Informasi Saham BOLA PT Bali Bintang Sejahtera Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAJU	PT Jasa Berdikari Logistics Tbk
MMLP	PT Mega Manunggal Property Tbk
BSBK	PT Wulandari Bangun Laksana Tbk
FLMC	PT Falmaco Nonwoven Industri Tbk
MARI	PT Mahaka Radio Integra 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
102	Enterprises Value E B I T D A Ratio	1	7	-728	184
14010	Ps Ratio	5	2	3	4
40001	Market Cap	8	564,000,000,000	960,000,000,000	1,344,000,000,000
14012	Pb Ratio	12	1	1	2
14008	Pe Ratio	16	11	0	13
101	Enterprises Value Revenue Ratio	30	1	5	10
40002	Enterprise Value	36	193,826,485,881	563,748,173,003	913,652,963,531

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	7	-728	119	-44	15	184
14010	Ps Ratio	5	2	3	3	3	3	4
40001	Market Cap	8	564,000,000,000	960,000,000,000	1,110,000,000,000	1,236,000,000,000	1,104,000,000,000	1,344,000,000,000
14012	Pb Ratio	12	1	1	2	2	2	2
14008	Pe Ratio	16	11	0	145	133	10	13
101	Enterprises Value Revenue Ratio	30	1	5	7	15	8	10
40002	Enterprise Value	36	193,826,485,881	563,748,173,003	725,003,806,903	877,121,208,967	673,652,963,531	913,652,963,531

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	3,216,002,562	-773,857,880	33,497,088,820	185,624,951,233	-915,012,688
20304	Write Off	-444,249,967	-1,725,544,696	-4,770,553,305	-8,621,964,510	21,277,136,058
20091	Net Income	-3,713,465,716	-5,788,119,593	16,402,194,445	183,248,499,539	5,225,575,946
29004	Basic E P S	-1	0	3	31	1
20190	E B I T D A	29,450,488,976	-773,857,880	54,206,374,800	205,836,167,645	11,694,871,754
20007	Amortization	0	0	3,276,672,584	3,207,878,757	0
20046	Gross Profit	152,321,255,793	8,964,505,967	201,711,346,839	128,658,022,813	13,683,540,050
29009	Diluted E P S	-1	0	3	31	1
20136	Pretax Income	1,975,221,043	-1,999,127,539	32,403,268,265	184,540,520,014	-2,131,564,230
20145	Tax Provision	3,719,096,561	3,719,096,561	14,428,662,264	-398,754,380	-5,474,074,526
20100	Total Revenue	363,338,259,016	123,973,063,187	353,135,773,784	191,658,399,174	76,418,524,906
20164	Total Expenses	493,603,835,989	194,142,084,055	377,938,219,541	194,432,488,862	146,260,536,248
20013	Cost Of Revenue	211,017,003,223	115,008,557,220	151,424,426,945	63,000,376,361	62,734,984,856
20177	Interest Income	4,069,061,550	-61,338,618,795	5,521,729,738	6,434,331,191	17,591,870,329
20057	Interest Expense	1,240,781,519	1,225,269,659	1,093,820,555	1,084,431,219	1,216,551,542
20109	Operating Income	-130,265,576,973	-70,169,020,868	-24,802,445,757	-2,774,089,688	-69,842,011,342
20316	Normalized Income	-61,002,372,384	-64,076,436,150	11,915,181,810	41,849,049,710	-34,621,792,918
20108	Operating Expense	282,586,832,766	79,133,526,835	226,513,792,596	131,432,112,501	83,525,551,392
20112	Operating Revenue	363,338,259,016	123,973,063,187	353,135,773,784	191,658,399,174	76,418,524,906
20087	Minority Interests	-1,969,590,198	-69,895,491	-1,572,411,556	-1,690,774,855	1,883,065,650
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	2,828,280,031	-62,563,888,454	4,427,909,183	5,349,899,972	16,624,902,120
20416	Total Unusual Items	73,447,316,241	74,728,610,970	5,752,580,301	181,281,345,934	53,129,825,152
29010	Basic Average Shares	6,000,000,000	0	6,000,000,000	6,000,000,000	6,000,000,000
20269	Other Special Charges	-573,104,524	-573,104,524	0	0	0
20287	Rent And Landing Fees	30,775,160,998	7,500,400,738	22,153,787,405	10,677,956,225	6,547,395,430
29011	Diluted Average Shares	6,000,000,000	0	6,000,000,000	6,000,000,000	6,000,000,000
20420	Normalized E B I T D A	-43,996,827,265	-75,502,468,850	48,453,794,499	24,554,821,711	-41,434,953,398
20162	Special Income Charges	1,017,354,491	2,298,649,220	4,770,553,305	8,621,964,510	-21,277,136,058
20315	Reconciled Depreciation	26,234,486,414	-1,612,977,062	20,709,285,980	20,211,216,412	12,609,884,442
20312	Other Operating Expenses	131,351,587,432	41,081,460,641	78,251,788,015	42,252,174,056	41,423,546,741
20368	Total Other Finance Cost	0	0	0	-35,352,178	-249,583,333
20440	Rent Expense Supplemental	30,775,160,998	7,500,400,738	22,153,787,405	10,677,956,225	6,547,395,430
20314	Reconciled Cost Of Revenue	211,017,003,223	115,008,557,220	151,424,426,945	63,000,376,361	62,734,984,856
20419	Tax Effect Of Unusual Items	16,158,409,573	16,440,294,413	1,265,567,666	39,881,896,105	13,282,456,288
20018	Depreciation Income Statement	26,234,486,414	-1,612,977,062	20,709,285,980	17,003,337,655	12,609,884,442
20075	Interest Income Non Operating	4,069,061,550	-61,338,618,795	5,521,729,738	6,434,331,191	17,591,870,329
20158	Selling And Marketing Expense	27,782,580,950	0	29,384,305,807	36,337,877,063	11,852,274,046
20064	Interest Expense Non Operating	1,240,781,519	1,225,269,659	1,093,820,555	1,084,431,219	1,216,551,542
20093	Net Income Common Stockholders	-3,713,465,716	-5,788,119,593	16,402,194,445	183,248,499,539	5,225,575,946
20094	Net Income Continuous Operations	-1,743,875,518	-5,718,224,100	17,974,606,001	184,939,274,394	3,342,510,296
20045	General And Administrative Expense	28,845,192,742	-30,961,593,035	49,639,703,350	21,459,775,533	10,673,084,017
20159	Selling General And Administration	28,845,192,742	-31,738,741,677	49,639,703,350	57,797,652,596	22,525,358,063
20435	Total Operating Income As Reported	-74,573,843,861	-13,195,993,027	25,624,298,502	2,246,434,062	-81,059,334,427
20412	Other Non Operating Income Expenses	868,657,772	908,626,841	-652,731,162	1,386,397,489	-2,044,280,160
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-3,713,465,716	-5,788,119,593	16,402,194,445	183,248,499,539	5,225,575,946
20417	Total Unusual Items Excluding Goodwill	73,447,316,241	74,728,610,970	5,752,580,301	181,281,345,934	53,129,825,152
20077	Net Non Operating Interest Income Expense	2,828,280,031	-62,563,888,454	4,427,909,183	5,349,899,972	16,624,902,120
20346	Net Income Including Noncontrolling Interests	-1,743,875,518	-5,718,224,100	17,974,606,001	184,939,274,394	3,342,510,296
20019	Depreciation And Amortization In Income Statement	26,234,486,414	-1,612,977,062	20,709,285,980	20,211,216,412	12,609,884,442
20309	Net Income From Continuing And Discontinued Operation	-3,713,465,716	-5,788,119,593	16,402,194,445	183,248,499,539	5,225,575,946
20331	Net Income From Continuing Operation Net Minority Interest	-3,713,465,716	-5,788,119,593	16,402,194,445	183,248,499,539	5,225,575,946

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	3,216,002,562	-773,857,880	-12,429,310,304	-24,689,197,545	41,108,368,291	33,497,088,820	185,624,951,233	-915,012,688
20304	Write Off	-444,249,967	-1,725,544,696	-3,489,258,576	0	0	-4,770,553,305	-8,621,964,510	21,277,136,058
20091	Net Income	-3,713,465,716	-5,788,119,593	-11,544,510,114	-23,033,197,965	36,652,361,956	16,402,194,445	183,248,499,539	5,225,575,946
29004	Basic E P S	-1	0	-2	0	6	3	31	1
20190	E B I T D A	29,450,488,976	-773,857,880	6,087,700,433	-19,725,844,747	45,475,468,232	54,206,374,800	205,836,167,645	11,694,871,754
20007	Amortization	0	0	0	0	0	3,276,672,584	3,207,878,757	0
20046	Gross Profit	152,321,255,793	8,964,505,967	71,883,928,197	21,701,445,774	49,771,375,855	201,711,346,839	128,658,022,813	13,683,540,050
29009	Diluted E P S	-1	0	-2	0	6	3	31	1
20136	Pretax Income	1,975,221,043	-1,999,127,539	-12,431,953,484	-24,694,397,295	41,100,699,361	32,403,268,265	184,540,520,014	-2,131,564,230
20145	Tax Provision	3,719,096,561	3,719,096,561	0	0	0	14,428,662,264	-398,754,380	-5,474,074,526
20100	Total Revenue	363,338,259,016	123,973,063,187	98,450,222,884	57,897,452,132	83,017,520,813	353,135,773,784	191,658,399,174	76,418,524,906
20164	Total Expenses	493,603,835,989	194,142,084,055	118,811,446,771	98,608,565,553	82,041,739,610	377,938,219,541	194,432,488,862	146,260,536,248
20013	Cost Of Revenue	211,017,003,223	115,008,557,220	26,566,294,687	36,196,006,358	33,246,144,958	151,424,426,945	63,000,376,361	62,734,984,856
20177	Interest Income	4,069,061,550	-61,338,618,795	11,917,929,084	53,001,506,224	488,245,037	5,521,729,738	6,434,331,191	17,591,870,329
20057	Interest Expense	1,240,781,519	1,225,269,659	2,643,180	5,199,750	7,668,930	1,093,820,555	1,084,431,219	1,216,551,542
20109	Operating Income	-130,265,576,973	-70,169,020,868	-20,361,223,887	-40,711,113,421	975,781,203	-24,802,445,757	-2,774,089,688	-69,842,011,342
20316	Normalized Income	-61,002,372,384	-64,076,436,150	-11,544,510,114	-23,033,197,965	36,652,361,956	11,915,181,810	41,849,049,710	-34,621,792,918
20108	Operating Expense	282,586,832,766	79,133,526,835	92,245,152,084	62,412,559,195	48,795,594,652	226,513,792,596	131,432,112,501	83,525,551,392
20112	Operating Revenue	363,338,259,016	123,973,063,187	98,450,222,884	57,897,452,132	83,017,520,813	353,135,773,784	191,658,399,174	76,418,524,906
20087	Minority Interests	-1,969,590,198	-69,895,491	887,443,368	1,661,199,330	-4,448,337,405	-1,572,411,556	-1,690,774,855	1,883,065,650
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	2,828,280,031	-62,563,888,454	11,915,285,904	52,996,306,474	480,576,107	4,427,909,183	5,349,899,972	16,624,902,120
20416	Total Unusual Items	73,447,316,241	74,728,610,970	13,070,982,794	0	0	5,752,580,301	181,281,345,934	53,129,825,152
29010	Basic Average Shares	6,000,000,000	0	5,949,428,333	0	5,998,749,911	6,000,000,000	6,000,000,000	6,000,000,000
20269	Other Special Charges	-573,104,524	-573,104,524	0	0	0	0	0	0
20287	Rent And Landing Fees	30,775,160,998	7,500,400,738	10,364,905,186	6,546,709,673	6,363,145,401	22,153,787,405	10,677,956,225	6,547,395,430
29011	Diluted Average Shares	6,000,000,000	0	6,000,000,000	0	5,998,749,911	6,000,000,000	6,000,000,000	6,000,000,000
20420	Normalized E B I T D A	-43,996,827,265	-75,502,468,850	6,087,700,433	-19,725,844,747	45,475,468,232	48,453,794,499	24,554,821,711	-41,434,953,398
20162	Special Income Charges	1,017,354,491	2,298,649,220	3,489,258,576	0	0	4,770,553,305	8,621,964,510	-21,277,136,058
20315	Reconciled Depreciation	26,234,486,414	-1,612,977,062	18,517,010,737	4,963,352,798	4,367,099,941	20,709,285,980	20,211,216,412	12,609,884,442
20312	Other Operating Expenses	131,351,587,432	41,081,460,641	33,775,481,535	35,272,305,252	21,222,340,004	78,251,788,015	42,252,174,056	41,423,546,741
20368	Total Other Finance Cost	0	0	0	0	0	0	-35,352,178	-249,583,333
20440	Rent Expense Supplemental	30,775,160,998	7,500,400,738	10,364,905,186	6,546,709,673	6,363,145,401	22,153,787,405	10,677,956,225	6,547,395,430
20314	Reconciled Cost Of Revenue	211,017,003,223	115,008,557,220	26,566,294,687	36,196,006,358	33,246,144,958	151,424,426,945	63,000,376,361	62,734,984,856
20419	Tax Effect Of Unusual Items	16,158,409,573	16,440,294,413	0	0	0	1,265,567,666	39,881,896,105	13,282,456,288
20018	Depreciation Income Statement	26,234,486,414	-1,612,977,062	18,517,010,737	4,963,352,798	4,367,099,941	20,709,285,980	17,003,337,655	12,609,884,442
20075	Interest Income Non Operating	4,069,061,550	-61,338,618,795	11,917,929,084	53,001,506,224	488,245,037	5,521,729,738	6,434,331,191	17,591,870,329
20158	Selling And Marketing Expense	27,782,580,950	0	561,989,330	80,022,555	135,136,757	29,384,305,807	36,337,877,063	11,852,274,046
20064	Interest Expense Non Operating	1,240,781,519	1,225,269,659	2,643,180	5,199,750	7,668,930	1,093,820,555	1,084,431,219	1,216,551,542
20093	Net Income Common Stockholders	-3,713,465,716	-5,788,119,593	-11,544,510,114	-23,033,197,965	36,652,361,956	16,402,194,445	183,248,499,539	5,225,575,946
20094	Net Income Continuous Operations	-1,743,875,518	-5,718,224,100	-12,431,953,484	-24,694,397,295	41,100,699,361	17,974,606,001	184,939,274,394	3,342,510,296
20045	General And Administrative Expense	28,845,192,742	-30,961,593,035	28,995,431,963	14,103,481,265	16,707,872,549	49,639,703,350	21,459,775,533	10,673,084,017
20159	Selling General And Administration	28,845,192,742	-31,738,741,677	29,557,421,293	14,183,503,820	16,843,009,306	49,639,703,350	57,797,652,596	22,525,358,063
20435	Total Operating Income As Reported	-74,573,843,861	-13,195,993,027	-21,642,518,616	-40,711,113,422	975,781,204	25,624,298,502	2,246,434,062	-81,059,334,427
20412	Other Non Operating Income Expenses	868,657,772	908,626,841	-2,704,720,771	-36,979,590,348	39,644,342,050	-652,731,162	1,386,397,489	-2,044,280,160
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-3,713,465,716	-5,788,119,593	-11,544,510,114	-23,033,197,965	36,652,361,956	16,402,194,445	183,248,499,539	5,225,575,946
20417	Total Unusual Items Excluding Goodwill	73,447,316,241	74,728,610,970	13,070,982,794	0	0	5,752,580,301	181,281,345,934	53,129,825,152
20077	Net Non Operating Interest Income Expense	2,828,280,031	-62,563,888,454	11,915,285,904	52,996,306,474	480,576,107	4,427,909,183	5,349,899,972	16,624,902,120
20346	Net Income Including Noncontrolling Interests	-1,743,875,518	-5,718,224,100	-12,431,953,484	-24,694,397,295	41,100,699,361	17,974,606,001	184,939,274,394	3,342,510,296
20019	Depreciation And Amortization In Income Statement	26,234,486,414	-1,612,977,062	18,517,010,737	4,963,352,798	4,367,099,941	20,709,285,980	20,211,216,412	12,609,884,442
20309	Net Income From Continuing And Discontinued Operation	-3,713,465,716	-5,788,119,593	-11,544,510,114	-23,033,197,965	36,652,361,956	16,402,194,445	183,248,499,539	5,225,575,946
20331	Net Income From Continuing Operation Net Minority Interest	-3,713,465,716	-5,788,119,593	-11,544,510,114	-23,033,197,965	36,652,361,956	16,402,194,445	183,248,499,539	5,225,575,946

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	16,700,000,000	16,700,000,000	16,700,000,000	16,700,000,000
23165	Payables	39,230,779,602	30,513,417,472	15,514,599,979	38,500,902,579
23139	Net P P E	124,797,728,104	85,939,361,935	82,702,769,906	86,696,767,157
23351	Properties	0	0	0	0
23386	Total Debt	24,041,412,740	11,643,857,826	10,511,461,477	13,805,326,258
23100	Gross P P E	214,114,517,921	151,531,701,500	128,157,490,158	86,696,767,157
23038	Common Stock	60,000,000,000	60,000,000,000	60,000,000,000	60,000,000,000
23532	Share Issued	6,000,000,000	6,000,000,000	6,000,000,000	6,000,000,000
23220	Total Assets	811,094,367,830	773,407,973,533	763,011,610,843	562,064,952,585
23027	Capital Stock	60,000,000,000	60,000,000,000	60,000,000,000	60,000,000,000
23382	Other Payable	1,744,080,137	6,033,081,284	4,931,537,396	605,719,542
23028	Cash Financial	39,255,111,117	29,519,695,821	19,238,917,314	7,964,181,797
23179	Prepaid Assets	26,282,922,935	40,558,487,609	18,662,737,106	17,539,235,881
23385	Working Capital	485,057,837,682	508,751,813,588	531,745,776,491	235,211,329,353
23000	Accounts Payable	32,922,533,486	17,316,167,812	6,791,096,855	35,897,258,234
23029	Cash Equivalents	1,275,000,000	37,125,000,000	174,315,000,000	168,265,000,000
23245	Invested Capital	664,252,322,412	668,335,581,020	658,162,387,870	476,967,881,957
23340	Other Properties	106,409,373,294	52,822,000,916	50,954,276,224	86,696,767,157
23132	Minority Interest	62,944,192,514	45,989,205,359	43,924,335,083	5,729,565,575
23342	Other Receivables	27,689,330,272	25,952,707,114	8,481,866,647	5,951,096,732
23204	Retained Earnings	196,174,256,064	200,204,978,443	189,956,378,838	6,474,704,907
23217	Total Tax Payable	4,564,165,979	7,164,168,376	3,791,965,728	1,997,924,803
23001	Accounts Receivable	97,489,725,471	110,021,380,667	72,818,901,378	36,598,073,657
23280	Common Stock Equity	664,252,322,412	668,335,581,020	658,162,387,870	476,967,881,957
23403	Net Tangible Assets	623,664,820,870	641,473,968,057	628,657,618,776	450,070,124,828
23215	Stockholders Equity	664,252,322,412	668,335,581,020	658,162,387,870	476,967,881,957
23383	Tangible Book Value	623,664,820,870	641,473,968,057	628,657,618,776	450,070,124,828
23374	Total Capitalization	664,252,322,412	668,335,581,020	658,162,387,870	476,967,881,957
23312	Land And Improvements	8,606,939,652	5,032,390,834	5,032,390,834	5,032,390,835
23469	Other Equity Interest	0	0	0	2,445,993,376
23393	Ordinary Shares Number	6,000,000,000	6,000,000,000	6,000,000,000	6,000,000,000
23155	Other Intangible Assets	23,887,501,542	10,161,612,963	12,804,769,094	10,199,757,131
23008	Accumulated Depreciation	-89,316,789,817	-65,592,339,565	-45,454,720,252	-28,208,017,435
23282	Construction In Progress	280,850,000	0	2,542,301,624	6,967,319,410
23380	Capital Lease Obligations	24,041,412,740	11,643,857,826	10,511,461,477	13,805,326,258
23030	Cash And Cash Equivalents	40,530,111,117	66,644,695,821	193,553,917,314	176,229,181,797
23262	Gross Accounts Receivable	101,980,406,125	115,964,582,359	83,532,656,375	36,598,073,657
23012	Additional Paid In Capital	408,047,183,674	408,047,183,674	408,047,183,674	408,047,183,674
23275	Buildings And Improvements	63,349,550,120	52,004,384,442	46,030,205,399	43,915,467,980
23102	Held To Maturity Securities	0	18,301,505,525	10,145,419,499	0
23126	Long Term Equity Investment	15,502,590,297	59,037,588,486	28,294,088,066	5,194,316,759
23163	Other Short Term Investments	353,684,815,742	262,240,697,952	286,560,689,769	62,848,857,116
23020	Available For Sale Securities	57,980,542,125	0	16,002,805,000	2,805,000
23319	Machinery Furniture Equipment	35,467,804,855	41,672,925,308	23,598,316,077	18,594,120,309
23048	Current Capital Lease Obligation	10,812,208,409	2,990,013,608	3,311,937,757	3,293,864,781
23127	Long Term Capital Lease Obligation	13,229,204,331	8,653,844,218	7,199,523,720	10,511,461,477
23098	Goodwill And Other Intangible Assets	40,587,501,542	26,861,612,963	29,504,769,094	26,897,757,129
23261	Total Equity Gross Minority Interest	727,196,514,926	714,324,786,379	702,086,722,953	482,697,447,532
23067	Non Current Deferred Taxes Liabilities	177,238,924	38,685,127	90,741,131	72,426,059
23259	Total Liabilities Net Minority Interest	83,897,852,904	59,083,187,154	60,924,887,890	79,367,505,053
23046	Current Debt And Capital Lease Obligation	10,812,208,409	2,990,013,608	3,311,937,757	3,293,864,781
23266	Allowance For Doubtful Accounts Receivable	-4,490,680,654	-5,943,201,692	-10,713,754,997	-17,942,919,507
23124	Long Term Debt And Capital Lease Obligation	13,229,204,331	8,653,844,218	7,199,523,720	10,511,461,477
23344	Non Current Pension And Other Postretirement Benefit Plans	2,996,765,954	1,929,284,639	1,893,630,659	1,724,580,325

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
23097	Goodwill	16,700,000,000	0	0	0	16,700,000,000	16,700,000,000	16,700,000,000
23165	Payables	39,230,779,602	35,961,254,291	28,985,886,780	29,448,395,475	30,513,417,472	15,514,599,979	38,500,902,579
23139	Net P P E	124,797,728,104	110,366,073,126	102,289,870,032	100,735,897,916	85,939,361,935	82,702,769,906	86,696,767,157
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	24,041,412,740	11,427,169,686	11,529,186,506	11,574,126,756	11,643,857,826	10,511,461,477	13,805,326,258
23100	Gross P P E	214,114,517,921	189,128,212,073	176,243,479,351	170,379,875,096	151,531,701,500	128,157,490,158	86,696,767,157
23038	Common Stock	60,000,000,000	60,000,000,000	60,000,000,000	60,000,000,000	60,000,000,000	60,000,000,000	60,000,000,000
23532	Share Issued	6,000,000,000	6,000,000,000	6,000,000,000	6,000,000,000	6,000,000,000	6,000,000,000	6,000,000,000
23220	Total Assets	811,094,367,830	771,424,439,195	785,650,232,619	810,582,031,154	773,407,973,533	763,011,610,843	562,064,952,585
23027	Capital Stock	60,000,000,000	60,000,000,000	60,000,000,000	60,000,000,000	60,000,000,000	60,000,000,000	60,000,000,000
23382	Other Payable	1,744,080,137	6,175,146,201	7,202,368,459	6,226,452,319	6,033,081,284	4,931,537,396	605,719,542
23028	Cash Financial	39,255,111,117	13,179,820,035	7,178,656,104	14,272,737,998	29,519,695,821	19,238,917,314	7,964,181,797
23179	Prepaid Assets	26,282,922,935	51,786,348,357	58,709,712,443	48,346,475,271	40,558,487,609	18,662,737,106	17,539,235,881
23385	Working Capital	485,057,837,682	497,397,869,473	519,118,980,390	534,988,696,884	508,751,813,588	531,745,776,491	235,211,329,353
23000	Accounts Payable	32,922,533,486	25,364,211,229	16,947,215,382	20,701,486,307	17,316,167,812	6,791,096,855	35,897,258,234
23029	Cash Equivalents	1,275,000,000	70,775,000,000	75,775,000,000	59,875,000,000	37,125,000,000	174,315,000,000	168,265,000,000
23245	Invested Capital	664,252,322,412	670,410,234,897	681,954,745,011	704,990,254,592	668,335,581,020	658,162,387,870	476,967,881,957
23340	Other Properties	106,409,373,294	77,811,075,949	56,762,137,801	53,203,358,199	52,822,000,916	50,954,276,224	86,696,767,157
23132	Minority Interest	62,944,192,514	47,888,900,066	48,776,343,434	50,437,542,764	45,989,205,359	43,924,335,083	5,729,565,575
23342	Other Receivables	27,689,330,272	25,996,139,497	24,339,759,425	28,428,673,738	25,952,707,114	8,481,866,647	5,951,096,732
23204	Retained Earnings	196,174,256,064	202,279,632,320	213,974,142,434	236,858,496,207	200,204,978,443	189,956,378,838	6,474,704,907
23217	Total Tax Payable	4,564,165,979	4,421,896,861	4,836,302,939	2,520,456,849	7,164,168,376	3,791,965,728	1,997,924,803
23001	Accounts Receivable	97,489,725,471	49,300,223,626	79,311,819,911	127,797,410,057	110,021,380,667	72,818,901,378	36,598,073,657
23280	Common Stock Equity	664,252,322,412	670,410,234,897	681,954,745,011	704,990,254,592	668,335,581,020	658,162,387,870	476,967,881,957
23403	Net Tangible Assets	623,664,820,870	644,581,194,025	655,338,658,481	678,060,205,737	641,473,968,057	628,657,618,776	450,070,124,828
23215	Stockholders Equity	664,252,322,412	670,410,234,897	681,954,745,011	704,990,254,592	668,335,581,020	658,162,387,870	476,967,881,957
23383	Tangible Book Value	623,664,820,870	644,581,194,025	655,338,658,481	678,060,205,737	641,473,968,057	628,657,618,776	450,070,124,828
23374	Total Capitalization	664,252,322,412	670,410,234,897	681,954,745,011	704,990,254,592	668,335,581,020	658,162,387,870	476,967,881,957
23312	Land And Improvements	8,606,939,652	5,032,390,834	5,032,390,834	5,032,390,834	5,032,390,834	5,032,390,834	5,032,390,835
23469	Other Equity Interest	0	0	-150,000,000	0	0	0	2,445,993,376
23393	Ordinary Shares Number	6,000,000,000	6,000,000,000	6,000,000,000	6,000,000,000	6,000,000,000	6,000,000,000	6,000,000,000
23155	Other Intangible Assets	23,887,501,542	25,829,040,872	26,616,086,530	26,930,048,855	10,161,612,963	12,804,769,094	10,199,757,131
23008	Accumulated Depreciation	-89,316,789,817	-78,762,138,947	-73,953,609,319	-69,643,977,180	-65,592,339,565	-45,454,720,252	-28,208,017,435
23282	Construction In Progress	280,850,000	0	0	0	0	2,542,301,624	6,967,319,410
23380	Capital Lease Obligations	24,041,412,740	11,427,169,686	11,529,186,506	11,574,126,756	11,643,857,826	10,511,461,477	13,805,326,258
23030	Cash And Cash Equivalents	40,530,111,117	83,954,820,036	82,953,656,104	74,147,737,998	66,644,695,821	193,553,917,314	176,229,181,797
23262	Gross Accounts Receivable	101,980,406,125	56,251,696,389	85,255,021,603	133,740,611,749	115,964,582,359	83,532,656,375	36,598,073,657
23012	Additional Paid In Capital	408,047,183,674	408,047,183,674	408,047,183,674	408,047,183,674	408,047,183,674	408,047,183,674	408,047,183,674
23275	Buildings And Improvements	63,349,550,120	52,601,441,488	52,120,810,940	52,096,651,333	52,004,384,442	46,030,205,399	43,915,467,980
23102	Held To Maturity Securities	0	6,835,659,125	6,835,659,125	13,309,896,400	18,301,505,525	10,145,419,499	0
23126	Long Term Equity Investment	15,502,590,297	62,437,588,486	60,437,588,486	64,029,197,611	59,037,588,486	28,294,088,066	5,194,316,759
23163	Other Short Term Investments	353,684,815,742	323,724,176,647	313,571,723,499	296,305,179,791	262,240,697,952	286,560,689,769	62,848,857,116
23020	Available For Sale Securities	57,980,542,125	0	0	0	0	16,002,805,000	2,805,000
23319	Machinery Furniture Equipment	35,467,804,855	53,683,303,802	62,328,139,776	60,047,474,730	41,672,925,308	23,598,316,077	18,594,120,309
23048	Current Capital Lease Obligation	10,812,208,409	2,773,325,468	2,875,342,288	2,920,282,538	2,990,013,608	3,311,937,757	3,293,864,781
23127	Long Term Capital Lease Obligation	13,229,204,331	8,653,844,218	8,653,844,218	8,653,844,218	8,653,844,218	7,199,523,720	10,511,461,477
23098	Goodwill And Other Intangible Assets	40,587,501,542	25,829,040,872	26,616,086,530	26,930,048,855	26,861,612,963	29,504,769,094	26,897,757,129
23261	Total Equity Gross Minority Interest	727,196,514,926	718,299,134,963	730,731,088,445	755,427,797,356	714,324,786,379	702,086,722,953	482,697,447,532
23067	Non Current Deferred Taxes Liabilities	177,238,924	38,685,127	38,685,127	38,685,127	38,685,127	90,741,131	72,426,059
23259	Total Liabilities Net Minority Interest	83,897,852,904	53,125,304,232	54,919,144,174	55,154,233,798	59,083,187,154	60,924,887,890	79,367,505,053
23046	Current Debt And Capital Lease Obligation	10,812,208,409	2,773,325,468	2,875,342,288	2,920,282,538	2,990,013,608	3,311,937,757	3,293,864,781
23266	Allowance For Doubtful Accounts Receivable	-4,490,680,654	-6,951,472,763	-5,943,201,692	-5,943,201,692	-5,943,201,692	-10,713,754,997	-17,942,919,507
23124	Long Term Debt And Capital Lease Obligation	13,229,204,331	8,653,844,218	8,653,844,218	8,653,844,218	8,653,844,218	7,199,523,720	10,511,461,477
23344	Non Current Pension And Other Postretirement Benefit Plans	2,996,765,954	1,929,284,639	1,929,284,639	1,929,284,639	1,929,284,639	1,893,630,659	1,724,580,325

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	1,792,000,000
26185	Free Cash Flow	-64,859,280,763	-46,072,620,181	-57,055,843,361	-43,815,528,094	-80,152,325,493
26027	Changes In Cash	-73,864,584,704	-43,424,708,919	-79,284,221,493	17,324,735,517	-46,349,664,041
26123	Sale Of Business	1,600,000,000	1,600,000,000	0	0	0
26016	End Cash Position	40,530,111,117	40,530,111,117	114,394,695,821	193,553,917,314	176,229,181,797
26112	Purchase Of P P E	-59,243,199,199	-21,524,763,626	-22,436,667,343	-16,314,832,008	-40,906,940,451
26125	Sale Of Investment	232,744,610,982	232,744,610,982	299,430,880,658	1,246,520,219,496	443,360,311,872
26005	Capital Expenditure	-62,880,910,569	-24,791,225,428	-22,693,819,139	-21,370,926,508	-52,122,747,061
26007	Cash Dividends Paid	0	0	-6,000,000,000	0	0
26012	Financing Cash Flow	11,294,971,452	13,374,007,620	-10,154,792,816	33,369,709,219	2,553,268,696
26013	Investing Cash Flow	-83,181,185,962	-35,517,321,786	-34,767,404,455	6,399,627,884	-20,873,354,305
26115	Purchase Of Business	-3,500,000,000	-3,500,000,000	0	0	0
26098	Common Stock Issuance	15,000,000,000	15,000,000,000	500,000,000	36,500,000,000	4,650,000,000
26110	Purchase Of Investment	-254,872,101,525	-254,872,101,525	-314,008,228,661	-1,221,497,670,725	-431,744,372,778
26015	Beginning Cash Position	114,394,695,821	83,954,820,036	193,678,917,314	176,229,181,797	222,578,845,838
26223	Classesof Cash Payments	-370,006,836,693	-89,909,862,780	-327,498,912,371	-186,217,208,612	-154,057,054,744
26247	Interest Received C F I	3,727,215,150	3,727,215,150	5,521,729,738	67,535,979,669	17,841,453,662
26108	Purchase Of Intangibles	-3,637,711,370	-3,266,461,802	-257,151,796	-5,056,094,500	-11,215,806,610
26181	Issuance Of Capital Stock	15,000,000,000	15,000,000,000	500,000,000	36,500,000,000	4,650,000,000
26071	Net Common Stock Issuance	15,000,000,000	15,000,000,000	500,000,000	36,500,000,000	4,650,000,000
26154	Common Stock Dividend Paid	0	0	-6,000,000,000	0	0
26073	Net Long Term Debt Issuance	0	0	0	0	0
26164	Net Other Financing Charges	-1,866,350,067	212,686,101	-79,116,371	163,574,000	2,135,000,000
26165	Net Other Investing Changes	0	0	-3,017,967,051	2,748,005,621	0
26119	Net P P E Purchase And Sale	-59,243,199,199	-21,529,763,626	-22,436,667,343	-16,314,832,008	-39,114,940,451
26072	Net Issuance Payments Of Debt	0	0	0	0	0
26226	Paymentson Behalfof Employees	-78,652,421,839	227,359,296	-115,419,620,070	-55,768,324,654	-55,965,383,901
26116	Net Business Purchase And Sale	-1,900,000,000	-1,900,000,000	0	0	0
26118	Net Investment Purchase And Sale	-22,127,490,543	-12,548,311,508	-14,577,348,003	25,022,548,771	11,615,939,094
26117	Net Intangibles Purchase And Sale	-3,637,711,370	-3,266,461,802	-257,151,796	-5,056,094,500	-11,215,806,610
26228	Other Cash Paymentsfrom Operating Activities	0	0	-177,136,394,166	-95,957,310,511	0
26220	Cash Flowsfromusedin Operating Activities Direct	-1,978,370,194	-21,281,394,753	-34,362,024,222	-22,444,601,586	-28,029,578,432
26221	Classesof Cash Receiptsfrom Operating Activities	378,043,371,116	71,630,984,250	301,570,172,991	160,853,706,889	129,715,448,546

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	0	0	0	0	0	0	0	1,792,000,000
26185	Free Cash Flow	-64,859,280,763	-46,072,620,181	16,971,662,146	-13,853,868,331	-21,904,454,397	-57,055,843,361	-43,815,528,094	-80,152,325,493
26027	Changes In Cash	-73,864,584,704	-43,424,708,919	1,001,163,932	-38,944,081,894	7,503,042,177	-79,284,221,493	17,324,735,517	-46,349,664,041
26123	Sale Of Business	1,600,000,000	1,600,000,000	0	0	0	0	0	0
26016	End Cash Position	40,530,111,117	40,530,111,117	83,954,820,036	82,953,656,104	74,147,737,998	114,394,695,821	193,553,917,314	176,229,181,797
26112	Purchase Of P P E	-59,243,199,199	-21,524,763,626	-12,914,232,722	-10,007,666,870	-14,796,535,981	-22,436,667,343	-16,314,832,008	-40,906,940,451
26125	Sale Of Investment	232,744,610,982	232,744,610,982	0	0	64,708,179,001	299,430,880,658	1,246,520,219,496	443,360,311,872
26005	Capital Expenditure	-62,880,910,569	-24,791,225,428	-12,914,232,722	-10,310,480,546	-14,864,971,873	-22,693,819,139	-21,370,926,508	-52,122,747,061
26007	Cash Dividends Paid	0	0	0	0	0	-6,000,000,000	0	0
26012	Financing Cash Flow	11,294,971,452	13,374,007,620	-1,277,564,601	-1,441,196,280	639,724,713	-10,154,792,816	33,369,709,219	2,553,268,696
26013	Investing Cash Flow	-83,181,185,962	-35,517,321,786	-27,607,166,335	-33,959,497,829	13,902,799,988	-34,767,404,455	6,399,627,884	-20,873,354,305
26115	Purchase Of Business	-3,500,000,000	-3,500,000,000	0	0	0	0	0	0
26098	Common Stock Issuance	15,000,000,000	15,000,000,000	0	0	500,000,000	500,000,000	36,500,000,000	4,650,000,000
26110	Purchase Of Investment	-254,872,101,525	-254,872,101,525	0	0	-34,065,637,647	-314,008,228,661	-1,221,497,670,725	-431,744,372,778
26015	Beginning Cash Position	114,394,695,821	83,954,820,036	82,953,656,104	74,147,737,998	66,644,695,821	193,678,917,314	176,229,181,797	222,578,845,838
26223	Classesof Cash Payments	-370,006,836,693	-89,909,862,780	-99,612,067,018	-108,621,350,079	-71,863,556,816	-327,498,912,371	-186,217,208,612	-154,057,054,744
26247	Interest Received C F I	3,727,215,150	3,727,215,150	0	0	0	5,521,729,738	67,535,979,669	17,841,453,662
26108	Purchase Of Intangibles	-3,637,711,370	-3,266,461,802	0	-302,813,676	-68,435,892	-257,151,796	-5,056,094,500	-11,215,806,610
26181	Issuance Of Capital Stock	15,000,000,000	15,000,000,000	0	0	500,000,000	500,000,000	36,500,000,000	4,650,000,000
26071	Net Common Stock Issuance	15,000,000,000	15,000,000,000	0	0	500,000,000	500,000,000	36,500,000,000	4,650,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0	-6,000,000,000	0	0
26073	Net Long Term Debt Issuance	0	0	0	0	209,455,783	0	0	0
26164	Net Other Financing Charges	-1,866,350,067	212,686,101	-1,277,564,601	0	0	-79,116,371	163,574,000	2,135,000,000
26165	Net Other Investing Changes	0	0	0	0	-1,874,769,493	-3,017,967,051	2,748,005,621	0
26119	Net P P E Purchase And Sale	-59,243,199,199	-21,529,763,626	-12,914,232,722	-10,002,666,870	-14,796,535,981	-22,436,667,343	-16,314,832,008	-39,114,940,451
26072	Net Issuance Payments Of Debt	0	0	0	0	209,455,783	0	0	0
26226	Paymentson Behalfof Employees	-78,652,421,839	227,359,296	-21,538,470,294	-23,829,653,086	-33,511,657,755	-115,419,620,070	-55,768,324,654	-55,965,383,901
26116	Net Business Purchase And Sale	-1,900,000,000	-1,900,000,000	0	0	0	0	0	0
26118	Net Investment Purchase And Sale	-22,127,490,543	-12,548,311,508	-14,692,933,613	-25,528,786,776	30,642,541,354	-14,577,348,003	25,022,548,771	11,615,939,094
26117	Net Intangibles Purchase And Sale	-3,637,711,370	-3,266,461,802	0	-302,813,676	-68,435,892	-257,151,796	-5,056,094,500	-11,215,806,610
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	-30,319,757,535	-177,136,394,166	-95,957,310,511	0
26220	Cash Flowsfromusedin Operating Activities Direct	-1,978,370,194	-21,281,394,753	29,885,894,868	-3,543,387,785	-7,039,482,524	-34,362,024,222	-22,444,601,586	-28,029,578,432
26221	Classesof Cash Receiptsfrom Operating Activities	378,043,371,116	71,630,984,250	133,276,803,415	106,666,907,183	66,468,676,268	301,570,172,991	160,853,706,889	129,715,448,546

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BOLA	PT Bali Bintang Sejahtera Tbk	2024-04-15	At close: 04:08PM WIB	88	95	88	89	86.00 - 95.00	86	95	75.00 - 244.00	75	244	2,680,300	1,098,562	534,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-04-12	At close: 04:08PM WIB	88	95	88	89	86.00 - 95.00	86	95	75.00 - 244.00	75	244	2,680,300	1,102,744	534,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-04-11	At close: 04:08PM WIB	88	95	88	89	86.00 - 95.00	86	95	75.00 - 244.00	75	244	2,680,300	1,087,752	534,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-04-10	At close: 04:08PM WIB	88	95	88	89	86.00 - 95.00	86	95	75.00 - 244.00	75	244	2,680,300	1,071,635	534,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-04-05	At close: 04:08PM WIB	88	95	91	88	86.00 - 95.00	86	95	75.00 - 244.00	75	244	2,680,300	1,016,539	534,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-04-04	At close: 04:02PM WIB	84	89	88	89	83.00 - 104.00	83	104	75.00 - 244.00	75	244	4,038,800	957,498	528,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-04-03	At close: 04:07PM WIB	82	81	84	84	81.00 - 85.00	81	85	75.00 - 244.00	75	244	646,100	959,512	504,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-04-02	At close: 04:14PM WIB	85	85	82	81	78.00 - 89.00	78	89	75.00 - 244.00	75	244	1,128,300	957,246	492,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-04-01	At close: 04:00PM WIB	102	102	87	83	75.00 - 102.00	75	102	75.00 - 244.00	75	244	4,606,000	886,643	510,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-29	At close: 04:01PM WIB	102	102	102	99	100.00 - 104.00	100	104	99.00 - 244.00	99	244	1,295,300	886,643	612,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-28	At close: 04:01PM WIB	102	102	102	99	100.00 - 104.00	100	104	99.00 - 244.00	99	244	1,295,300	895,256	612,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-27	At close: 04:03PM WIB	111	111	102	103	99.00 - 114.00	99	114	99.00 - 244.00	99	244	2,452,200	802,172	612,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-26	At close: 04:12PM WIB	124	124	113	0	107.00 - 129.00	107	129	107.00 - 244.00	107	244	3,176,200	828,212	666,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-25	At close: 04:14PM WIB	124	124	0	0	122.00 - 129.00	122	129	120.00 - 244.00	120	244	744,400	842,742	744,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-22	At close: 04:06PM WIB	128	129	124	125	120.00 - 129.00	120	129	120.00 - 244.00	120	244	724,900	844,846	744,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-21	At close: 03:49PM WIB	128	0	0	0	0.0000 - 0.0000	0	0		0		0	853,900	0	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-14	As of 01:48PM WIB. Market open.	141	141	136	139	135.00 - 145.00	135	145	120.00 - 244.00	120	244	636,300	877,651	834,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-13	At close: 04:00PM WIB	137	135	138	139	131.00 - 145.00	131	145	120.00 - 244.00	120	244	1,028,400	862,442	846,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-11	At close: 04:04PM WIB	130	130	135	137	129.00 - 137.00	129	137	120.00 - 244.00	120	244	196,900	848,037	822,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-08	At close: 04:04PM WIB	130	130	135	137	129.00 - 137.00	129	137	120.00 - 244.00	120	244	196,900	847,841	822,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-05	At close: 04:06PM WIB	129	129	129	130	121.00 - 174.00	121	174	121.00 - 244.00	121	244	4,886,700	784,356	774,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-04	At close: 04:00PM WIB	130	130	129	130	127.00 - 132.00	127	132	125.00 - 244.00	125	244	143,500	782,787	774,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-01	At close: 04:05PM WIB	130	130	129	131	129.00 - 132.00	129	132	125.00 - 244.00	125	244	410,900	777,960	780,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-02-29	At close: 04:04PM WIB	128	128	130	131	128.00 - 132.00	128	132	125.00 - 244.00	125	244	206,700	790,498	780,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-02-28	At close: 04:06PM WIB	130	130	126	128	125.00 - 132.00	125	132	125.00 - 244.00	125	244	353,700	785,776	768,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-02-27	At close: 04:00PM WIB	126	126	129	131	125.00 - 139.00	125	139	125.00 - 244.00	125	244	806,700	773,064	780,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-02-26	At close: 04:04PM WIB	139	134	126	127	125.00 - 139.00	125	139	125.00 - 244.00	125	244	1,819,200	745,950	756,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk	2024-02-23	At close: 04:00PM WIB	139	145	138	139	139.00 - 145.00	139	145	130.00 - 244.00	130	244	23,000	747,442	834,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk (BOLA.JK)	2024-02-22	At close: 04:13PM WIB	140	140	138	140	139.00 - 144.00	139	144	130.00 - 244.00	130	244	11,400	748,377	834,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022
BOLA	PT Bali Bintang Sejahtera Tbk (BOLA.JK)	2024-02-21	At close: 03:42PM WIB	140	140	138	140	135.00 - 140.00	135	140	130.00 - 244.00	130	244	59,600	747,891	840,000,000,000	-2	N/A	N/A (N/A)	Aug 02, 2022

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)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BOLA	PT Bali Bintang Sejahtera Tbk	2024-04-15	534,000,000,000	163,830,000,000	11	2	1	0	6	0	0	244	75	126	164	1,100,000	2,620,000	6,000,000,000	0	3,140,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-04-12	534,000,000,000	163,830,000,000	11	2	1	0	6	0	0	244	75	132	167	1,090,000	2,310,000	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-04-11	534,000,000,000	137,750,000,000	11	2	1	0	4	0	0	244	75	132	167	1,070,000	2,310,000	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-04-10	534,000,000,000	137,750,000,000	11	2	1	0	4	0	0	244	75	132	167	1,070,000	2,310,000	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-04-05	504,000,000,000	107,750,000,000	11	1	1	0	3	0	0	244	0	136	169	958	1,520,000	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-04-04	492,000,000,000	95,750,000,000	11	1	1	0	3	0	0	244	0	137	169	960	1,550,000	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-04-03	492,000,000,000	95,750,000,000	11	1	1	0	3	0	0	244	0	139	170	957	1,450,000	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-04-02	510,000,000,000	113,750,000,000	11	2	1	0	3	0	0	244	0	140	171	887	1,010,000	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-04-01	612,000,000,000	215,750,000,000	11	2	1	1	6	0	0	244	0	140	171	887	1,010,000	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-29	612,000,000,000	215,750,000,000	11	2	1	1	6	0	0	244	99	141	171	895	974	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-28	612,000,000,000	215,750,000,000	11	2	1	1	6	0	0	244	0	143	172	802	440	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-27	744,000,000,000	347,750,000,000	11	2	1	1	9	0	0	244	0	144	172	828	459	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-26	744,000,000,000	347,750,000,000	11	2	1	1	9	0	0	244	0	145	173	843	499	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-25	744,000,000,000	347,750,000,000	11	2	1	1	9	0	0	244	120	145	173	843	499	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-22	768,000,000,000	371,750,000,000	11	2	1	1	10	0	0	244	0	146	173	854	955	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-21	768,000,000,000	371,750,000,000	11	2	1	1	10	0	0	244	120	146	173	854	955	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-14	846,000,000,000	449,750,000,000	11	3	1	1	12	0	0	244	0	150	175	862	976	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-13	822,000,000,000	425,750,000,000	11	2	1	1	12	0	0	244	0	150	175	850	976	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-11	822,000,000,000	425,750,000,000	11	2	1	1	12	0	0	244	120	150	175	837	976	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-08	780,000,000,000	383,750,000,000	11	2	1	1	10	0	0	244	120	150	175	848	959	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-05	780,000,000,000	383,750,000,000	11	2	1	1	10	0	0	244	0	153	176	783	395	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-04	780,000,000,000	383,750,000,000	11	2	1	1	10	0	0	244	125	153	176	783	395	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-03-01	780,000,000,000	383,750,000,000	11	2	1	1	10	0	0	244	125	153	176	778	383	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-02-29	768,000,000,000	371,750,000,000	11	2	1	1	10	-37	27	244	125	153	176	791	397	6,000,000,000	6,620,000,000	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-02-28	780,000,000,000	383,750,000,000	11	2	1	1	10	-38	28	244	0	155	177	773	480	6,000,000,000	6,620,000,000	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-02-27	756,000,000,000	359,750,000,000	11	3	1	1	10	0	0	244	0	155	177	746	328	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk	2024-02-26	834,000,000,000	437,750,000,000	11	3	1	1	12	0	0	244	0	155	177	746	328	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk (BOLA.JK)	2024-02-23	834,000,000,000	437,750,000,000	11	3	1	1	12	0	0	244	0	156	177	748	368	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk (BOLA.JK)	2024-02-22	840,000,000,000	443,750,000,000	11	3	1	1	12	-32	24	244	130	156	177	748	368	6,000,000,000	6,080,000,000	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000
BOLA	PT Bali Bintang Sejahtera Tbk (BOLA.JK)	2024-02-21	840,000,000,000	443,750,000,000	11	3	1	1	12	0	0	244	130	157	177	748	373	6,000,000,000	0	3,110,000,000	56	N/A	Aug 02, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-12	-4	-2	333,410,000,000	56	17	-27,840,000,000	-11,500,000,000	-2	400,600,000,000	67	12,180,000,000	2	13	112	27,010,000,000	-54,800,000,000

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	0	0	0	0	0
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	0	0	0	0	0
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	129	129	129	129	1,500
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	15:22:36	129	129	129	129	0
2024-03-05	15:22:00	129	129	129	129	0
2024-03-05	15:20:00	129	129	129	129	15,300
2024-03-05	15:18:00	129	129	129	129	500
2024-03-05	15:16:00	129	129	129	129	500
2024-03-05	15:14:00	129	129	129	129	11,600
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	15:08:00	129	129	129	129	300
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	130	130	130	130	200

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	15:22:36	129	129	129	129	0
2024-03-05	15:20:00	129	129	129	129	9,500
2024-03-05	15:15:00	129	129	129	129	12,600
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	129	129	129	129	300
2024-03-05	15:00:00	130	130	130	130	200
2024-03-05	14:55:00	129	129	128	128	200
2024-03-05	14:50:00	128	128	128	128	800
2024-03-05	14:45:00	129	129	129	129	30,000
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	14:25:40	128	128	128	128	0
2024-03-05	14:25:00	128	128	128	128	100
2024-03-05	14:20:00	128	128	128	128	11,400
2024-03-05	14:15:00	129	129	127	127	2,800
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	129	129	129	129	0
2024-03-05	14:00:00	128	129	127	128	26,700
2024-03-05	13:55:00	128	129	127	129	8,500
2024-03-05	13:50:00	128	129	127	129	20,600
2024-03-05	13:45:00	128	132	126	127	138,900
2024-03-05	13:40:00	127	130	126	128	48,300

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	15:22:36	129	129	129	129	0
2024-03-05	15:15:00	129	129	129	129	22,100
2024-03-05	15:00:00	130	130	129	129	500
2024-03-05	14:45:00	129	129	128	128	31,000
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:40	128	128	128	128	0
2024-03-05	14:15:00	129	129	127	128	14,300
2024-03-05	14:00:00	128	129	127	129	26,700
2024-03-05	13:45:00	128	132	126	129	168,000
2024-03-05	13:30:04	137	137	137	137	0
2024-03-05	13:30:00	137	139	121	128	1,136,200
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	11:51:22	137	137	137	137	0
2024-03-05	11:45:00	137	139	137	137	800
2024-03-05	11:40:49	135	135	135	135	0
2024-03-05	11:30:00	137	137	135	135	30,100
2024-03-05	11:15:00	137	139	135	135	26,200
2024-03-05	11:00:00	144	145	137	137	69,300
2024-03-05	10:52:49	147	147	147	147	0
2024-03-05	10:45:00	146	148	145	145	11,900
2024-03-05	10:30:00	147	148	145	146	287,600
2024-03-05	10:15:00	148	149	146	147	15,300
2024-03-05	10:03:15	150	150	150	150	0

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	15:22:36	129	129	129	129	0
2024-03-05	15:00:00	130	130	129	129	22,600
2024-03-05	14:30:00	129	129	128	128	31,000
2024-03-05	14:25:40	128	128	128	128	0
2024-03-05	14:00:00	128	129	127	128	41,000
2024-03-05	13:30:04	137	137	137	137	0
2024-03-05	13:30:00	137	139	121	129	1,304,200
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	11:51:22	137	137	137	137	0
2024-03-05	11:40:49	135	135	135	135	0
2024-03-05	11:30:00	137	139	135	137	30,900
2024-03-05	11:00:00	144	145	135	135	95,500
2024-03-05	10:52:49	147	147	147	147	0
2024-03-05	10:30:00	147	148	145	145	299,500
2024-03-05	10:03:15	150	150	150	150	0
2024-03-05	10:00:00	150	150	146	147	421,700
2024-03-05	09:30:00	129	174	129	150	2,582,500
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:34:42	130	130	130	130	0
2024-03-04	14:30:00	130	130	130	130	1,000
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:36:09	130	130	130	130	0
2024-03-04	13:30:00	130	130	129	130	2,100
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	15:22:36	129	129	129	129	0
2024-03-05	15:00:00	130	130	129	129	22,600
2024-03-05	14:25:40	128	128	128	128	0
2024-03-05	14:00:00	128	129	127	128	71,700
2024-03-05	13:30:04	137	137	137	137	0
2024-03-05	13:00:00	137	139	121	129	1,304,200
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:51:22	137	137	137	137	0
2024-03-05	11:40:49	135	135	135	135	0
2024-03-05	11:00:00	144	145	135	137	126,400
2024-03-05	10:52:49	147	147	147	147	0
2024-03-05	10:03:15	150	150	150	150	0
2024-03-05	10:00:00	150	150	145	145	721,200
2024-03-05	09:00:00	129	174	129	150	2,439,600
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:34:42	130	130	130	130	0
2024-03-04	14:00:00	130	130	130	130	1,000
2024-03-04	13:36:09	130	130	130	130	0
2024-03-04	13:00:00	130	130	129	130	2,100
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:55:12	132	132	132	132	0
2024-03-04	11:34:33	131	131	131	131	0
2024-03-04	11:00:00	129	132	129	132	11,000
2024-03-04	10:51:31	129	129	129	129	0
2024-03-04	10:00:00	128	129	127	129	118,700
2024-03-04	09:44:50	129	129	129	129	0
2024-03-04	09:09:09	129	129	129	129	0
2024-03-04	09:00:00	130	130	128	129	0
2024-03-01	16:00:00	130	130	130	130	0
2024-03-01	15:00:00	130	130	130	130	68,800

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:31:34	92	92	92	92	0
2024-05-03	15:00:00	94	94	94	94	60,400
2024-05-03	14:52:01	94	94	94	94	0
2024-05-03	14:14:42	94	94	94	94	0
2024-05-03	13:30:00	94	95	92	95	121,900
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:04:32	94	94	94	94	0
2024-05-03	10:43:45	94	94	94	94	0
2024-05-03	10:30:00	93	94	93	94	14,100
2024-05-03	10:14:11	92	92	92	92	0
2024-05-03	09:40:44	92	92	92	92	0
2024-05-03	09:08:47	94	94	94	94	0
2024-05-03	09:00:00	94	96	90	93	591,700
2024-05-02	15:19:08	94	94	94	94	0
2024-05-02	15:00:00	93	95	93	94	260,400
2024-05-02	14:40:35	93	93	93	93	0
2024-05-02	14:04:29	94	94	94	94	0
2024-05-02	13:30:00	92	95	91	93	478,400
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:53:50	92	92	92	92	0
2024-05-02	11:31:00	90	90	90	90	0
2024-05-02	10:56:56	92	92	92	92	0
2024-05-02	10:30:00	90	92	90	92	166,700
2024-05-02	10:23:32	91	91	91	91	0
2024-05-02	09:48:29	92	92	92	92	0
2024-05-02	09:08:56	93	93	93	93	0
2024-05-02	09:00:00	91	94	90	90	281,600
2024-04-30	15:30:19	91	91	91	91	0
2024-04-30	15:00:00	93	93	90	91	467,800
2024-04-30	14:50:12	93	93	93	93	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	91	95	90	94	1,066,100
2024-04-30	09:00:00	94	97	88	91	2,321,800
2024-04-29	09:00:00	103	103	93	94	5,158,500
2024-04-26	09:00:00	104	136	101	103	36,621,800
2024-04-25	09:00:00	94	105	93	101	1,217,400
2024-04-24	09:00:00	89	100	89	93	1,388,200
2024-04-23	09:00:00	87	90	86	89	601,300
2024-04-22	09:00:00	89	94	84	86	4,104,800
2024-04-19	09:00:00	92	94	87	89	1,302,700
2024-04-18	09:00:00	87	91	85	90	630,400
2024-04-17	09:00:00	82	91	80	87	1,844,800
2024-04-16	09:00:00	89	89	74	82	1,805,700
2024-04-05	09:00:00	95	95	86	89	2,680,300
2024-04-04	09:00:00	89	104	83	88	4,036,900
2024-04-03	09:00:00	81	85	81	84	646,100
2024-04-02	09:00:00	85	89	78	82	1,128,300
2024-04-01	09:00:00	102	102	75	85	4,606,000
2024-03-28	09:00:00	102	104	100	102	1,295,300
2024-03-27	09:00:00	111	114	99	102	2,452,200
2024-03-26	09:00:00	129	129	107	111	3,176,200
2024-03-25	09:00:00	129	129	122	124	744,400
2024-03-22	09:00:00	129	129	120	124	724,900
2024-03-21	09:00:00	128	132	126	128	146,600
2024-03-20	09:00:00	129	131	126	128	261,200
2024-03-19	09:00:00	133	136	127	129	928,800
2024-03-18	09:00:00	134	137	131	134	141,200
2024-03-15	09:00:00	135	138	133	134	180,200
2024-03-14	09:00:00	141	145	133	135	984,800
2024-03-13	09:00:00	135	145	131	141	1,028,400
2024-03-08	09:00:00	130	137	129	137	196,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	91	95	90	94	1,066,100
2024-04-29	09:00:00	103	103	93	94	5,158,500
2024-04-26	09:00:00	104	136	101	103	36,621,800
2024-04-25	09:00:00	94	105	93	101	1,217,400
2024-04-24	09:00:00	89	100	89	93	1,388,200
2024-04-23	09:00:00	87	90	86	89	601,300
2024-04-22	09:00:00	89	94	84	86	4,104,800
2024-04-19	09:00:00	92	94	87	89	1,302,700
2024-04-18	09:00:00	87	91	85	90	630,400
2024-04-17	09:00:00	82	91	80	87	1,844,800
2024-04-16	09:00:00	89	89	74	82	1,805,700
2024-04-05	09:00:00	95	95	86	89	2,680,300
2024-04-04	09:00:00	89	104	83	88	4,036,900
2024-04-03	09:00:00	81	85	81	84	646,100
2024-04-02	09:00:00	85	89	78	82	1,128,300
2024-04-01	09:00:00	102	102	75	85	4,606,000
2024-03-28	09:00:00	102	104	100	102	1,295,300
2024-03-27	09:00:00	111	114	99	102	2,452,200
2024-03-26	09:00:00	129	129	107	111	3,176,200
2024-03-25	09:00:00	129	129	122	124	744,400
2024-03-22	09:00:00	129	129	120	124	724,900
2024-03-21	09:00:00	128	132	126	128	146,600
2024-03-20	09:00:00	129	131	126	128	261,200
2024-03-19	09:00:00	133	136	127	129	928,800
2024-03-18	09:00:00	134	137	131	134	141,200
2024-03-15	09:00:00	135	138	133	134	180,200
2024-03-14	09:00:00	141	145	133	135	984,800
2024-03-13	09:00:00	135	145	131	141	1,028,400
2024-03-08	09:00:00	130	137	129	137	196,900
2024-03-07	09:00:00	130	135	129	130	393,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	103	103	93	94	5,158,500
2024-04-21	00:00:00	89	136	84	103	43,933,500
2024-04-14	00:00:00	89	94	74	89	5,583,600
2024-04-07	00:00:00	89	89	89	89	0
2024-03-31	00:00:00	102	104	75	89	13,097,600
2024-03-24	00:00:00	129	129	99	102	7,668,100
2024-03-17	00:00:00	134	137	120	124	2,202,700
2024-03-10	00:00:00	135	145	131	134	2,193,400
2024-03-03	00:00:00	130	174	120	137	6,165,900
2024-02-25	00:00:00	134	139	125	130	3,597,200
2024-02-18	00:00:00	140	145	134	139	351,500
2024-02-11	00:00:00	147	147	130	140	2,631,200
2024-02-04	00:00:00	149	153	142	147	730,100
2024-01-28	00:00:00	155	162	148	150	5,049,300
2024-01-21	00:00:00	159	179	153	155	13,050,700
2024-01-14	00:00:00	164	174	155	158	2,810,500
2024-01-07	00:00:00	170	174	160	160	2,091,400
2023-12-31	00:00:00	160	178	160	167	2,883,300
2023-12-24	00:00:00	160	176	158	160	4,279,100
2023-12-17	00:00:00	162	163	151	160	4,018,500
2023-12-10	00:00:00	163	165	156	162	1,713,000
2023-12-03	00:00:00	161	164	155	162	2,326,800
2023-11-26	00:00:00	160	167	155	161	2,075,700
2023-11-19	00:00:00	159	164	155	160	519,500
2023-11-12	00:00:00	158	168	155	160	453,400
2023-11-05	00:00:00	152	170	151	158	849,700
2023-10-29	00:00:00	174	174	146	152	2,663,300
2023-10-22	00:00:00	177	184	171	171	1,115,200
2023-10-15	00:00:00	185	185	175	177	2,306,500
2023-10-08	00:00:00	183	190	178	182	2,010,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	91	95	90	94	1,066,100
2024-03-31	00:00:00	102	136	74	91	70,095,000
2024-02-29	00:00:00	130	174	99	102	18,641,000
2024-01-31	00:00:00	154	154	125	130	7,827,400
2023-12-31	00:00:00	160	179	152	154	24,956,900
2023-11-30	00:00:00	158	176	151	160	13,667,100
2023-10-31	00:00:00	171	171	146	161	4,959,600
2023-09-30	00:00:00	185	190	169	170	9,503,200
2023-08-31	00:00:00	186	194	175	185	16,156,300
2023-07-31	00:00:00	199	206	180	187	21,805,900
2023-06-30	00:00:00	206	228	193	199	74,368,100
2023-05-31	00:00:00	172	244	172	206	29,922,100
2023-04-30	00:00:00	188	194	165	172	5,603,300
2023-03-31	00:00:00	191	197	183	196	378,800
2023-02-28	00:00:00	183	194	182	184	163,400
2023-01-31	00:00:00	208	210	200	204	2,033,800
2022-12-31	00:00:00	226	244	200	226	19,949,200
2022-11-30	00:00:00	268	284	214	224	34,066,700
2022-10-31	00:00:00	254	344	232	268	119,884,000
2022-09-30	00:00:00	310	312	238	252	47,950,700
2022-08-31	00:00:00	384	392	300	318	100,390,700
2022-07-31	00:00:00	390	430	360	384	286,674,800
2022-06-30	00:00:00	304	448	248	386	272,620,600
2022-05-31	00:00:00	378	410	288	300	75,157,700
2022-04-30	00:00:00	386	386	308	378	96,521,700
2022-03-31	00:00:00	436	444	372	386	257,518,700
2022-02-28	00:00:00	440	505	416	438	315,262,700
2022-01-31	00:00:00	448	580	416	440	233,323,300
2021-12-31	00:00:00	610	645	412	448	194,211,300
2021-11-30	00:00:00	690	700	605	610	213,842,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	91	95	90	94	1,066,100
2024-03-31	00:00:00	102	136	74	94	67,773,200
2024-02-29	00:00:00	130	174	99	102	18,641,000
2024-01-31	00:00:00	154	174	74	91	96,563,400
2023-12-31	00:00:00	160	179	99	102	51,425,300
2023-11-30	00:00:00	158	179	125	130	46,451,400
2023-10-31	00:00:00	171	179	146	154	43,583,600
2023-09-30	00:00:00	185	190	146	160	28,129,900
2023-08-31	00:00:00	186	194	146	161	30,619,100
2023-07-31	00:00:00	199	206	169	170	47,465,400
2023-06-30	00:00:00	206	228	175	185	112,330,300
2023-05-31	00:00:00	172	244	172	187	126,096,100
2023-04-30	00:00:00	188	244	165	199	109,893,500
2023-03-31	00:00:00	196	244	165	206	36,060,900
2023-02-28	00:00:00	183	199	165	172	12,793,400
2023-01-31	00:00:00	206	210	170	196	23,686,700
2022-10-31	00:00:00	254	344	200	226	173,899,900
2022-07-31	00:00:00	390	430	238	252	435,016,200
2022-04-30	00:00:00	386	448	248	386	444,300,000
2022-01-31	00:00:00	448	580	372	386	806,104,700
2021-10-31	00:00:00	750	825	412	448	827,805,000
2021-07-31	00:00:00	800	1,155	535	710	1,340,318,600
2021-04-30	00:00:00	266	800	220	800	729,321,000
2021-01-31	00:00:00	312	352	246	266	48,532,700

Dividends Amount

Date	Time	Amount
2022-08-02	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2022	1	1	0.38 %

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