Informasi Saham BRPT PT Barito Pacific Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SQMI	PT Wilton Makmur indonesia Tbk.
AKRA	PT AKR Corporindo Tbk
ASII	PT Astra International Tbk
LAND	PT Trimitra Propertindo Tbk
MSTI	PT Mastersystem Infotama 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
14010	Ps Ratio	1	2	3	1
14012	Pb Ratio	4	3	5	2
101	Enterprises Value Revenue Ratio	8	44,627	252,328	165,611
40001	Market Cap	11	93,561,767,315,000	124,437,150,528,950	70,652,531,233,085
102	Enterprises Value E B I T D A Ratio	18	232,860	1,344,552	1,069,238
40002	Enterprise Value	22	123,186,707,466,886	163,505,559,829,803	96,786,393,588,196
14008	Pe Ratio	36	219	309	231

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14010	Ps Ratio	1	2	3	3	2	2	1
14012	Pb Ratio	4	3	5	5	3	3	2
101	Enterprises Value Revenue Ratio	8	44,627	252,328	220,550	149,103	164,567	165,611
40001	Market Cap	11	93,561,767,315,000	124,437,150,528,950	121,630,297,509,500	69,703,516,649,675	77,188,458,034,875	70,652,531,233,085
102	Enterprises Value E B I T D A Ratio	18	232,860	1,344,552	1,465,289	742,217	716,084	1,069,238
40002	Enterprise Value	22	123,186,707,466,886	163,505,559,829,803	162,796,497,729,963	107,875,972,764,732	107,088,897,604,194	96,786,393,588,196
14008	Pe Ratio	36	219	309	336	291	2,745	231

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	525,055,000	119,811,000	346,221,000	654,283,000	439,350,000
20091	Net Income	26,116,000	-9,731,000	1,759,000	109,115,000	42,373,000
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	529,017,000	121,606,000	348,754,000	656,981,000	441,576,000
20046	Gross Profit	558,140,000	136,540,000	445,673,000	784,851,000	583,397,000
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	223,218,000	22,084,000	155,423,000	481,320,000	250,571,000
20145	Tax Provision	123,442,000	19,082,000	123,213,000	185,313,000	103,089,000
20100	Total Revenue	2,760,359,000	647,987,000	2,961,532,000	3,155,656,000	2,334,170,000
20164	Total Expenses	2,410,291,000	565,467,000	2,692,444,000	2,532,158,000	1,908,849,000
20013	Cost Of Revenue	2,202,219,000	511,447,000	2,515,859,000	2,370,805,000	1,750,773,000
20177	Interest Income	89,635,000	89,635,000	30,265,000	12,060,000	12,769,000
20057	Interest Expense	301,837,000	97,727,000	190,798,000	172,963,000	188,779,000
20109	Operating Income	350,068,000	82,520,000	269,088,000	623,498,000	425,321,000
20316	Normalized Income	26,116,000	-9,731,000	1,759,000	106,720,229	42,060,250
20108	Operating Expense	208,072,000	54,020,000	176,585,000	161,353,000	158,076,000
20112	Operating Revenue	2,760,359,000	647,987,000	2,961,532,000	3,155,656,000	2,334,170,000
20087	Minority Interests	-73,660,000	-12,733,000	-30,451,000	-186,892,000	-105,109,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-232,537,000	-8,633,000	-172,720,000	-170,885,000	-200,920,000
20416	Total Unusual Items	326,000	0	5,482,000	3,894,000	417,000
29010	Basic Average Shares	93,561,767,315	93,561,767,315	93,561,767,315	93,597,758,938	93,782,012,172
29011	Diluted Average Shares	93,561,767,315	93,561,767,315	93,561,767,315	93,597,758,938	93,958,641,642
20420	Normalized E B I T D A	529,017,000	121,606,000	348,754,000	653,087,000	441,159,000
20162	Special Income Charges	0	0	0	0	0
20315	Reconciled Depreciation	3,962,000	1,795,000	2,533,000	2,698,000	2,226,000
20312	Other Operating Expenses	39,965,000	26,307,000	16,485,000	13,853,000	14,913,000
20368	Total Other Finance Cost	20,335,000	541,000	12,187,000	9,982,000	24,910,000
20314	Reconciled Cost Of Revenue	2,202,219,000	511,447,000	2,515,859,000	2,370,805,000	1,750,773,000
20419	Tax Effect Of Unusual Items	0	0	0	1,499,229	104,250
20018	Depreciation Income Statement	3,962,000	1,795,000	2,533,000	2,698,000	2,226,000
20075	Interest Income Non Operating	89,635,000	89,635,000	30,265,000	12,060,000	12,769,000
20158	Selling And Marketing Expense	65,788,000	14,519,000	59,595,000	51,177,000	47,769,000
20064	Interest Expense Non Operating	301,837,000	97,727,000	190,798,000	172,963,000	188,779,000
20093	Net Income Common Stockholders	26,116,000	-9,731,000	1,759,000	109,115,000	42,373,000
20094	Net Income Continuous Operations	99,776,000	3,002,000	32,210,000	296,007,000	147,482,000
20045	General And Administrative Expense	34,992,000	-5,749,000	39,362,000	40,629,000	41,688,000
20159	Selling General And Administration	100,780,000	8,770,000	98,957,000	91,806,000	89,457,000
20022	Net Income Discontinuous Operations	0	0	0	0	0
20412	Other Non Operating Income Expenses	44,654,000	-58,911,000	357,000	2,457,000	15,370,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	26,116,000	-9,731,000	1,759,000	109,115,000	42,373,000
20417	Total Unusual Items Excluding Goodwill	326,000	0	5,482,000	3,894,000	417,000
20077	Net Non Operating Interest Income Expense	-232,537,000	-8,633,000	-172,720,000	-170,885,000	-200,920,000
20346	Net Income Including Noncontrolling Interests	99,776,000	3,002,000	32,210,000	296,007,000	147,482,000
20019	Depreciation And Amortization In Income Statement	3,962,000	1,795,000	2,533,000	2,698,000	2,226,000
20309	Net Income From Continuing And Discontinued Operation	26,116,000	-9,731,000	1,759,000	109,115,000	42,373,000
20331	Net Income From Continuing Operation Net Minority Interest	26,116,000	-9,731,000	1,759,000	109,115,000	42,373,000

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	525,055,000	119,811,000	110,353,000	145,343,000	149,548,000	346,221,000	654,283,000	439,350,000
20091	Net Income	26,116,000	-9,731,000	-15,457,000	28,016,000	23,288,000	1,759,000	109,115,000	42,373,000
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	529,017,000	121,606,000	111,102,000	145,343,000	149,548,000	348,754,000	656,981,000	441,576,000
20046	Gross Profit	558,140,000	136,540,000	136,826,000	132,531,000	152,243,000	445,673,000	784,851,000	583,397,000
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	223,218,000	22,084,000	45,868,000	66,968,000	88,298,000	155,423,000	481,320,000	250,571,000
20145	Tax Provision	123,442,000	19,082,000	30,765,000	40,478,000	33,117,000	123,213,000	185,313,000	103,089,000
20100	Total Revenue	2,760,359,000	647,987,000	738,139,000	723,500,000	650,733,000	2,961,532,000	3,155,656,000	2,334,170,000
20164	Total Expenses	2,410,291,000	565,467,000	660,041,000	636,825,000	547,958,000	2,692,444,000	2,532,158,000	1,908,849,000
20013	Cost Of Revenue	2,202,219,000	511,447,000	601,313,000	590,969,000	498,490,000	2,515,859,000	2,370,805,000	1,750,773,000
20177	Interest Income	89,635,000	89,635,000	0	0	16,965,000	30,265,000	12,060,000	12,769,000
20057	Interest Expense	301,837,000	97,727,000	64,485,000	78,375,000	61,250,000	190,798,000	172,963,000	188,779,000
20109	Operating Income	350,068,000	82,520,000	78,098,000	86,675,000	102,775,000	269,088,000	623,498,000	425,321,000
20316	Normalized Income	26,116,000	-9,731,000	-13,093,600	26,081,600	23,835,448	1,759,000	106,720,229	42,060,250
20108	Operating Expense	208,072,000	54,020,000	58,728,000	45,856,000	49,468,000	176,585,000	161,353,000	158,076,000
20112	Operating Revenue	2,760,359,000	647,987,000	738,139,000	723,500,000	650,733,000	2,961,532,000	3,155,656,000	2,334,170,000
20087	Minority Interests	-73,660,000	-12,733,000	-30,560,000	1,526,000	-31,893,000	-30,451,000	-186,892,000	-105,109,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-232,537,000	-8,633,000	-70,907,000	-99,057,000	-53,940,000	-172,720,000	-170,885,000	-200,920,000
20416	Total Unusual Items	326,000	0	-3,030,000	2,480,000	-876,000	5,482,000	3,894,000	417,000
29010	Basic Average Shares	93,561,767,315	93,561,767,315	93,981,822,365	0	93,747,218,044	93,561,767,315	93,597,758,938	93,782,012,172
29011	Diluted Average Shares	93,561,767,315	93,561,767,315	93,981,822,365	0	93,747,218,044	93,561,767,315	93,597,758,938	93,958,641,642
20420	Normalized E B I T D A	529,017,000	121,606,000	114,132,000	142,863,000	150,424,000	348,754,000	653,087,000	441,159,000
20162	Special Income Charges	0	0	0	0	0	0	0	0
20315	Reconciled Depreciation	3,962,000	1,795,000	749,000	0	0	2,533,000	2,698,000	2,226,000
20312	Other Operating Expenses	39,965,000	26,307,000	4,296,000	4,652,000	4,710,000	16,485,000	13,853,000	14,913,000
20368	Total Other Finance Cost	20,335,000	541,000	6,422,000	3,717,000	9,655,000	12,187,000	9,982,000	24,910,000
20314	Reconciled Cost Of Revenue	2,202,219,000	511,447,000	601,313,000	590,969,000	498,490,000	2,515,859,000	2,370,805,000	1,750,773,000
20419	Tax Effect Of Unusual Items	0	0	-666,600	545,600	-328,552	0	1,499,229	104,250
20018	Depreciation Income Statement	3,962,000	1,795,000	749,000	0	0	2,533,000	2,698,000	2,226,000
20075	Interest Income Non Operating	89,635,000	89,635,000	0	0	16,965,000	30,265,000	12,060,000	12,769,000
20158	Selling And Marketing Expense	65,788,000	14,519,000	21,472,000	10,545,000	19,252,000	59,595,000	51,177,000	47,769,000
20064	Interest Expense Non Operating	301,837,000	97,727,000	64,485,000	78,375,000	61,250,000	190,798,000	172,963,000	188,779,000
20093	Net Income Common Stockholders	26,116,000	-9,731,000	-15,457,000	28,016,000	23,288,000	1,759,000	109,115,000	42,373,000
20094	Net Income Continuous Operations	99,776,000	3,002,000	15,103,000	26,490,000	55,181,000	32,210,000	296,007,000	147,482,000
20045	General And Administrative Expense	34,992,000	-5,749,000	18,205,000	11,022,000	11,514,000	39,362,000	40,629,000	41,688,000
20159	Selling General And Administration	100,780,000	8,770,000	39,677,000	21,567,000	30,766,000	98,957,000	91,806,000	89,457,000
20022	Net Income Discontinuous Operations	0	0	0	0	0	0	0	0
20412	Other Non Operating Income Expenses	44,654,000	-58,911,000	17,619,000	58,643,000	27,303,000	357,000	2,457,000	15,370,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	26,116,000	-9,731,000	-15,457,000	28,016,000	23,288,000	1,759,000	109,115,000	42,373,000
20417	Total Unusual Items Excluding Goodwill	326,000	0	-3,030,000	2,480,000	-876,000	5,482,000	3,894,000	417,000
20077	Net Non Operating Interest Income Expense	-232,537,000	-8,633,000	-70,907,000	-99,057,000	-53,940,000	-172,720,000	-170,885,000	-200,920,000
20346	Net Income Including Noncontrolling Interests	99,776,000	3,002,000	15,103,000	26,490,000	55,181,000	32,210,000	296,007,000	147,482,000
20019	Depreciation And Amortization In Income Statement	3,962,000	1,795,000	749,000	0	0	2,533,000	2,698,000	2,226,000
20309	Net Income From Continuing And Discontinued Operation	26,116,000	-9,731,000	-15,457,000	28,016,000	23,288,000	1,759,000	109,115,000	42,373,000
20331	Net Income From Continuing Operation Net Minority Interest	26,116,000	-9,731,000	-15,457,000	28,016,000	23,288,000	1,759,000	109,115,000	42,373,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	488,642,000	485,814,000	485,814,000	485,814,000
23531	Net Debt	2,460,125,000	2,322,126,000	1,207,952,000	1,734,704,000
23165	Payables	745,322,000	491,584,000	849,916,000	798,290,000
23139	Net P P E	3,334,520,000	3,226,763,000	3,093,005,000	3,049,835,000
23351	Properties	0	0	0	0
23386	Total Debt	4,272,270,000	3,970,480,000	3,097,152,000	2,880,017,000
23100	Gross P P E	5,081,070,000	4,683,948,000	4,384,157,000	3,049,835,000
23038	Common Stock	981,373,000	981,373,000	981,373,000	978,875,000
23045	Current Debt	289,548,000	196,784,000	197,813,000	197,604,000
23532	Share Issued	93,747,218,044	93,747,218,044	94,141,742,328	93,782,012,171
23220	Total Assets	10,149,666,000	9,248,254,000	9,241,551,000	7,689,515,000
23027	Capital Stock	981,373,000	981,373,000	981,373,000	978,875,000
23382	Other Payable	19,936,000	6,318,000	35,192,000	38,731,000
23028	Cash Financial	1,153,976,000	1,638,072,000	1,280,024,000	995,448,000
23123	Long Term Debt	3,970,808,000	3,763,414,000	2,885,532,000	2,672,410,000
23179	Prepaid Assets	149,141,000	111,862,000	97,597,000	120,033,000
23232	Treasury Stock	6,401,000	6,401,000	10,607,000	10,607,000
23385	Working Capital	2,487,352,000	2,099,493,000	2,431,581,000	957,193,000
23000	Accounts Payable	667,817,000	450,268,000	782,276,000	725,636,000
23029	Cash Equivalents	646,255,000	0	595,369,000	139,862,000
23245	Invested Capital	5,948,749,000	5,540,148,000	4,833,250,000	4,203,268,000
23340	Other Properties	657,457,000	654,032,000	466,419,000	3,042,726,000
23132	Minority Interest	2,423,536,000	2,141,947,000	2,521,977,000	1,628,910,000
23342	Other Receivables	69,047,000	34,946,000	11,990,000	11,882,000
23204	Retained Earnings	309,755,000	293,659,000	313,000,000	222,248,000
23217	Total Tax Payable	57,569,000	34,998,000	32,448,000	33,923,000
23001	Accounts Receivable	257,716,000	230,898,000	269,661,000	225,314,000
23280	Common Stock Equity	1,688,393,000	1,579,950,000	1,749,905,000	1,333,254,000
23403	Net Tangible Assets	245,499,000	139,866,000	176,799,000	-295,718,000
23215	Stockholders Equity	1,688,393,000	1,579,950,000	1,749,905,000	1,333,254,000
23383	Tangible Book Value	245,499,000	139,866,000	176,799,000	-295,718,000
23353	Long Term Provisions	2,795,000	2,795,000	2,795,000	2,623,000
23374	Total Capitalization	5,659,201,000	5,343,364,000	4,635,437,000	4,005,664,000
23312	Land And Improvements	549,476,000	436,790,000	399,937,000	376,710,000
23469	Other Equity Interest	291,462,000	181,479,000	422,796,000	135,942,000
23393	Ordinary Shares Number	93,561,767,315	93,561,767,315	93,579,310,725	93,219,580,568
23395	Treasury Shares Number	185,450,729	185,450,729	562,431,603	562,431,603
23155	Other Intangible Assets	954,252,000	954,270,000	1,087,292,000	1,143,922,000
23008	Accumulated Depreciation	-1,751,675,000	-1,457,185,000	-1,291,152,000	-1,127,368,000
23282	Construction In Progress	327,048,000	274,154,000	238,975,000	7,109,000
23380	Capital Lease Obligations	11,914,000	10,282,000	13,807,000	10,003,000
23030	Cash And Cash Equivalents	1,800,231,000	1,638,072,000	1,875,393,000	1,135,310,000
23262	Gross Accounts Receivable	259,187,000	231,036,000	269,842,000	225,314,000
23012	Additional Paid In Capital	99,835,000	99,835,000	104,889,000	96,028,000
23275	Buildings And Improvements	211,867,000	193,041,000	185,376,000	175,392,000
23126	Long Term Equity Investment	556,169,000	367,374,000	237,736,000	184,063,000
23062	Non Current Deferred Revenue	22,174,000	24,078,000	2,946,000	17,634,000
23163	Other Short Term Investments	652,884,000	342,758,000	721,248,000	95,122,000
23020	Available For Sale Securities	399,588,000	543,004,000	11,226,000	10,063,000
23319	Machinery Furniture Equipment	3,335,222,000	3,125,931,000	3,093,450,000	2,991,981,000
23289	Derivative Product Liabilities	21,891,000	28,108,000	3,600,000	5,422,000
23048	Current Capital Lease Obligation	3,468,000	3,365,000	2,896,000	2,168,000
23127	Long Term Capital Lease Obligation	8,446,000	6,917,000	10,911,000	7,835,000
23098	Goodwill And Other Intangible Assets	1,442,894,000	1,440,084,000	1,573,106,000	1,628,972,000
23261	Total Equity Gross Minority Interest	4,111,929,000	3,721,897,000	4,271,882,000	2,962,164,000
23067	Non Current Deferred Taxes Liabilities	810,364,000	873,247,000	880,358,000	867,314,000
23259	Total Liabilities Net Minority Interest	6,037,737,000	5,526,357,000	4,969,669,000	4,727,351,000
23046	Current Debt And Capital Lease Obligation	293,016,000	200,149,000	200,709,000	199,772,000
23266	Allowance For Doubtful Accounts Receivable	-1,471,000	-138,000	-181,000	-181,000
23124	Long Term Debt And Capital Lease Obligation	3,979,254,000	3,770,331,000	2,896,443,000	2,680,245,000
23344	Non Current Pension And Other Postretirement Benefit Plans	63,762,000	49,169,000	50,677,000	54,629,000

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	488,642,000	489,054,000	489,054,000	489,054,000	485,814,000	485,814,000	485,814,000
23531	Net Debt	2,460,125,000	3,102,714,000	3,213,756,000	3,056,465,000	2,322,126,000	1,207,952,000	1,734,704,000
23165	Payables	745,322,000	294,092,000	257,202,000	277,947,000	491,584,000	849,916,000	798,290,000
23139	Net P P E	3,334,520,000	3,352,857,000	3,370,309,000	3,389,958,000	3,226,763,000	3,093,005,000	3,049,835,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	4,272,270,000	4,308,138,000	4,313,079,000	4,262,407,000	3,970,480,000	3,097,152,000	2,880,017,000
23100	Gross P P E	5,081,070,000	5,081,414,000	5,046,217,000	5,043,129,000	4,683,948,000	4,384,157,000	3,049,835,000
23038	Common Stock	981,373,000	981,373,000	981,373,000	981,373,000	981,373,000	981,373,000	978,875,000
23045	Current Debt	289,548,000	200,986,000	203,487,000	183,869,000	196,784,000	197,813,000	197,604,000
23532	Share Issued	93,747,218,044	93,747,218,044	93,747,218,044	93,747,218,044	93,747,218,044	94,141,742,328	93,782,012,171
23220	Total Assets	10,149,666,000	9,473,410,000	9,414,534,000	9,432,248,000	9,248,254,000	9,241,551,000	7,689,515,000
23027	Capital Stock	981,373,000	981,373,000	981,373,000	981,373,000	981,373,000	981,373,000	978,875,000
23382	Other Payable	19,936,000	80,240,000	20,766,000	15,608,000	6,318,000	35,192,000	38,731,000
23028	Cash Financial	1,153,976,000	741,456,000	324,653,000	1,194,913,000	1,638,072,000	1,280,024,000	995,448,000
23123	Long Term Debt	3,970,808,000	4,100,827,000	4,103,400,000	4,067,509,000	3,763,414,000	2,885,532,000	2,672,410,000
23179	Prepaid Assets	149,141,000	127,851,000	181,863,000	153,491,000	111,862,000	97,597,000	120,033,000
23232	Treasury Stock	6,401,000	6,401,000	6,401,000	6,401,000	6,401,000	10,607,000	10,607,000
23385	Working Capital	2,487,352,000	2,186,317,000	2,179,339,000	2,221,540,000	2,099,493,000	2,431,581,000	957,193,000
23000	Accounts Payable	667,817,000	161,704,000	181,195,000	199,942,000	450,268,000	782,276,000	725,636,000
23029	Cash Equivalents	646,255,000	457,643,000	768,478,000	0	0	595,369,000	139,862,000
23245	Invested Capital	5,948,749,000	5,908,761,000	5,908,280,000	5,857,202,000	5,540,148,000	4,833,250,000	4,203,268,000
23340	Other Properties	657,457,000	669,527,000	669,827,000	655,453,000	654,032,000	466,419,000	3,042,726,000
23132	Minority Interest	2,423,536,000	2,181,658,000	2,220,695,000	2,223,575,000	2,141,947,000	2,521,977,000	1,628,910,000
23342	Other Receivables	69,047,000	70,289,000	74,876,000	55,959,000	34,946,000	11,990,000	11,882,000
23204	Retained Earnings	309,755,000	319,486,000	314,006,000	316,947,000	293,659,000	313,000,000	222,248,000
23217	Total Tax Payable	57,569,000	52,148,000	55,241,000	62,397,000	34,998,000	32,448,000	33,923,000
23001	Accounts Receivable	257,716,000	294,424,000	287,317,000	270,995,000	230,898,000	269,661,000	225,314,000
23280	Common Stock Equity	1,688,393,000	1,606,948,000	1,601,393,000	1,605,824,000	1,579,950,000	1,749,905,000	1,333,254,000
23403	Net Tangible Assets	245,499,000	163,616,000	158,119,000	162,524,000	139,866,000	176,799,000	-295,718,000
23215	Stockholders Equity	1,688,393,000	1,606,948,000	1,601,393,000	1,605,824,000	1,579,950,000	1,749,905,000	1,333,254,000
23383	Tangible Book Value	245,499,000	163,616,000	158,119,000	162,524,000	139,866,000	176,799,000	-295,718,000
23353	Long Term Provisions	2,795,000	2,795,000	2,795,000	2,795,000	2,795,000	2,795,000	2,623,000
23374	Total Capitalization	5,659,201,000	5,707,775,000	5,704,793,000	5,673,333,000	5,343,364,000	4,635,437,000	4,005,664,000
23312	Land And Improvements	549,476,000	511,811,000	511,880,000	512,336,000	436,790,000	399,937,000	376,710,000
23469	Other Equity Interest	291,462,000	168,953,000	181,479,000	181,479,000	181,479,000	422,796,000	135,942,000
23393	Ordinary Shares Number	93,561,767,315	93,561,767,315	93,561,767,315	93,561,767,315	93,561,767,315	93,579,310,725	93,219,580,568
23395	Treasury Shares Number	185,450,729	185,450,729	185,450,729	185,450,729	185,450,729	562,431,603	562,431,603
23155	Other Intangible Assets	954,252,000	954,278,000	954,220,000	954,246,000	954,270,000	1,087,292,000	1,143,922,000
23008	Accumulated Depreciation	-1,751,675,000	-1,728,557,000	-1,675,908,000	-1,653,171,000	-1,457,185,000	-1,291,152,000	-1,127,368,000
23282	Construction In Progress	327,048,000	349,859,000	315,379,000	297,721,000	274,154,000	238,975,000	7,109,000
23380	Capital Lease Obligations	11,914,000	6,325,000	6,192,000	11,029,000	10,282,000	13,807,000	10,003,000
23030	Cash And Cash Equivalents	1,800,231,000	1,199,099,000	1,093,131,000	1,194,913,000	1,638,072,000	1,875,393,000	1,135,310,000
23262	Gross Accounts Receivable	259,187,000	295,817,000	288,759,000	272,282,000	231,036,000	269,842,000	225,314,000
23012	Additional Paid In Capital	99,835,000	99,835,000	99,835,000	99,835,000	99,835,000	104,889,000	96,028,000
23275	Buildings And Improvements	211,867,000	178,107,000	177,881,000	201,211,000	193,041,000	185,376,000	175,392,000
23126	Long Term Equity Investment	556,169,000	563,892,000	530,532,000	470,274,000	367,374,000	237,736,000	184,063,000
23062	Non Current Deferred Revenue	22,174,000	21,643,000	22,503,000	23,065,000	24,078,000	2,946,000	17,634,000
23163	Other Short Term Investments	652,884,000	607,059,000	562,007,000	535,828,000	342,758,000	721,248,000	95,122,000
23020	Available For Sale Securities	399,588,000	509,272,000	552,360,000	524,691,000	543,004,000	11,226,000	10,063,000
23319	Machinery Furniture Equipment	3,335,222,000	3,372,110,000	3,371,250,000	3,376,408,000	3,125,931,000	3,093,450,000	2,991,981,000
23289	Derivative Product Liabilities	21,891,000	19,251,000	9,338,000	13,472,000	28,108,000	3,600,000	5,422,000
23048	Current Capital Lease Obligation	3,468,000	1,164,000	1,153,000	3,766,000	3,365,000	2,896,000	2,168,000
23127	Long Term Capital Lease Obligation	8,446,000	5,161,000	5,039,000	7,263,000	6,917,000	10,911,000	7,835,000
23098	Goodwill And Other Intangible Assets	1,442,894,000	1,443,332,000	1,443,274,000	1,443,300,000	1,440,084,000	1,573,106,000	1,628,972,000
23261	Total Equity Gross Minority Interest	4,111,929,000	3,788,606,000	3,822,088,000	3,829,399,000	3,721,897,000	4,271,882,000	2,962,164,000
23067	Non Current Deferred Taxes Liabilities	810,364,000	840,461,000	848,175,000	850,145,000	873,247,000	880,358,000	867,314,000
23259	Total Liabilities Net Minority Interest	6,037,737,000	5,684,804,000	5,592,446,000	5,602,849,000	5,526,357,000	4,969,669,000	4,727,351,000
23046	Current Debt And Capital Lease Obligation	293,016,000	202,150,000	204,640,000	187,635,000	200,149,000	200,709,000	199,772,000
23266	Allowance For Doubtful Accounts Receivable	-1,471,000	-1,393,000	-1,442,000	-1,287,000	-138,000	-181,000	-181,000
23124	Long Term Debt And Capital Lease Obligation	3,979,254,000	4,105,988,000	4,108,439,000	4,074,772,000	3,770,331,000	2,896,443,000	2,680,245,000
23344	Non Current Pension And Other Postretirement Benefit Plans	63,762,000	63,321,000	57,142,000	57,358,000	49,169,000	50,677,000	54,629,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	69,000	0	0
26185	Free Cash Flow	16,516,000	375,476,000	-312,405,000	207,525,000	291,931,000
26027	Changes In Cash	162,159,000	601,132,000	-237,321,000	740,083,000	391,108,000
26182	Issuance Of Debt	585,286,000	121,536,000	1,539,293,000	688,836,000	1,702,699,000
26123	Sale Of Business	0	0	0	0	0
26016	End Cash Position	1,800,231,000	1,800,231,000	1,638,072,000	1,875,393,000	1,135,310,000
26112	Purchase Of P P E	-123,988,000	-48,476,000	-179,074,000	-158,559,000	-139,134,000
26183	Repayment Of Debt	-304,811,000	-175,913,000	-581,028,000	-487,719,000	-1,377,654,000
26125	Sale Of Investment	443,136,000	443,136,000	452,403,000	0	0
26005	Capital Expenditure	-123,988,000	-48,476,000	-179,543,000	-159,852,000	-139,134,000
26007	Cash Dividends Paid	-10,000,000	35,505,000	-20,000,000	-87,793,000	-105,529,000
26012	Financing Cash Flow	513,863,000	226,458,000	892,359,000	1,169,101,000	297,995,000
26013	Investing Cash Flow	-492,208,000	-49,278,000	-996,818,000	-796,395,000	-337,952,000
26115	Purchase Of Business	-326,864,000	-69,918,000	-645,000,000	-21,732,000	-56,307,000
26098	Common Stock Issuance	394,718,000	394,718,000	0	1,080,069,000	115,009,000
26088	Common Stock Payments	0	0	0	0	-2,566,000
26110	Purchase Of Investment	-582,335,000	-384,647,000	-647,346,000	-626,126,000	-13,586,000
26015	Beginning Cash Position	1,638,072,000	1,199,099,000	1,875,393,000	1,135,310,000	744,202,000
26223	Classesof Cash Payments	-2,134,201,000	-101,689,000	-2,850,661,000	-2,426,921,000	-1,714,747,000
26247	Interest Received C F I	89,635,000	-2,201,000	30,265,000	12,060,000	8,846,000
26099	Long Term Debt Issuance	258,391,000	-204,715,000	1,186,434,000	668,135,000	1,587,003,000
26090	Long Term Debt Payments	-303,741,000	-175,479,000	-499,878,000	-467,010,000	-1,262,581,000
26108	Purchase Of Intangibles	0	0	-469,000	-1,293,000	0
26246	Dividends Received C F I	10,137,000	10,137,000	0	774,000	1,106,000
26101	Short Term Debt Issuance	326,895,000	326,251,000	352,859,000	20,701,000	115,696,000
26091	Short Term Debt Payments	-1,070,000	-434,000	-81,150,000	-20,709,000	-115,073,000
26181	Issuance Of Capital Stock	394,718,000	394,718,000	0	1,080,069,000	115,009,000
26071	Net Common Stock Issuance	394,718,000	394,718,000	0	0	-2,566,000
26154	Common Stock Dividend Paid	0	0	0	0	0
26073	Net Long Term Debt Issuance	-45,350,000	-380,194,000	686,556,000	201,125,000	324,422,000
26164	Net Other Financing Charges	-87,744,000	-85,828,000	17,489,000	1,062,492,000	120,485,000
26165	Net Other Investing Changes	2,270,000	6,733,000	2,354,000	1,962,000	-122,962,000
26119	Net P P E Purchase And Sale	-123,988,000	-48,476,000	-179,005,000	-158,559,000	-139,134,000
26184	Repurchase Of Capital Stock	0	0	0	0	-2,566,000
26075	Net Short Term Debt Issuance	325,825,000	325,817,000	271,709,000	-8,000	623,000
26072	Net Issuance Payments Of Debt	280,475,000	-54,377,000	958,265,000	201,117,000	325,045,000
26226	Paymentson Behalfof Employees	-112,813,000	-112,813,000	-121,946,000	-111,967,000	-104,065,000
26116	Net Business Purchase And Sale	-326,864,000	-69,918,000	-645,000,000	-21,732,000	-56,307,000
26118	Net Investment Purchase And Sale	-139,199,000	58,489,000	-194,943,000	-626,126,000	-13,586,000
26117	Net Intangibles Purchase And Sale	0	0	-469,000	-1,293,000	0
26301	Purchase Of Investment Properties	-4,199,000	-4,042,000	-10,020,000	-3,481,000	-15,915,000
26300	Net Investment Properties Purchase And Sale	-4,199,000	-4,042,000	-10,020,000	-3,481,000	-15,915,000
26220	Cash Flowsfromusedin Operating Activities Direct	140,504,000	423,952,000	-132,862,000	367,377,000	431,065,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,715,760,000	662,723,000	3,011,688,000	3,082,073,000	2,386,421,000

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	69,000	0	0
26185	Free Cash Flow	16,516,000	375,476,000	31,619,000	-54,472,000	-336,107,000	-312,405,000	207,525,000	291,931,000
26027	Changes In Cash	162,159,000	601,132,000	105,968,000	-101,782,000	-443,159,000	-237,321,000	740,083,000	391,108,000
26182	Issuance Of Debt	585,286,000	121,536,000	64,454,000	100,827,000	298,469,000	1,539,293,000	688,836,000	1,702,699,000
26123	Sale Of Business	0	0	0	0	0	0	0	0
26016	End Cash Position	1,800,231,000	1,800,231,000	1,199,099,000	1,093,131,000	1,194,913,000	1,638,072,000	1,875,393,000	1,135,310,000
26112	Purchase Of P P E	-123,988,000	-48,476,000	-22,922,000	-9,776,000	-42,814,000	-179,074,000	-158,559,000	-139,134,000
26183	Repayment Of Debt	-304,811,000	-175,913,000	-36,176,000	-49,411,000	-43,311,000	-581,028,000	-487,719,000	-1,377,654,000
26125	Sale Of Investment	443,136,000	443,136,000	-97,091,000	62,538,000	34,553,000	452,403,000	0	0
26005	Capital Expenditure	-123,988,000	-48,476,000	-22,922,000	-9,776,000	-42,814,000	-179,543,000	-159,852,000	-139,134,000
26007	Cash Dividends Paid	-10,000,000	35,505,000	-10,707,000	0	0	-20,000,000	-87,793,000	-105,529,000
26012	Financing Cash Flow	513,863,000	226,458,000	21,802,000	5,637,000	259,966,000	892,359,000	1,169,101,000	297,995,000
26013	Investing Cash Flow	-492,208,000	-49,278,000	29,625,000	-62,723,000	-409,832,000	-996,818,000	-796,395,000	-337,952,000
26115	Purchase Of Business	-326,864,000	-69,918,000	-145,704,000	-46,429,000	-64,813,000	-645,000,000	-21,732,000	-56,307,000
26098	Common Stock Issuance	394,718,000	394,718,000	0	0	0	0	1,080,069,000	115,009,000
26088	Common Stock Payments	0	0	0	0	0	0	0	-2,566,000
26110	Purchase Of Investment	-582,335,000	-384,647,000	117,881,000	-108,943,000	-206,626,000	-647,346,000	-626,126,000	-13,586,000
26015	Beginning Cash Position	1,638,072,000	1,199,099,000	1,093,131,000	1,194,913,000	1,638,072,000	1,875,393,000	1,135,310,000	744,202,000
26223	Classesof Cash Payments	-2,134,201,000	-101,689,000	-610,216,000	-559,001,000	-863,295,000	-2,850,661,000	-2,426,921,000	-1,714,747,000
26247	Interest Received C F I	89,635,000	-2,201,000	41,277,000	34,455,000	16,104,000	30,265,000	12,060,000	8,846,000
26099	Long Term Debt Issuance	258,391,000	-204,715,000	64,408,000	100,827,000	297,871,000	1,186,434,000	668,135,000	1,587,003,000
26090	Long Term Debt Payments	-303,741,000	-175,479,000	-36,176,000	-49,411,000	-42,675,000	-499,878,000	-467,010,000	-1,262,581,000
26108	Purchase Of Intangibles	0	0	0	0	0	-469,000	-1,293,000	0
26246	Dividends Received C F I	10,137,000	10,137,000	0	0	0	0	774,000	1,106,000
26101	Short Term Debt Issuance	326,895,000	326,251,000	46,000	0	598,000	352,859,000	20,701,000	115,696,000
26091	Short Term Debt Payments	-1,070,000	-434,000	0	0	-636,000	-81,150,000	-20,709,000	-115,073,000
26181	Issuance Of Capital Stock	394,718,000	394,718,000	0	0	0	0	1,080,069,000	115,009,000
26071	Net Common Stock Issuance	394,718,000	394,718,000	0	0	0	0	0	-2,566,000
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	-45,350,000	-380,194,000	28,232,000	51,416,000	255,196,000	686,556,000	201,125,000	324,422,000
26164	Net Other Financing Charges	-87,744,000	-85,828,000	4,231,000	-12,012,000	5,865,000	17,489,000	1,062,492,000	120,485,000
26165	Net Other Investing Changes	2,270,000	6,733,000	-3,524,000	836,000	-1,775,000	2,354,000	1,962,000	-122,962,000
26119	Net P P E Purchase And Sale	-123,988,000	-48,476,000	-22,922,000	-9,776,000	-42,814,000	-179,005,000	-158,559,000	-139,134,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-2,566,000
26075	Net Short Term Debt Issuance	325,825,000	325,817,000	46,000	0	-38,000	271,709,000	-8,000	623,000
26072	Net Issuance Payments Of Debt	280,475,000	-54,377,000	28,278,000	51,416,000	255,158,000	958,265,000	201,117,000	325,045,000
26226	Paymentson Behalfof Employees	-112,813,000	-112,813,000	0	0	0	-121,946,000	-111,967,000	-104,065,000
26116	Net Business Purchase And Sale	-326,864,000	-69,918,000	-6,000,000	-46,429,000	-204,517,000	-645,000,000	-21,732,000	-56,307,000
26118	Net Investment Purchase And Sale	-139,199,000	58,489,000	20,790,000	-46,405,000	-172,073,000	-194,943,000	-626,126,000	-13,586,000
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	-469,000	-1,293,000	0
26301	Purchase Of Investment Properties	-4,199,000	-4,042,000	4,000	4,596,000	-4,757,000	-10,020,000	-3,481,000	-15,915,000
26300	Net Investment Properties Purchase And Sale	-4,199,000	-4,042,000	4,000	4,596,000	-4,757,000	-10,020,000	-3,481,000	-15,915,000
26220	Cash Flowsfromusedin Operating Activities Direct	140,504,000	423,952,000	54,541,000	-44,696,000	-293,293,000	-132,862,000	367,377,000	431,065,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,715,760,000	662,723,000	739,835,000	676,309,000	636,893,000	3,011,688,000	3,082,073,000	2,386,421,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Ex-Dividend Date	1y Target Est
BRPT	PT Barito Pacific Tbk	2024-04-15	At close: 04:14PM WIB	970	970	1,000	1,005	970.00 - 1,020.00	970	1,020	710.00 - 1,950.00	710	1,950	122,806,000	108,737,118	94,030,000,000,000	1	227	4	Jun 10, 2024 - Jun 14, 2024	1.59 (0.16%)	2	Jun 21, 2023	806
BRPT	PT Barito Pacific Tbk	2024-04-12	At close: 04:14PM WIB	970	970	1,000	1,005	970.00 - 1,020.00	970	1,020	710.00 - 1,950.00	710	1,950	122,806,000	111,169,055	94,030,000,000,000	1	226	4	Jun 10, 2024 - Jun 14, 2024	1.59 (0.17%)	2	Jun 21, 2023	795
BRPT	PT Barito Pacific Tbk	2024-04-11	At close: 04:14PM WIB	970	970	1,000	1,005	970.00 - 1,020.00	970	1,020	710.00 - 1,950.00	710	1,950	122,806,000	111,019,774	94,030,000,000,000	1	226	4	Jun 10, 2024 - Jun 14, 2024	1.59 (0.17%)	2	Jun 21, 2023	796
BRPT	PT Barito Pacific Tbk	2024-04-10	At close: 04:14PM WIB	970	970	1,000	1,005	970.00 - 1,020.00	970	1,020	710.00 - 1,950.00	710	1,950	122,806,000	111,597,617	94,030,000,000,000	1	226	4	Jun 10, 2024 - Jun 14, 2024	1.59 (0.17%)	2	Jun 21, 2023	794
BRPT	PT Barito Pacific Tbk	2024-04-05	At close: 04:14PM WIB	970	970	1,210	900	970.00 - 1,020.00	970	1,020	710.00 - 1,950.00	710	1,950	122,806,000	118,971,006	94,030,000,000,000	1	226	4	Jun 10, 2024 - Jun 14, 2024	1.59 (0.17%)	2	Jun 21, 2023	798
BRPT	PT Barito Pacific Tbk	2024-04-04	At close: 04:14PM WIB	960	960	1,200	720	960.00 - 980.00	960	980	710.00 - 1,950.00	710	1,950	36,292,000	119,637,827	90,755,000,000,000	1	218	4	Jun 10, 2024 - Jun 14, 2024	1.59 (0.17%)	2	Jun 21, 2023	797
BRPT	PT Barito Pacific Tbk	2024-04-03	At close: 04:13PM WIB	1,000	1,000	1,250	835	960.00 - 1,005.00	960	1,005	710.00 - 1,950.00	710	1,950	69,162,200	119,693,843	89,819,000,000,000	1	216	4	Jun 10, 2024 - Jun 14, 2024	1.59 (0.17%)	2	Jun 21, 2023	792
BRPT	PT Barito Pacific Tbk	2024-04-02	At close: 04:14PM WIB	950	955	1,185	810	950.00 - 1,000.00	950	1,000	710.00 - 1,950.00	710	1,950	122,571,000	119,223,948	93,562,000,000,000	1	225	4	Jun 10, 2024 - Jun 14, 2024	1.59 (0.17%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-04-01	At close: 04:14PM WIB	945	965	1,180	710	935.00 - 970.00	935	970	710.00 - 1,950.00	710	1,950	56,751,900	121,917,574	88,884,000,000,000	1	214	4	Jun 10, 2024 - Jun 14, 2024	1.59 (0.17%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-03-29	At close: 04:11PM WIB	945	950	1,180	760	935.00 - 960.00	935	960	710.00 - 1,950.00	710	1,950	59,460,600	121,917,574	88,416,000,000,000	1	213	4	Jun 10, 2024 - Jun 14, 2024	1.59 (0.17%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-03-28	At close: 04:11PM WIB	945	950	1,180	760	935.00 - 960.00	935	960	710.00 - 1,950.00	710	1,950	59,460,600	122,764,962	88,416,000,000,000	1	213	4	Mar 28, 2024 - Mar 29, 2024	1.59 (0.17%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-03-27	At close: 04:14PM WIB	975	970	950	955	945.00 - 975.00	945	975	710.00 - 1,950.00	710	1,950	38,410,600	121,836,215	88,416,000,000,000	1	213	4	Mar 27, 2024 - Mar 29, 2024	1.59 (0.17%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-03-26	At close: 04:14PM WIB	970	970	965	970	960.00 - 985.00	960	985	710.00 - 1,950.00	710	1,950	48,875,200	124,920,829	91,223,000,000,000	1	220	4	Mar 26, 2024 - Mar 29, 2024	1.59 (0.17%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-03-25	At close: 04:13PM WIB	945	945	960	965	925.00 - 970.00	925	970	710.00 - 1,950.00	710	1,950	91,657,600	127,112,422	90,755,000,000,000	1	218	4	Mar 25, 2024 - Mar 29, 2024	1.59 (0.17%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-03-22	At close: 04:14PM WIB	955	960	940	945	940.00 - 960.00	940	960	710.00 - 1,950.00	710	1,950	87,542,200	127,986,675	88,416,000,000,000	1	215	4	Mar 25, 2024 - Mar 29, 2024	1.59 (0.17%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-03-21	At close: 04:12PM WIB	955	0	0	0	0.0000 - 0.0000	0	0		0		0	129,055,566	0	1	0	4	Mar 25, 2024 - Mar 29, 2024	1.59 (0.17%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-03-14	As of 01:51PM WIB. Market open.	1,025	1,025	1,015	1,020	1,010.00 - 1,060.00	1,010	1,060	710.00 - 1,950.00	710	1,950	104,288,800	148,530,930	95,433,000,000,000	1	237	4	Mar 25, 2024 - Mar 29, 2024	1.59 (0.16%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-03-13	At close: 04:14PM WIB	1,010	1,015	1,020	1,030	1,005.00 - 1,030.00	1,005	1,030	710.00 - 1,950.00	710	1,950	84,487,800	152,900,901	95,901,000,000,000	1	236	4	Mar 25, 2024 - Mar 29, 2024	1.59 (0.16%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-03-11	At close: 04:14PM WIB	1,020	1,025	1,005	1,015	1,005.00 - 1,045.00	1,005	1,045	710.00 - 1,950.00	710	1,950	96,892,600	163,038,456	94,497,000,000,000	1	233	4	Mar 25, 2024 - Mar 29, 2024	1.59 (0.16%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-03-08	At close: 04:14PM WIB	1,020	1,025	1,005	1,015	1,005.00 - 1,045.00	1,005	1,045	710.00 - 1,950.00	710	1,950	96,892,600	173,118,618	94,497,000,000,000	1	230	4	Mar 25, 2024 - Mar 29, 2024	1.59 (0.16%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-03-05	At close: 04:14PM WIB	1,015	1,015	955	960	950.00 - 1,020.00	950	1,020	710.00 - 1,950.00	710	1,950	123,112,000	228,872,810	89,352,000,000,000	1	214	4	Mar 25, 2024 - Mar 29, 2024	1.59 (0.16%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-03-04	At close: 04:14PM WIB	1,005	1,010	1,010	1,015	1,005.00 - 1,025.00	1,005	1,025	710.00 - 1,950.00	710	1,950	71,055,600	229,846,537	94,965,000,000,000	1	230	4	Mar 25, 2024 - Mar 29, 2024	1.59 (0.16%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-03-01	At close: 04:14PM WIB	975	980	1,000	1,005	970.00 - 1,025.00	970	1,025	710.00 - 1,950.00	710	1,950	117,335,100	229,865,996	94,030,000,000,000	1	229	4	Mar 25, 2024 - Mar 29, 2024	1.59 (0.16%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-02-29	At close: 04:13PM WIB	965	965	970	975	960.00 - 990.00	960	990	710.00 - 1,950.00	710	1,950	119,439,700	232,201,822	91,223,000,000,000	1	225	4	Mar 25, 2024 - Mar 29, 2024	1.59 (0.16%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-02-28	At close: 04:11PM WIB	970	975	965	975	965.00 - 995.00	965	995	710.00 - 1,950.00	710	1,950	75,560,200	233,931,149	90,287,000,000,000	1	221	4	Mar 25, 2024 - Mar 29, 2024	1.59 (0.16%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-02-27	At close: 04:14PM WIB	955	955	960	965	945.00 - 975.00	945	975	710.00 - 1,950.00	710	1,950	57,581,200	237,702,823	90,755,000,000,000	1	221	4	Mar 25, 2024 - Mar 29, 2024	1.59 (0.17%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-02-26	At close: 04:14PM WIB	975	985	955	960	950.00 - 985.00	950	985	710.00 - 1,950.00	710	1,950	49,880,900	239,068,572	89,352,000,000,000	1	218	4	Mar 25, 2024 - Mar 29, 2024	1.59 (0.16%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk	2024-02-23	At close: 04:13PM WIB	985	990	975	980	970.00 - 995.00	970	995	710.00 - 1,950.00	710	1,950	49,711,300	239,266,452	91,223,000,000,000	1	220	4	Mar 25, 2024 - Mar 29, 2024	1.59 (0.16%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk (BRPT.JK)	2024-02-22	At close: 04:13PM WIB	985	985	980	985	975.00 - 995.00	975	995	710.00 - 1,950.00	710	1,950	36,670,100	240,916,644	92,158,000,000,000	1	227	4	Mar 25, 2024 - Mar 29, 2024	1.59 (0.16%)	2	Jun 21, 2023	936
BRPT	PT Barito Pacific Tbk (BRPT.JK)	2024-02-21	At close: 04:13PM WIB	1,010	1,010	980	990	975.00 - 1,010.00	975	1,010	710.00 - 1,950.00	710	1,950	75,298,400	243,122,410	92,158,000,000,000	1	227	4	Mar 25, 2024 - Mar 29, 2024	1.59 (0.16%)	2	Jun 21, 2023	936

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BRPT	PT Barito Pacific Tbk	2024-04-15	94,030,000,000,000	123,040,000,000,000	225	2	3	45	233	1	0	0	1,950	710	994	1,080	111,170,000	81,260,000	93,560,000,000	0	25,530,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2023	Dec 31, 2023	1	13	2	3	2,760,000,000	11	532,610,000	26,120,000	4	0	2,450,000,000	4,290,000,000	104	3	140,500,000	91,760,000
BRPT	PT Barito Pacific Tbk	2024-04-12	94,030,000,000,000	123,040,000,000,000	225	2	3	45	233	1	0	0	1,950	710	996	1,077	111,020,000	72,020,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-04-11	94,030,000,000,000	123,040,000,000,000	225	2	3	45	233	1	0	0	1,950	710	996	1,077	111,600,000	72,020,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-04-10	94,030,000,000,000	123,040,000,000,000	225	2	3	45	233	1	0	0	1,950	710	996	1,077	111,600,000	72,020,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-04-05	89,820,000,000,000	118,860,000,000,000	225	2	3	43	225	1	0	0	1,950	0	1,007	1,071	119,640,000	70,240,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-04-04	93,560,000,000,000	122,420,000,000,000	225	2	3	44	231	1	0	0	1,950	0	1,009	1,070	119,690,000	67,780,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-04-03	93,560,000,000,000	122,420,000,000,000	225	2	3	44	231	1	0	0	1,950	0	1,009	1,069	119,220,000	62,000,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-04-02	88,880,000,000,000	128,640,000,000,000	214	2	3	48	258	1	0	0	1,950	0	1,012	1,068	121,920,000	68,670,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-04-01	88,420,000,000,000	128,050,000,000,000	213	2	3	47	257	1	0	0	1,950	0	1,012	1,068	121,920,000	68,670,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-03-29	88,420,000,000,000	128,050,000,000,000	213	2	3	47	257	1	0	0	1,950	710	1,014	1,067	122,760,000	76,270,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-03-28	88,420,000,000,000	127,980,000,000,000	213	2	3	47	257	1	0	0	1,950	0	1,016	1,066	121,840,000	66,820,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-03-27	88,420,000,000,000	128,000,000,000,000	213	2	3	47	257	1	0	0	1,950	0	1,019	1,065	124,920,000	76,510,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-03-26	88,420,000,000,000	127,770,000,000,000	215	2	4	47	257	1	0	0	1,950	0	1,026	1,064	127,110,000	94,010,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-03-25	88,420,000,000,000	127,700,000,000,000	215	2	4	47	256	1	0	0	1,950	710	1,026	1,064	127,110,000	94,010,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-03-22	89,350,000,000,000	128,710,000,000,000	217	2	4	48	265	1	0	0	1,950	0	1,043	1,061	129,060,000	98,660,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-03-21	89,350,000,000,000	128,800,000,000,000	216	2	4	48	259	1	0	0	1,950	710	1,043	1,061	129,060,000	98,660,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-03-14	95,900,000,000,000	134,760,000,000,000	236	2	4	50	271	1	0	0	1,950	0	1,088	1,054	152,900,000	94,720,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-03-13	94,500,000,000,000	133,730,000,000,000	230	2	4	50	269	1	0	0	1,950	0	1,088	1,054	157,200,000	94,720,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-03-11	94,500,000,000,000	133,730,000,000,000	230	2	4	50	269	1	0	0	1,950	710	1,088	1,054	171,830,000	94,720,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-03-08	95,430,000,000,000	134,880,000,000,000	231	2	4	50	271	1	0	0	1,950	710	1,096	1,053	173,120,000	90,010,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-03-05	94,030,000,000,000	133,360,000,000,000	228	2	4	49	268	1	0	0	1,950	0	1,133	1,049	229,850,000	71,210,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-03-04	94,030,000,000,000	133,360,000,000,000	228	2	4	49	268	1	0	0	1,950	710	1,133	1,049	229,850,000	71,210,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-03-01	91,220,000,000,000	130,420,000,000,000	222	2	4	48	262	1	0	0	1,950	710	1,144	1,047	229,870,000	71,370,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-02-29	90,290,000,000,000	129,490,000,000,000	220	2	4	48	260	1	18	27	1,950	710	1,154	1,047	232,200,000	77,630,000	93,560,000,000	94,480,000,000	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	477:475	Dec 20, 2022	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-02-28	90,750,000,000,000	129,790,000,000,000	222	2	4	48	261	1	0	0	1,950	0	1,180	1,045	237,700,000	91,480,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-02-27	89,350,000,000,000	128,380,000,000,000	219	2	4	48	258	1	0	0	1,950	0	1,195	1,044	239,070,000	95,100,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk	2024-02-26	91,220,000,000,000	130,250,000,000,000	222	2	4	48	262	1	0	0	1,950	0	1,195	1,044	239,070,000	95,100,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk (BRPT.JK)	2024-02-23	92,160,000,000,000	131,380,000,000,000	224	2	4	49	264	1	0	0	1,950	0	1,225	1,042	240,920,000	107,700,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk (BRPT.JK)	2024-02-22	92,160,000,000,000	131,310,000,000,000	225	2	4	49	264	1	0	0	1,950	710	1,225	1,042	240,920,000	107,700,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000
BRPT	PT Barito Pacific Tbk (BRPT.JK)	2024-02-21	94,500,000,000,000	133,650,000,000,000	230	2	4	50	268	1	0	0	1,950	710	1,241	1,041	243,120,000	108,870,000	93,560,000,000	0	25,370,000,000	73	15	2	38	N/A	Jun 21, 2023	5:1	Aug 06, 2019	Dec 31, 2022	Sep 30, 2023	1	11	2	2	2,700,000,000	-3	637,390,000	26,310,000	4	123	1,810,000,000	4,330,000,000	114	4	66,720,000	250,810,000

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	955	960	955	955	305,800
2024-03-05	15:48:00	955	960	950	955	342,900
2024-03-05	15:47:00	955	960	950	955	1,152,700
2024-03-05	15:46:00	955	960	955	955	717,200
2024-03-05	15:45:00	955	960	955	955	156,600
2024-03-05	15:44:00	955	960	955	955	149,600
2024-03-05	15:43:00	955	955	950	955	2,184,400
2024-03-05	15:42:00	955	955	950	950	310,500
2024-03-05	15:41:00	955	955	950	955	170,600
2024-03-05	15:40:00	955	955	950	955	2,262,100
2024-03-05	15:39:00	955	955	950	955	284,600
2024-03-05	15:38:00	955	955	950	955	321,600
2024-03-05	15:37:00	955	955	950	955	791,600
2024-03-05	15:36:00	955	960	950	955	3,809,900
2024-03-05	15:35:00	960	960	960	960	48,100
2024-03-05	15:34:00	955	960	955	960	702,000
2024-03-05	15:33:00	960	960	955	960	447,600
2024-03-05	15:32:00	960	960	955	960	58,700
2024-03-05	15:31:00	960	960	955	960	65,400
2024-03-05	15:30:00	960	960	955	960	42,900

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	955	960	950	955	648,700
2024-03-05	15:46:00	955	960	950	955	1,869,900
2024-03-05	15:44:00	955	960	955	955	306,200
2024-03-05	15:42:00	955	955	950	955	2,494,900
2024-03-05	15:40:00	955	955	950	955	2,432,700
2024-03-05	15:38:00	955	955	950	955	606,200
2024-03-05	15:36:00	955	960	950	955	4,601,500
2024-03-05	15:34:00	955	960	955	960	750,100
2024-03-05	15:32:00	960	960	955	960	506,300
2024-03-05	15:30:00	960	960	955	960	108,300
2024-03-05	15:28:34	960	960	960	960	0
2024-03-05	15:28:00	960	960	955	960	231,400
2024-03-05	15:26:00	960	960	955	960	370,900
2024-03-05	15:24:00	960	960	955	960	301,500
2024-03-05	15:22:00	960	960	955	960	618,000
2024-03-05	15:20:00	960	960	955	960	448,900
2024-03-05	15:18:00	960	965	955	960	4,303,300
2024-03-05	15:16:00	965	965	960	960	421,900
2024-03-05	15:14:00	960	965	960	965	199,800
2024-03-05	15:12:00	965	965	960	965	182,800
2024-03-05	15:10:00	965	965	960	965	1,804,000
2024-03-05	15:08:00	965	970	960	965	2,494,500
2024-03-05	15:06:00	965	970	965	970	287,600
2024-03-05	15:04:00	970	975	965	965	4,228,200
2024-03-05	15:02:00	970	975	970	975	258,000

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	955	960	950	955	2,369,400
2024-03-05	15:40:00	955	960	950	955	5,077,200
2024-03-05	15:35:00	960	960	950	955	5,255,800
2024-03-05	15:30:00	960	960	955	960	1,316,600
2024-03-05	15:28:34	960	960	960	960	0
2024-03-05	15:25:00	960	960	955	960	687,200
2024-03-05	15:20:00	960	960	955	960	1,283,500
2024-03-05	15:15:00	965	965	955	960	4,860,900
2024-03-05	15:10:00	965	965	960	965	2,050,900
2024-03-05	15:05:00	970	975	960	965	6,914,000
2024-03-05	15:00:00	975	975	970	970	1,027,600
2024-03-05	14:55:00	970	975	970	970	1,374,000
2024-03-05	14:50:00	975	975	970	970	118,100
2024-03-05	14:45:00	975	975	970	975	1,603,400
2024-03-05	14:40:00	980	980	970	970	4,468,800
2024-03-05	14:36:26	975	975	975	975	0
2024-03-05	14:35:00	980	980	975	980	678,600
2024-03-05	14:30:00	980	980	975	980	635,100
2024-03-05	14:25:00	980	980	975	975	199,000
2024-03-05	14:20:00	980	980	975	975	240,000
2024-03-05	14:15:00	975	980	975	980	367,200
2024-03-05	14:10:00	975	980	975	975	247,900
2024-03-05	14:05:00	980	980	975	975	164,400
2024-03-05	14:00:00	975	980	975	975	261,700
2024-03-05	13:55:00	975	980	975	980	90,700
2024-03-05	13:50:00	975	980	975	980	292,100
2024-03-05	13:45:00	975	980	975	975	192,000
2024-03-05	13:40:00	975	980	975	975	425,500

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	955	960	950	955	2,369,400
2024-03-05	15:30:00	960	960	950	955	11,649,600
2024-03-05	15:28:34	960	960	960	960	0
2024-03-05	15:15:00	965	965	955	960	6,831,600
2024-03-05	15:00:00	975	975	960	965	9,992,500
2024-03-05	14:45:00	975	975	970	970	3,095,500
2024-03-05	14:36:26	975	975	975	975	0
2024-03-05	14:30:00	980	980	970	970	5,782,500
2024-03-05	14:15:00	975	980	975	975	806,200
2024-03-05	14:00:00	975	980	975	975	674,000
2024-03-05	13:45:00	975	980	975	980	574,800
2024-03-05	13:30:51	980	980	980	980	0
2024-03-05	13:30:00	975	980	975	975	852,000
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	11:59:58	975	975	975	975	0
2024-03-05	11:45:00	980	980	970	975	9,863,100
2024-03-05	11:43:46	975	975	975	975	0
2024-03-05	11:30:00	975	980	975	975	308,700
2024-03-05	11:15:00	975	980	975	975	536,000
2024-03-05	11:00:00	980	985	975	975	1,344,300
2024-03-05	10:53:16	975	975	975	975	0
2024-03-05	10:45:00	980	985	975	980	1,385,600
2024-03-05	10:30:00	980	985	975	980	2,755,500
2024-03-05	10:15:00	980	985	975	975	1,842,100
2024-03-05	10:04:39	985	985	985	985	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	960	960	950	955	14,019,000
2024-03-05	15:28:34	960	960	960	960	0
2024-03-05	15:00:00	975	975	955	960	16,824,100
2024-03-05	14:36:26	975	975	975	975	0
2024-03-05	14:30:00	980	980	970	970	8,878,000
2024-03-05	14:00:00	975	980	975	975	1,480,200
2024-03-05	13:30:51	980	980	980	980	0
2024-03-05	13:30:00	975	980	975	980	1,426,800
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	975	975	975	975	0
2024-03-05	11:43:46	975	975	975	975	0
2024-03-05	11:30:00	975	980	970	975	10,171,800
2024-03-05	11:00:00	980	985	975	975	1,880,300
2024-03-05	10:53:16	975	975	975	975	0
2024-03-05	10:30:00	980	985	975	980	4,141,100
2024-03-05	10:04:40	985	985	985	985	0
2024-03-05	10:00:00	985	985	975	975	7,292,600
2024-03-05	09:30:00	985	990	970	980	20,704,000
2024-03-05	09:18:02	985	985	985	985	0
2024-03-05	09:00:00	1,015	1,020	980	985	25,084,500
2024-03-04	15:30:00	1,015	1,015	1,010	1,010	4,142,600
2024-03-04	15:12:28	1,015	1,015	1,015	1,015	0
2024-03-04	15:00:00	1,015	1,015	1,005	1,015	6,119,500
2024-03-04	14:30:00	1,015	1,015	1,010	1,010	1,935,500
2024-03-04	14:19:06	1,010	1,010	1,010	1,010	0
2024-03-04	14:00:00	1,010	1,015	1,005	1,010	2,535,600
2024-03-04	13:30:00	1,020	1,025	1,010	1,010	9,700,400
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:28:35	960	960	960	960	0
2024-03-05	15:00:00	975	975	950	955	30,843,100
2024-03-05	14:36:26	975	975	975	975	0
2024-03-05	14:00:00	975	980	970	970	10,358,200
2024-03-05	13:30:46	975	975	975	975	0
2024-03-05	13:00:00	975	980	975	980	1,426,800
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	975	975	975	975	0
2024-03-05	11:43:46	975	975	975	975	0
2024-03-05	11:00:00	980	985	970	975	12,052,100
2024-03-05	10:53:16	975	975	975	975	0
2024-03-05	10:04:40	985	985	985	985	0
2024-03-05	10:00:00	985	985	975	980	11,433,700
2024-03-05	09:18:03	985	985	985	985	0
2024-03-05	09:00:00	1,015	1,020	970	980	45,788,500
2024-03-04	15:12:28	1,015	1,015	1,015	1,015	0
2024-03-04	15:00:00	1,015	1,015	1,005	1,010	10,262,100
2024-03-04	14:19:06	1,010	1,010	1,010	1,010	0
2024-03-04	14:00:00	1,010	1,015	1,005	1,010	4,471,100
2024-03-04	13:00:00	1,020	1,025	1,010	1,010	9,700,400
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:58	1,025	1,025	1,025	1,025	0
2024-03-04	11:46:06	1,020	1,020	1,020	1,020	0
2024-03-04	11:00:00	1,015	1,025	1,010	1,025	8,355,500
2024-03-04	10:56:21	1,015	1,015	1,015	1,015	0
2024-03-04	10:07:11	1,015	1,015	1,015	1,015	0
2024-03-04	10:00:00	1,015	1,020	1,010	1,015	5,977,700
2024-03-04	09:10:51	1,010	1,010	1,010	1,010	0
2024-03-04	09:00:00	1,010	1,025	1,005	1,015	0
2024-03-01	16:00:00	1,005	1,005	1,005	1,005	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:35:04	985	985	985	985	0
2024-05-03	15:00:00	1,000	1,005	980	980	12,920,700
2024-05-03	14:55:29	1,000	1,000	1,000	1,000	0
2024-05-03	14:18:08	990	990	990	990	0
2024-05-03	13:30:00	995	1,000	990	995	13,141,500
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:59	990	990	990	990	0
2024-05-03	11:21:57	995	995	995	995	0
2024-05-03	10:47:46	1,000	1,000	1,000	1,000	0
2024-05-03	10:30:00	995	1,005	990	990	3,874,200
2024-05-03	10:14:25	1,000	1,000	1,000	1,000	0
2024-05-03	09:41:54	1,000	1,000	1,000	1,000	0
2024-05-03	09:10:10	1,010	1,010	1,010	1,010	0
2024-05-03	09:00:00	1,000	1,020	990	995	24,042,300
2024-05-02	15:28:40	1,005	1,005	1,005	1,005	0
2024-05-02	15:00:00	1,010	1,020	1,000	1,000	23,900,800
2024-05-02	14:47:17	1,005	1,005	1,005	1,005	0
2024-05-02	14:05:49	1,000	1,000	1,000	1,000	0
2024-05-02	13:30:00	1,015	1,020	990	1,005	28,408,000
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:58	1,020	1,020	1,020	1,020	0
2024-05-02	11:36:35	1,015	1,015	1,015	1,015	0
2024-05-02	11:00:16	1,040	1,040	1,040	1,040	0
2024-05-02	10:30:00	1,025	1,045	1,015	1,020	19,287,100
2024-05-02	10:24:58	1,015	1,015	1,015	1,015	0
2024-05-02	09:50:33	1,040	1,040	1,040	1,040	0
2024-05-02	09:16:25	1,060	1,060	1,060	1,060	0
2024-05-02	09:00:00	1,015	1,075	995	1,025	133,282,000
2024-04-30	15:31:48	1,015	1,015	1,015	1,015	0
2024-04-30	15:00:00	1,005	1,020	1,005	1,020	56,064,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,015	1,075	990	1,000	214,655,100
2024-04-30	09:00:00	970	1,020	965	1,020	198,257,200
2024-04-29	09:00:00	890	975	880	955	133,300,400
2024-04-26	09:00:00	930	945	875	875	104,341,500
2024-04-25	09:00:00	955	955	930	930	46,455,300
2024-04-24	09:00:00	950	965	945	950	42,068,500
2024-04-23	09:00:00	950	960	935	940	67,532,100
2024-04-22	09:00:00	950	965	940	955	39,868,300
2024-04-19	09:00:00	960	970	940	950	65,026,600
2024-04-18	09:00:00	1,000	1,005	955	960	91,765,600
2024-04-17	09:00:00	1,010	1,045	995	995	117,685,500
2024-04-16	09:00:00	990	1,020	965	1,010	90,076,600
2024-04-05	09:00:00	970	1,020	970	1,005	122,806,000
2024-04-04	09:00:00	960	980	960	970	35,007,000
2024-04-03	09:00:00	1,000	1,005	960	960	69,162,200
2024-04-02	09:00:00	955	1,000	950	1,000	122,571,000
2024-04-01	09:00:00	965	970	935	950	56,751,900
2024-03-28	09:00:00	950	960	935	945	59,460,600
2024-03-27	09:00:00	970	975	945	945	38,410,600
2024-03-26	09:00:00	985	985	960	975	48,875,200
2024-03-25	09:00:00	970	970	925	970	91,657,600
2024-03-22	09:00:00	960	960	940	945	78,154,300
2024-03-21	09:00:00	960	970	950	955	71,010,600
2024-03-20	09:00:00	960	980	950	955	66,379,400
2024-03-19	09:00:00	965	975	960	960	44,525,400
2024-03-18	09:00:00	990	995	960	960	64,758,800
2024-03-15	09:00:00	1,030	1,030	980	985	123,467,000
2024-03-14	09:00:00	1,025	1,060	1,010	1,035	135,422,000
2024-03-13	09:00:00	1,015	1,030	1,005	1,025	84,487,800
2024-03-08	09:00:00	1,025	1,045	1,005	1,010	96,892,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,015	1,075	990	1,000	214,655,100
2024-04-29	09:00:00	890	975	880	955	133,300,400
2024-04-26	09:00:00	930	945	875	875	104,341,500
2024-04-25	09:00:00	955	955	930	930	46,455,300
2024-04-24	09:00:00	950	965	945	950	42,068,500
2024-04-23	09:00:00	950	960	935	940	67,532,100
2024-04-22	09:00:00	950	965	940	955	39,868,300
2024-04-19	09:00:00	960	970	940	950	65,026,600
2024-04-18	09:00:00	1,000	1,005	955	960	91,765,600
2024-04-17	09:00:00	1,010	1,045	995	995	117,685,500
2024-04-16	09:00:00	990	1,020	965	1,010	90,076,600
2024-04-05	09:00:00	970	1,020	970	1,005	122,806,000
2024-04-04	09:00:00	960	980	960	970	35,007,000
2024-04-03	09:00:00	1,000	1,005	960	960	69,162,200
2024-04-02	09:00:00	955	1,000	950	1,000	122,571,000
2024-04-01	09:00:00	965	970	935	950	56,751,900
2024-03-28	09:00:00	950	960	935	945	59,460,600
2024-03-27	09:00:00	970	975	945	945	38,410,600
2024-03-26	09:00:00	985	985	960	975	48,875,200
2024-03-25	09:00:00	970	970	925	970	91,657,600
2024-03-22	09:00:00	960	960	940	945	78,154,300
2024-03-21	09:00:00	960	970	950	955	71,010,600
2024-03-20	09:00:00	960	980	950	955	66,379,400
2024-03-19	09:00:00	965	975	960	960	44,525,400
2024-03-18	09:00:00	990	995	960	960	64,758,800
2024-03-15	09:00:00	1,030	1,030	980	985	123,467,000
2024-03-14	09:00:00	1,025	1,060	1,010	1,035	135,422,000
2024-03-13	09:00:00	1,015	1,030	1,005	1,025	84,487,800
2024-03-08	09:00:00	1,025	1,045	1,005	1,010	96,892,600
2024-03-07	09:00:00	985	1,050	975	1,020	175,039,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	890	975	880	955	133,300,400
2024-04-21	00:00:00	950	965	875	875	300,265,700
2024-04-14	00:00:00	990	1,045	940	950	364,554,300
2024-04-07	00:00:00	1,005	1,005	1,005	1,005	0
2024-03-31	00:00:00	965	1,020	935	1,005	406,298,100
2024-03-24	00:00:00	970	985	925	945	238,404,000
2024-03-17	00:00:00	990	995	940	945	324,828,500
2024-03-10	00:00:00	1,015	1,060	980	985	343,376,800
2024-03-03	00:00:00	1,010	1,050	950	1,010	538,608,800
2024-02-25	00:00:00	985	1,025	945	1,005	408,640,700
2024-02-18	00:00:00	1,010	1,030	970	975	303,492,700
2024-02-11	00:00:00	1,055	1,055	965	1,010	567,202,000
2024-02-04	00:00:00	1,050	1,075	1,010	1,050	292,657,100
2024-01-28	00:00:00	1,035	1,080	1,000	1,050	606,459,300
2024-01-21	00:00:00	1,085	1,145	1,020	1,035	703,996,900
2024-01-14	00:00:00	1,090	1,155	1,005	1,085	1,269,164,100
2024-01-07	00:00:00	1,355	1,375	1,045	1,065	1,019,995,400
2023-12-31	00:00:00	1,330	1,435	1,330	1,350	454,393,000
2023-12-24	00:00:00	1,410	1,485	1,330	1,330	412,592,800
2023-12-17	00:00:00	1,625	1,670	1,350	1,410	1,355,696,300
2023-12-10	00:00:00	1,760	1,920	1,530	1,610	2,204,873,400
2023-12-03	00:00:00	1,030	1,950	1,005	1,750	3,850,399,200
2023-11-26	00:00:00	990	1,075	945	1,015	1,064,123,600
2023-11-19	00:00:00	1,165	1,170	970	985	708,034,700
2023-11-12	00:00:00	1,185	1,210	1,110	1,165	829,885,300
2023-11-05	00:00:00	1,045	1,280	1,010	1,175	1,365,046,500
2023-10-29	00:00:00	995	1,155	990	1,040	949,684,800
2023-10-22	00:00:00	1,020	1,045	950	990	451,167,000
2023-10-15	00:00:00	1,160	1,195	995	1,020	677,321,400
2023-10-08	00:00:00	1,370	1,410	1,130	1,145	959,474,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,015	1,075	990	1,000	214,655,100
2024-03-31	00:00:00	965	1,045	875	1,020	1,402,675,700
2024-02-29	00:00:00	980	1,060	925	945	1,562,553,200
2024-01-31	00:00:00	1,070	1,080	945	975	1,650,450,500
2023-12-31	00:00:00	1,330	1,435	1,000	1,060	3,858,215,600
2023-11-30	00:00:00	1,050	1,950	1,005	1,330	7,926,480,900
2023-10-31	00:00:00	1,135	1,280	945	1,045	4,424,652,300
2023-09-30	00:00:00	1,305	1,410	950	1,125	3,148,755,900
2023-08-31	00:00:00	1,085	1,530	1,085	1,300	2,818,726,300
2023-07-31	00:00:00	775	1,185	765	1,070	1,796,015,100
2023-06-30	00:00:00	755	785	745	775	251,345,600
2023-05-31	00:00:00	760	785	710	745	689,015,200
2023-04-30	00:00:00	835	840	760	760	788,914,000
2023-03-31	00:00:00	835	835	825	835	35,202,900
2023-02-28	00:00:00	820	840	810	825	74,002,500
2023-01-31	00:00:00	935	995	920	935	347,126,500
2022-12-31	00:00:00	760	870	750	825	1,549,030,300
2022-11-30	00:00:00	797	802	737	755	1,507,562,621
2022-10-31	00:00:00	822	841	782	787	1,736,477,417
2022-09-30	00:00:00	787	851	762	822	1,712,991,645
2022-08-31	00:00:00	822	881	777	792	2,149,411,395
2022-07-31	00:00:00	896	1,061	807	817	1,373,284,292
2022-06-30	00:00:00	747	951	697	896	1,392,725,307
2022-05-31	00:00:00	832	851	687	752	867,043,992
2022-04-30	00:00:00	846	856	787	832	623,942,103
2022-03-31	00:00:00	901	921	846	846	670,804,585
2022-02-28	00:00:00	891	931	822	901	1,045,541,811
2022-01-31	00:00:00	886	1,090	876	886	1,124,465,028
2021-12-31	00:00:00	851	906	817	886	676,331,159
2021-11-30	00:00:00	926	946	851	851	873,617,857

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,015	1,075	990	1,000	214,655,100
2024-03-31	00:00:00	965	1,045	875	955	1,204,418,500
2024-02-29	00:00:00	980	1,060	925	945	1,562,553,200
2024-01-31	00:00:00	1,070	1,080	875	1,020	4,615,679,400
2023-12-31	00:00:00	1,330	1,435	925	945	7,071,219,300
2023-11-30	00:00:00	1,050	1,950	945	975	13,435,147,000
2023-10-31	00:00:00	1,135	1,950	945	1,060	16,209,348,800
2023-09-30	00:00:00	1,305	1,950	945	1,330	15,499,889,100
2023-08-31	00:00:00	1,085	1,530	945	1,045	10,392,134,500
2023-07-31	00:00:00	775	1,530	765	1,125	7,763,497,300
2023-06-30	00:00:00	755	1,530	745	1,300	4,866,087,000
2023-05-31	00:00:00	760	1,185	710	1,070	2,736,375,900
2023-04-30	00:00:00	835	840	710	775	1,729,274,800
2023-03-31	00:00:00	835	845	710	745	1,514,328,100
2023-02-28	00:00:00	820	845	760	760	1,433,786,600
2023-01-31	00:00:00	945	945	750	835	2,067,037,700
2022-10-31	00:00:00	822	870	737	825	4,793,070,338
2022-07-31	00:00:00	896	1,061	762	822	5,235,687,332
2022-04-30	00:00:00	846	951	687	896	2,883,711,402
2022-01-31	00:00:00	886	1,090	822	846	2,840,811,424
2021-10-31	00:00:00	936	1,095	817	886	2,831,214,789
2021-07-31	00:00:00	981	1,160	901	931	3,335,339,718
2021-04-30	00:00:00	991	1,031	797	966	2,746,206,463
2021-01-31	00:00:00	1,080	1,115	881	996	1,803,177,069

Dividends Amount

Date	Time	Amount
2023-06-21	09:00:00	2
2022-05-23	09:00:00	3
2021-05-19	09:00:00	3
2018-12-17	09:00:00	3
2018-06-27	09:00:00	5

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	2	0.16 %
2022	1	3	0.31 %
2021	1	3	0.27 %
2018	2	8	0.77 %

Splits

Date	Time	Numerator	Denominator	Ratio
2022-12-20	09:00:00	477	475	477:475
2019-08-06	09:00:00	5	1	5:1
2017-07-12	09:00:00	2	1	2:1

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