406	414	341,653,900
2024-04-02	09:00:00	410	414	406	414	311,097,900
2024-04-01	09:00:00	412	412	404	412	335,022,100
2024-03-28	09:00:00	416	422	412	412	300,445,000
2024-03-27	09:00:00	416	426	414	418	326,268,000
2024-03-26	09:00:00	416	416	408	416	306,306,900
2024-03-25	09:00:00	424	424	410	416	348,557,300
2024-03-22	09:00:00	412	424	412	418	301,163,300
2024-03-21	09:00:00	398	414	398	412	335,431,300
2024-03-20	09:00:00	400	404	390	400	288,313,600
2024-03-19	09:00:00	400	404	390	402	325,780,300
2024-03-18	09:00:00	416	416	392	402	305,471,900
2024-03-15	09:00:00	422	424	406	416	340,747,700
2024-03-14	09:00:00	426	426	416	422	300,830,700
2024-03-13	09:00:00	416	428	414	424	337,121,900
2024-03-08	09:00:00	412	420	410	416	302,454,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	400	400	400	400	0
2024-04-29	09:00:00	436	436	386	386	343,672,500
2024-04-26	09:00:00	480	486	426	438	291,040,300
2024-04-25	09:00:00	466	482	458	480	326,234,800
2024-04-24	09:00:00	442	470	442	466	314,309,000
2024-04-23	09:00:00	430	442	428	442	343,908,100
2024-04-22	09:00:00	430	438	426	430	296,348,400
2024-04-19	09:00:00	436	436	426	430	318,540,900
2024-04-18	09:00:00	428	440	428	436	299,943,700
2024-04-17	09:00:00	424	434	422	430	351,844,800
2024-04-16	09:00:00	424	426	416	424	318,011,800
2024-04-05	09:00:00	416	426	416	424	333,004,700
2024-04-04	09:00:00	414	424	414	418	309,555,800
2024-04-03	09:00:00	414	416	406	414	341,653,900
2024-04-02	09:00:00	410	414	406	414	311,097,900
2024-04-01	09:00:00	412	412	404	412	335,022,100
2024-03-28	09:00:00	416	422	412	412	300,445,000
2024-03-27	09:00:00	416	426	414	418	326,268,000
2024-03-26	09:00:00	416	416	408	416	306,306,900
2024-03-25	09:00:00	424	424	410	416	348,557,300
2024-03-22	09:00:00	412	424	412	418	301,163,300
2024-03-21	09:00:00	398	414	398	412	335,431,300
2024-03-20	09:00:00	400	404	390	400	288,313,600
2024-03-19	09:00:00	400	404	390	402	325,780,300
2024-03-18	09:00:00	416	416	392	402	305,471,900
2024-03-15	09:00:00	422	424	406	416	340,747,700
2024-03-14	09:00:00	426	426	416	422	300,830,700
2024-03-13	09:00:00	416	428	414	424	337,121,900
2024-03-08	09:00:00	412	420	410	416	302,454,100
2024-03-07	09:00:00	412	416	406	412	330,882,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	436	436	386	386	343,672,500
2024-04-21	00:00:00	430	486	426	438	1,571,840,600
2024-04-14	00:00:00	424	440	416	430	1,288,341,200
2024-04-07	00:00:00	424	424	424	424	0
2024-03-31	00:00:00	412	426	404	424	1,630,334,400
2024-03-24	00:00:00	424	426	408	412	1,281,577,200
2024-03-17	00:00:00	416	424	390	418	1,556,160,400
2024-03-10	00:00:00	416	428	406	416	978,700,300
2024-03-03	00:00:00	406	420	402	416	1,450,057,400
2024-02-25	00:00:00	372	412	370	406	358,632,600
2024-02-18	00:00:00	378	378	374	374	11,900
2024-02-11	00:00:00	386	386	380	380	27,200
2024-02-04	00:00:00	388	390	386	386	88,400
2024-01-28	00:00:00	392	394	390	390	59,800
2024-01-21	00:00:00	396	400	394	394	369,500
2024-01-14	00:00:00	402	406	390	400	1,194,400
2024-01-07	00:00:00	422	424	400	408	2,023,100
2023-12-31	00:00:00	585	585	366	420	13,237,000
2023-12-24	00:00:00	585	585	585	585	0
2023-12-17	00:00:00	585	585	585	585	0
2023-12-10	00:00:00	585	585	585	585	0
2023-12-03	00:00:00	585	585	585	585	0
2023-11-26	00:00:00	680	680	580	585	694,935,100
2023-11-19	00:00:00	645	680	640	680	949,110,100
2023-11-12	00:00:00	620	650	610	645	883,974,100
2023-11-05	00:00:00	645	665	605	625	942,122,100
2023-10-29	00:00:00	615	660	590	645	889,431,100
2023-10-22	00:00:00	625	640	605	620	857,500,500
2023-10-15	00:00:00	620	645	595	625	832,489,900
2023-10-08	00:00:00	575	630	570	620	900,430,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	400	400	400	400	0
2024-03-31	00:00:00	412	486	384	400	5,128,051,200
2024-02-29	00:00:00	402	428	390	412	5,610,554,400
2024-01-31	00:00:00	392	402	370	402	14,703,700
2023-12-31	00:00:00	585	585	366	392	16,881,100
2023-11-30	00:00:00	585	585	585	585	0
2023-10-31	00:00:00	610	680	580	585	3,957,683,300
2023-09-30	00:00:00	500	645	498	615	3,905,180,000
2023-08-31	00:00:00	488	500	482	500	34,158,200
2023-07-31	00:00:00	496	496	484	488	27,357,000
2023-06-30	00:00:00	545	545	494	496	41,819,500
2023-05-31	00:00:00	760	760	540	550	27,648,600
2023-04-30	00:00:00	760	760	760	760	0
2023-03-31	00:00:00	765	765	745	760	125,115,700
2023-02-28	00:00:00	780	780	765	775	165,820,900
2023-01-31	00:00:00	830	850	825	845	317,651,100
2022-12-31	00:00:00	865	895	790	855	2,520,311,500
2022-11-30	00:00:00	830	900	780	865	2,019,426,800
2022-10-31	00:00:00	885	905	805	830	2,901,195,700
2022-09-30	00:00:00	885	920	835	885	2,494,337,500
2022-08-31	00:00:00	1,080	1,090	845	885	2,327,739,400
2022-07-31	00:00:00	1,000	1,090	980	1,080	1,942,508,600
2022-06-30	00:00:00	970	1,010	960	1,000	36,433,400
2022-05-31	00:00:00	1,010	1,010	960	970	37,350,500
2022-04-30	00:00:00	1,005	1,020	980	1,010	18,221,000
2022-03-31	00:00:00	1,000	1,020	980	1,005	26,129,700
2022-02-28	00:00:00	1,005	1,005	970	1,000	30,386,100
2022-01-31	00:00:00	995	1,005	975	1,005	23,831,200
2021-12-31	00:00:00	1,000	1,010	980	995	26,125,200
2021-11-30	00:00:00	940	1,000	930	1,000	51,834,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	400	400	400	400	0
2024-03-31	00:00:00	412	486	386	386	4,834,188,700
2024-02-29	00:00:00	402	428	390	412	5,610,554,400
2024-01-31	00:00:00	392	486	370	400	10,753,309,300
2023-12-31	00:00:00	585	585	366	412	5,642,139,200
2023-11-30	00:00:00	585	585	366	402	31,584,800
2023-10-31	00:00:00	610	680	366	392	3,974,564,400
2023-09-30	00:00:00	500	680	498	585	7,862,863,300
2023-08-31	00:00:00	488	680	482	585	7,897,021,500
2023-07-31	00:00:00	496	645	482	615	3,966,695,200
2023-06-30	00:00:00	545	545	482	500	103,334,700
2023-05-31	00:00:00	760	760	484	488	96,825,100
2023-04-30	00:00:00	760	760	494	496	69,468,100
2023-03-31	00:00:00	760	760	540	550	27,648,600
2023-02-28	00:00:00	780	780	735	760	2,353,272,100
2023-01-31	00:00:00	845	875	735	760	5,746,356,700
2022-10-31	00:00:00	885	905	780	855	7,440,934,000
2022-07-31	00:00:00	1,000	1,090	835	885	6,764,585,500
2022-04-30	00:00:00	1,005	1,020	960	1,000	92,004,900
2022-01-31	00:00:00	995	1,020	970	1,005	80,347,000
2021-10-31	00:00:00	880	1,010	865	995	110,694,300
2021-07-31	00:00:00	760	885	715	885	232,949,200
2021-04-30	00:00:00	585	795	555	760	8,385,330,000
2021-01-31	00:00:00	620	645	555	585	7,249,454,400

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