Informasi Saham BSSR PT Baramulti Suksessarana Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
AKRA	PT AKR Corporindo Tbk
ASII	PT Astra International Tbk
LAND	PT Trimitra Propertindo Tbk
MSTI	PT Mastersystem Infotama Tbk.
INCO	PT Vale Indonesia Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	3	3	3
40002	Enterprise Value	4	9,264,310,957,493	8,840,355,729,749	9,859,754,530,285
14008	Pe Ratio	8	4	4	2
14010	Ps Ratio	12	1	1	1
40001	Market Cap	16	9,916,535,000,000	10,099,690,000,000	11,355,610,000,000
102	Enterprises Value E B I T D A Ratio	24	41,928	150,266	180,467
101	Enterprises Value Revenue Ratio	31	8,167	31,821	32,261

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	3	3	3	2	3	3
40002	Enterprise Value	4	9,264,310,957,493	8,840,355,729,749	9,026,615,323,173	7,057,138,638,452	9,117,725,993,514	9,859,754,530,285
14008	Pe Ratio	8	4	4	3	2	3	2
14010	Ps Ratio	12	1	1	1	0	1	1
40001	Market Cap	16	9,916,535,000,000	10,099,690,000,000	10,544,495,000,000	8,765,275,000,000	10,309,010,000,000	11,355,610,000,000
102	Enterprises Value E B I T D A Ratio	24	41,928	150,266	384,608	91,043	149,117	180,467
101	Enterprises Value Revenue Ratio	31	8,167	31,821	34,340	21,960	33,485	32,261

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	220,960,193	58,831,297	309,254,979	264,926,276	41,694,917
20304	Write Off	0	0	21,861	4,493	-43,768
20091	Net Income	162,269,080	36,682,162	239,895,604	205,163,912	30,520,185
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	220,960,193	58,831,297	309,254,979	264,926,276	41,694,917
20046	Gross Profit	351,281,250	72,246,804	463,301,034	351,611,886	99,907,018
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	220,589,954	58,752,231	308,781,175	264,208,458	40,839,013
20145	Tax Provision	58,320,495	22,069,961	68,885,156	59,044,129	10,318,744
20100	Total Revenue	1,134,336,606	277,815,268	1,029,015,864	691,372,585	331,463,965
20164	Total Expenses	913,780,213	218,036,768	723,402,010	425,133,518	288,377,827
20013	Cost Of Revenue	783,055,356	205,568,464	565,714,830	339,760,699	231,556,947
20177	Interest Income	2,669,803	529,006	975,606	486,256	402,524
20057	Interest Expense	370,239	79,066	473,804	717,818	855,904
20109	Operating Income	220,556,393	59,778,500	305,613,854	266,239,067	43,086,138
20316	Normalized Income	162,269,080	36,682,162	240,116,317	205,604,035	31,955,194
20108	Operating Expense	130,724,857	12,468,304	157,687,180	85,372,819	56,820,880
20112	Operating Revenue	1,134,336,606	277,815,268	1,029,015,864	691,372,585	331,463,965
20087	Minority Interests	-379	-108	-415	-417	-84
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	1,914,936	360,399	119,576	-508,655	-592,212
20416	Total Unusual Items	0	0	-284,090	-566,786	-1,920,178
29010	Basic Average Shares	2,616,500,000	0	2,616,500,000	2,616,500,000	2,616,500,000
20269	Other Special Charges	0	0	120,910	-94,386	1,082
29011	Diluted Average Shares	2,616,500,000	0	2,616,500,000	2,616,500,000	2,616,500,000
20420	Normalized E B I T D A	220,960,193	58,831,297	309,539,069	265,493,062	43,615,095
20162	Special Income Charges	0	0	-284,090	-566,786	-1,920,178
20312	Other Operating Expenses	-31,792,388	-33,086,479	39,884,587	2,915,797	-666,056
20368	Total Other Finance Cost	384,628	89,541	382,226	277,093	138,832
20440	Rent Expense Supplemental	6,337,321	2,143,493	3,278,282	3,225,430	1,275,966
20314	Reconciled Cost Of Revenue	783,055,356	205,568,464	565,714,830	339,760,699	231,556,947
20419	Tax Effect Of Unusual Items	0	0	-63,377	-126,663	-485,169
20225	Impairment Of Capital Assets	0	0	141,319	656,679	1,962,864
20075	Interest Income Non Operating	2,669,803	529,006	975,606	486,256	402,524
20158	Selling And Marketing Expense	150,098,988	39,320,946	110,062,338	74,621,343	48,942,691
20064	Interest Expense Non Operating	370,239	79,066	473,804	717,818	855,904
20093	Net Income Common Stockholders	162,269,080	36,682,162	239,895,604	205,163,912	30,520,185
20094	Net Income Continuous Operations	162,269,459	36,682,270	239,896,019	205,164,329	30,520,269
20045	General And Administrative Expense	10,435,950	5,331,943	5,000,906	8,360,921	8,679,589
20159	Selling General And Administration	160,534,938	44,652,889	115,063,244	82,982,264	57,622,280
20435	Total Operating Income As Reported	218,290,390	58,302,291	308,279,373	264,440,020	41,292,393
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	162,269,080	36,682,162	239,895,604	205,163,912	30,520,185
20417	Total Unusual Items Excluding Goodwill	0	0	-284,090	-566,786	-1,920,178
20077	Net Non Operating Interest Income Expense	1,914,936	360,399	119,576	-508,655	-592,212
20346	Net Income Including Noncontrolling Interests	162,269,459	36,682,270	239,896,019	205,164,329	30,520,269
20309	Net Income From Continuing And Discontinued Operation	162,269,080	36,682,162	239,895,604	205,163,912	30,520,185
20331	Net Income From Continuing Operation Net Minority Interest	162,269,080	36,682,162	239,895,604	205,163,912	30,520,185

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	220,960,193	58,831,297	23,469,649	77,514,278	61,144,969	309,254,979	264,926,276	41,694,917
20304	Write Off	0	0	0	0	0	21,861	4,493	-43,768
20091	Net Income	162,269,080	36,682,162	19,219,601	59,638,781	46,728,536	239,895,604	205,163,912	30,520,185
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	220,960,193	58,831,297	23,469,649	77,514,278	61,144,969	309,254,979	264,926,276	41,694,917
20046	Gross Profit	351,281,250	72,246,804	60,422,309	119,893,544	98,718,593	463,301,034	351,611,886	99,907,018
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	220,589,954	58,752,231	23,380,146	77,412,637	61,044,940	308,781,175	264,208,458	40,839,013
20145	Tax Provision	58,320,495	22,069,961	4,160,501	17,773,723	14,316,310	68,885,156	59,044,129	10,318,744
20100	Total Revenue	1,134,336,606	277,815,268	262,861,879	321,366,806	272,292,653	1,029,015,864	691,372,585	331,463,965
20164	Total Expenses	913,780,213	218,036,768	242,865,386	243,908,171	208,969,888	723,402,010	425,133,518	288,377,827
20013	Cost Of Revenue	783,055,356	205,568,464	202,439,570	201,473,262	173,574,060	565,714,830	339,760,699	231,556,947
20177	Interest Income	2,669,803	529,006	926,967	754,516	459,314	975,606	486,256	402,524
20057	Interest Expense	370,239	79,066	89,503	101,641	100,029	473,804	717,818	855,904
20109	Operating Income	220,556,393	59,778,500	19,996,493	77,458,635	63,322,765	305,613,854	266,239,067	43,086,138
20316	Normalized Income	162,269,080	36,682,162	19,219,601	59,638,781	46,728,536	240,116,317	205,604,035	31,955,194
20108	Operating Expense	130,724,857	12,468,304	40,425,816	42,434,909	35,395,828	157,687,180	85,372,819	56,820,880
20112	Operating Revenue	1,134,336,606	277,815,268	262,861,879	321,366,806	272,292,653	1,029,015,864	691,372,585	331,463,965
20087	Minority Interests	-379	-108	-44	-133	-94	-415	-417	-84
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	1,914,936	360,399	744,058	549,223	261,256	119,576	-508,655	-592,212
20416	Total Unusual Items	0	0	0	0	0	-284,090	-566,786	-1,920,178
29010	Basic Average Shares	2,616,500,000	0	2,616,500,000	0	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000
20269	Other Special Charges	0	0	0	0	0	120,910	-94,386	1,082
29011	Diluted Average Shares	2,616,500,000	0	2,616,500,000	0	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000
20420	Normalized E B I T D A	220,960,193	58,831,297	23,469,649	77,514,278	61,144,969	309,539,069	265,493,062	43,615,095
20162	Special Income Charges	0	0	0	0	0	-284,090	-566,786	-1,920,178
20312	Other Operating Expenses	-31,792,388	-33,086,479	412,122	136,223	745,746	39,884,587	2,915,797	-666,056
20368	Total Other Finance Cost	384,628	89,541	93,406	103,652	98,029	382,226	277,093	138,832
20440	Rent Expense Supplemental	6,337,321	2,143,493	1,744,421	0	0	3,278,282	3,225,430	1,275,966
20314	Reconciled Cost Of Revenue	783,055,356	205,568,464	202,439,570	201,473,262	173,574,060	565,714,830	339,760,699	231,556,947
20419	Tax Effect Of Unusual Items	0	0	0	0	0	-63,377	-126,663	-485,169
20225	Impairment Of Capital Assets	0	0	0	0	0	141,319	656,679	1,962,864
20075	Interest Income Non Operating	2,669,803	529,006	926,967	754,516	459,314	975,606	486,256	402,524
20158	Selling And Marketing Expense	150,098,988	39,320,946	37,677,902	40,317,603	32,782,537	110,062,338	74,621,343	48,942,691
20064	Interest Expense Non Operating	370,239	79,066	89,503	101,641	100,029	473,804	717,818	855,904
20093	Net Income Common Stockholders	162,269,080	36,682,162	19,219,601	59,638,781	46,728,536	239,895,604	205,163,912	30,520,185
20094	Net Income Continuous Operations	162,269,459	36,682,270	19,219,645	59,638,914	46,728,630	239,896,019	205,164,329	30,520,269
20045	General And Administrative Expense	10,435,950	5,331,943	1,693,988	2,145,745	1,264,274	5,000,906	8,360,921	8,679,589
20159	Selling General And Administration	160,534,938	44,652,889	39,371,890	42,463,348	34,046,811	115,063,244	82,982,264	57,622,280
20435	Total Operating Income As Reported	218,290,390	58,302,291	22,542,682	76,759,762	60,685,655	308,279,373	264,440,020	41,292,393
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	162,269,080	36,682,162	19,219,601	59,638,781	46,728,536	239,895,604	205,163,912	30,520,185
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	-284,090	-566,786	-1,920,178
20077	Net Non Operating Interest Income Expense	1,914,936	360,399	744,058	549,223	261,256	119,576	-508,655	-592,212
20346	Net Income Including Noncontrolling Interests	162,269,459	36,682,270	19,219,645	59,638,914	46,728,630	239,896,019	205,164,329	30,520,269
20309	Net Income From Continuing And Discontinued Operation	162,269,080	36,682,162	19,219,601	59,638,781	46,728,536	239,895,604	205,163,912	30,520,185
20331	Net Income From Continuing Operation Net Minority Interest	162,269,080	36,682,162	19,219,601	59,638,781	46,728,536	239,895,604	205,163,912	30,520,185

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	20,102,790	20,102,790	20,102,790	20,102,790
23165	Payables	68,496,851	49,913,808	120,396,034	19,267,289
23139	Net P P E	152,337,241	156,734,314	130,690,134	125,112,554
23351	Properties	172,296,216	151,279,412	123,066,947	109,304,124
23386	Total Debt	5,540,729	8,269,431	15,228,935	10,275,456
23100	Gross P P E	326,344,183	292,671,461	243,338,518	218,814,746
23038	Common Stock	28,468,640	28,468,640	28,468,640	28,468,640
23045	Current Debt	2,619,202	2,619,202	9,629,203	5,519,320
23532	Share Issued	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000
23220	Total Assets	408,454,573	404,831,175	435,317,386	263,343,768
23027	Capital Stock	28,468,640	28,468,640	28,468,640	28,468,640
23028	Cash Financial	43,006,152	59,494,824	165,721,372	25,391,958
23123	Long Term Debt	2,837,468	5,456,670	5,317,708	4,375,000
23179	Prepaid Assets	40,493,063	23,605,558	17,603,439	7,071,451
23385	Working Capital	58,258,607	41,995,675	102,097,275	35,114,179
23000	Accounts Payable	42,660,477	24,867,669	19,466,784	15,021,971
23029	Cash Equivalents	2,585,177	28,045,623	45,623	45,623
23245	Invested Capital	247,938,957	228,552,554	267,558,354	200,269,296
23340	Other Properties	5,884,855	5,884,855	591,075	591,075
23291	Dividends Payable	20,070,114	0	63,986,851	16
23132	Minority Interest	1,173	1,092	1,250	1,069
23342	Other Receivables	950,308	1,717,080	1,316,080	1,218,339
23204	Retained Earnings	166,263,336	144,257,731	176,392,492	114,156,025
23217	Total Tax Payable	5,766,260	25,046,139	36,942,399	4,245,302
23001	Accounts Receivable	87,304,765	62,407,365	66,857,716	54,652,801
23280	Common Stock Equity	242,482,287	220,476,682	252,611,443	190,374,976
23403	Net Tangible Assets	222,379,497	200,373,892	232,508,653	170,272,186
23215	Stockholders Equity	242,482,287	220,476,682	252,611,443	190,374,976
23383	Tangible Book Value	222,379,497	200,373,892	232,508,653	170,272,186
23353	Long Term Provisions	8,442,371	6,663,931	6,158,420	5,093,350
23374	Total Capitalization	245,319,755	225,933,352	257,929,151	194,749,976
23312	Land And Improvements	18,151,338	15,183,298	14,764,348	14,453,886
23469	Other Equity Interest	-6,374,679	-6,374,679	-6,374,679	-6,374,679
23393	Ordinary Shares Number	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000
23008	Accumulated Depreciation	-174,006,942	-135,937,147	-112,648,384	-93,702,192
23282	Construction In Progress	12,674,906	11,752,652	5,468,902	3,140,349
23380	Capital Lease Obligations	84,059	193,559	282,024	381,136
23030	Cash And Cash Equivalents	45,591,329	87,540,447	165,766,995	25,437,581
23262	Gross Accounts Receivable	87,304,765	62,407,365	66,857,716	54,781,501
23012	Additional Paid In Capital	48,431,262	48,431,262	48,431,262	48,431,262
23275	Buildings And Improvements	55,321,938	53,876,470	52,267,482	49,685,211
23319	Machinery Furniture Equipment	62,014,930	54,694,774	47,179,764	41,640,101
23048	Current Capital Lease Obligation	84,059	164,217	240,705	116,458
23127	Long Term Capital Lease Obligation	0	29,342	41,319	264,678
23098	Goodwill And Other Intangible Assets	20,102,790	20,102,790	20,102,790	20,102,790
23261	Total Equity Gross Minority Interest	242,483,460	220,477,774	252,612,693	190,376,045
23259	Total Liabilities Net Minority Interest	165,971,113	184,353,401	182,704,693	72,967,723
23046	Current Debt And Capital Lease Obligation	2,703,261	2,783,419	9,869,908	5,635,778
23266	Allowance For Doubtful Accounts Receivable	0	0	0	-128,700
23124	Long Term Debt And Capital Lease Obligation	2,837,468	5,486,012	5,359,027	4,639,678
23344	Non Current Pension And Other Postretirement Benefit Plans	1,102,843	954,434	1,500,479	2,380,848

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	20,102,790	20,102,790	20,102,790	20,102,790	20,102,790	20,102,790	20,102,790
23165	Payables	68,496,851	55,566,675	59,066,541	64,409,732	49,913,808	120,396,034	19,267,289
23139	Net P P E	152,337,241	155,245,884	158,247,939	159,609,546	156,734,314	130,690,134	125,112,554
23351	Properties	172,296,216	166,403,980	163,146,072	159,613,333	151,279,412	123,066,947	109,304,124
23386	Total Debt	5,540,729	6,230,887	6,918,940	7,598,302	8,269,431	15,228,935	10,275,456
23100	Gross P P E	326,344,183	320,004,471	311,900,463	303,313,616	292,671,461	243,338,518	218,814,746
23038	Common Stock	28,468,640	28,468,640	28,468,640	28,468,640	28,468,640	28,468,640	28,468,640
23045	Current Debt	2,619,202	2,619,202	2,619,202	2,619,202	2,619,202	9,629,203	5,519,320
23532	Share Issued	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000
23220	Total Assets	408,454,573	450,557,369	482,271,154	470,215,676	404,831,175	435,317,386	263,343,768
23027	Capital Stock	28,468,640	28,468,640	28,468,640	28,468,640	28,468,640	28,468,640	28,468,640
23028	Cash Financial	43,006,152	67,084,290	49,061,441	108,187,965	59,494,824	165,721,372	25,391,958
23123	Long Term Debt	2,837,468	3,492,269	4,147,069	4,801,870	5,456,670	5,317,708	4,375,000
23179	Prepaid Assets	40,493,063	31,349,213	29,093,714	31,079,718	23,605,558	17,603,439	7,071,451
23385	Working Capital	58,258,607	38,513,505	86,147,185	84,884,072	41,995,675	102,097,275	35,114,179
23000	Accounts Payable	42,660,477	39,016,529	45,389,253	45,313,006	24,867,669	19,466,784	15,021,971
23029	Cash Equivalents	2,585,177	19,795,623	55,861,070	13,324,072	28,045,623	45,623	45,623
23245	Invested Capital	247,938,957	232,008,282	273,334,081	274,542,725	228,552,554	267,558,354	200,269,296
23340	Other Properties	5,884,855	5,884,855	5,884,855	5,884,855	5,884,855	591,075	591,075
23291	Dividends Payable	20,070,114	0	0	0	0	63,986,851	16
23132	Minority Interest	1,173	1,096	1,162	1,186	1,092	1,250	1,069
23342	Other Receivables	950,308	1,333,475	1,259,298	988,237	1,717,080	1,316,080	1,218,339
23204	Retained Earnings	166,263,336	149,677,860	190,348,859	190,902,702	144,257,731	176,392,492	114,156,025
23217	Total Tax Payable	5,766,260	16,550,146	13,677,288	19,096,726	25,046,139	36,942,399	4,245,302
23001	Accounts Receivable	87,304,765	63,319,629	95,560,170	78,660,164	62,407,365	66,857,716	54,652,801
23280	Common Stock Equity	242,482,287	225,896,811	266,567,810	267,121,653	220,476,682	252,611,443	190,374,976
23403	Net Tangible Assets	222,379,497	205,794,021	246,465,020	247,018,863	200,373,892	232,508,653	170,272,186
23215	Stockholders Equity	242,482,287	225,896,811	266,567,810	267,121,653	220,476,682	252,611,443	190,374,976
23383	Tangible Book Value	222,379,497	205,794,021	246,465,020	247,018,863	200,373,892	232,508,653	170,272,186
23353	Long Term Provisions	8,442,371	7,974,371	7,786,350	7,333,792	6,663,931	6,158,420	5,093,350
23374	Total Capitalization	245,319,755	229,389,080	270,714,879	271,923,523	225,933,352	257,929,151	194,749,976
23312	Land And Improvements	18,151,338	18,151,338	18,151,338	15,183,298	15,183,298	14,764,348	14,453,886
23469	Other Equity Interest	-6,374,679	-6,374,679	-6,374,679	-6,374,679	-6,374,679	-6,374,679	-6,374,679
23393	Ordinary Shares Number	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000
23008	Accumulated Depreciation	-174,006,942	-164,758,587	-153,652,524	-143,704,070	-135,937,147	-112,648,384	-93,702,192
23282	Construction In Progress	12,674,906	13,398,263	10,390,595	12,696,625	11,752,652	5,468,902	3,140,349
23380	Capital Lease Obligations	84,059	119,416	152,669	177,230	193,559	282,024	381,136
23030	Cash And Cash Equivalents	45,591,329	86,879,913	104,922,511	121,512,037	87,540,447	165,766,995	25,437,581
23262	Gross Accounts Receivable	87,304,765	63,319,629	95,560,170	78,660,164	62,407,365	66,857,716	54,781,501
23012	Additional Paid In Capital	48,431,262	48,431,262	48,431,262	48,431,262	48,431,262	48,431,262	48,431,262
23275	Buildings And Improvements	55,321,938	55,159,379	54,658,519	53,957,936	53,876,470	52,267,482	49,685,211
23319	Machinery Furniture Equipment	62,014,930	61,006,656	59,669,084	55,977,569	54,694,774	47,179,764	41,640,101
23048	Current Capital Lease Obligation	84,059	100,830	128,724	151,406	164,217	240,705	116,458
23127	Long Term Capital Lease Obligation	0	18,586	23,945	25,824	29,342	41,319	264,678
23098	Goodwill And Other Intangible Assets	20,102,790	20,102,790	20,102,790	20,102,790	20,102,790	20,102,790	20,102,790
23261	Total Equity Gross Minority Interest	242,483,460	225,897,907	266,568,972	267,122,839	220,477,774	252,612,693	190,376,045
23259	Total Liabilities Net Minority Interest	165,971,113	224,659,462	215,702,182	203,092,837	184,353,401	182,704,693	72,967,723
23046	Current Debt And Capital Lease Obligation	2,703,261	2,720,032	2,747,926	2,770,608	2,783,419	9,869,908	5,635,778
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0	0	0	-128,700
23124	Long Term Debt And Capital Lease Obligation	2,837,468	3,510,855	4,171,014	4,827,694	5,486,012	5,359,027	4,639,678
23344	Non Current Pension And Other Postretirement Benefit Plans	1,102,843	1,025,835	1,334,402	1,032,410	954,434	1,500,479	2,380,848

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	60,733	95,303	61,227
26185	Free Cash Flow	79,124,725	-40,665,788	268,148,434	214,289,560	27,253,156
26027	Changes In Cash	-42,145,989	-41,358,240	-74,726,940	140,366,053	12,691,022
26182	Issuance Of Debt	0	0	3,844,760	20,519,076	2,845,692
26016	End Cash Position	45,591,329	45,591,329	87,540,447	165,766,995	25,437,581
26112	Purchase Of P P E	-34,777,342	-8,454,583	-48,337,064	-23,018,548	-10,328,830
26183	Repayment Of Debt	-2,619,202	-654,801	-10,674,857	-15,466,485	-7,326,372
26005	Capital Expenditure	-34,777,342	-8,454,583	-48,337,064	-23,018,548	-10,328,830
26007	Cash Dividends Paid	-120,000,000	0	-336,000,000	-79,000,000	-10,000,000
26012	Financing Cash Flow	-121,270,714	-692,452	-342,936,107	-74,018,810	-14,623,361
26013	Investing Cash Flow	-34,777,342	-8,454,583	-48,276,331	-22,923,245	-10,267,603
26015	Beginning Cash Position	87,540,447	86,879,913	165,766,995	25,437,581	12,752,524
26223	Classesof Cash Payments	-926,271,505	-270,133,941	-631,078,429	-417,596,356	-281,197,379
26099	Long Term Debt Issuance	0	0	3,171,831	6,898,648	0
26090	Long Term Debt Payments	-2,619,202	-654,801	-6,328,665	-5,000,000	-5,000,000
26246	Dividends Received C F I	0	0	211,999,333	50,079,842	0
26101	Short Term Debt Issuance	0	0	672,929	13,620,428	2,845,692
26091	Short Term Debt Payments	0	0	-4,346,192	-10,466,485	-2,326,372
26154	Common Stock Dividend Paid	0	0	-272,000,000	-79,000,000	-10,000,000
26073	Net Long Term Debt Issuance	-2,619,202	-654,801	-3,156,834	1,898,648	-5,000,000
26164	Net Other Financing Charges	1,455,878	0	-696	-696	-805
26119	Net P P E Purchase And Sale	-34,777,342	-8,454,583	-48,276,331	-22,923,245	-10,267,603
26075	Net Short Term Debt Issuance	0	0	-3,673,263	3,153,943	519,320
26072	Net Issuance Payments Of Debt	-2,619,202	-654,801	-6,830,097	5,052,591	-4,480,680
26226	Paymentson Behalfof Employees	-17,278,293	-3,567,272	-12,941,023	-10,669,964	-10,574,509
26063	Effect Of Exchange Rate Changes	196,871	69,656	-3,499,608	-36,639	-5,965
26228	Other Cash Paymentsfrom Operating Activities	-157,245,706	-31,272,217	-157,288,564	-81,633,013	-35,444,886
26222	Other Cash Receiptsfrom Operating Activities	766,772	383,167	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	113,902,067	-32,211,205	316,485,498	237,308,108	37,581,986
26221	Classesof Cash Receiptsfrom Operating Activities	1,110,205,978	254,213,299	1,033,466,215	679,167,670	326,530,592

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	60,733	95,303	61,227
26185	Free Cash Flow	79,124,725	-40,665,788	42,981,013	43,355,051	33,454,449	268,148,434	214,289,560	27,253,156
26027	Changes In Cash	-42,145,989	-41,358,240	-17,717,761	-16,613,635	33,543,647	-74,726,940	140,366,053	12,691,022
26182	Issuance Of Debt	0	0	0	0	0	3,844,760	20,519,076	2,845,692
26016	End Cash Position	45,591,329	45,591,329	86,879,913	104,922,511	121,512,037	87,540,447	165,766,995	25,437,581
26112	Purchase Of P P E	-34,777,342	-8,454,583	-8,456,649	-7,907,271	-9,958,839	-48,337,064	-23,018,548	-10,328,830
26183	Repayment Of Debt	-2,619,202	-654,801	-654,800	-654,801	-654,800	-10,674,857	-15,466,485	-7,326,372
26005	Capital Expenditure	-34,777,342	-8,454,583	-8,456,649	-7,907,271	-9,958,839	-48,337,064	-23,018,548	-10,328,830
26007	Cash Dividends Paid	-120,000,000	0	-60,000,000	0	0	-336,000,000	-79,000,000	-10,000,000
26012	Financing Cash Flow	-121,270,714	-692,452	-60,698,774	-59,968,686	89,198	-342,936,107	-74,018,810	-14,623,361
26013	Investing Cash Flow	-34,777,342	-8,454,583	-8,456,649	-7,907,271	-9,958,839	-48,276,331	-22,923,245	-10,267,603
26015	Beginning Cash Position	87,540,447	86,879,913	104,922,511	121,512,037	87,540,447	165,766,995	25,437,581	12,752,524
26223	Classesof Cash Payments	-926,271,505	-270,133,941	-247,692,400	-223,060,318	-185,384,846	-631,078,429	-417,596,356	-281,197,379
26099	Long Term Debt Issuance	0	0	40,942	0	0	3,171,831	6,898,648	0
26090	Long Term Debt Payments	-2,619,202	-654,801	-654,800	-654,801	-654,800	-6,328,665	-5,000,000	-5,000,000
26246	Dividends Received C F I	0	0	0	0	0	211,999,333	50,079,842	0
26101	Short Term Debt Issuance	0	0	0	0	0	672,929	13,620,428	2,845,692
26091	Short Term Debt Payments	0	0	0	0	0	-4,346,192	-10,466,485	-2,326,372
26154	Common Stock Dividend Paid	0	0	0	0	0	-272,000,000	-79,000,000	-10,000,000
26073	Net Long Term Debt Issuance	-2,619,202	-654,801	-654,800	-654,801	-654,800	-3,156,834	1,898,648	-5,000,000
26164	Net Other Financing Charges	1,455,878	0	0	685,051	770,827	-696	-696	-805
26119	Net P P E Purchase And Sale	-34,777,342	-8,454,583	-8,456,649	-7,907,271	-9,958,839	-48,276,331	-22,923,245	-10,267,603
26075	Net Short Term Debt Issuance	0	0	0	0	0	-3,673,263	3,153,943	519,320
26072	Net Issuance Payments Of Debt	-2,619,202	-654,801	-654,800	-654,801	-654,800	-6,830,097	5,052,591	-4,480,680
26226	Paymentson Behalfof Employees	-17,278,293	-3,567,272	-3,492,274	-7,448,290	-2,770,457	-12,941,023	-10,669,964	-10,574,509
26063	Effect Of Exchange Rate Changes	196,871	69,656	-324,837	24,109	427,943	-3,499,608	-36,639	-5,965
26228	Other Cash Paymentsfrom Operating Activities	-157,245,706	-31,272,217	-37,030,454	-32,350,196	-56,592,839	-157,288,564	-81,633,013	-35,444,886
26222	Other Cash Receiptsfrom Operating Activities	766,772	383,167	-74,177	-271,061	728,843	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	113,902,067	-32,211,205	51,437,662	51,262,322	43,413,288	316,485,498	237,308,108	37,581,986
26221	Classesof Cash Receiptsfrom Operating Activities	1,110,205,978	254,213,299	295,028,243	304,069,594	256,894,842	1,033,466,215	679,167,670	326,530,592

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
BSSR	PT Baramulti Suksessarana Tbk	2024-04-15	At close: 04:07PM WIB	3,710	3,710	3,720	3,730	3,700.00 - 3,750.00	3,700	3,750	3,130.00 - 4,480.00	3,130	4,480	296,600	381,988	9,733,000,000,000	4	989	N/A	468.33 (12.59%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-04-12	At close: 04:07PM WIB	3,710	3,710	3,720	3,730	3,700.00 - 3,750.00	3,700	3,750	3,130.00 - 4,480.00	3,130	4,480	296,600	386,205	9,733,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-04-11	At close: 04:07PM WIB	3,710	3,710	3,720	3,730	3,700.00 - 3,750.00	3,700	3,750	3,130.00 - 4,480.00	3,130	4,480	296,600	384,030	9,733,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-04-10	At close: 04:07PM WIB	3,710	3,710	3,720	3,730	3,700.00 - 3,750.00	3,700	3,750	3,130.00 - 4,480.00	3,130	4,480	296,600	384,225	9,733,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-04-05	At close: 04:07PM WIB	3,710	3,710	3,740	3,720	3,700.00 - 3,750.00	3,700	3,750	3,130.00 - 4,480.00	3,130	4,480	296,600	407,943	9,733,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-04-04	At close: 04:13PM WIB	3,700	3,710	3,700	3,710	3,690.00 - 3,720.00	3,690	3,720	3,130.00 - 4,480.00	3,130	4,480	313,100	431,903	9,707,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-04-03	At close: 04:06PM WIB	3,720	3,720	3,720	3,610	3,700.00 - 3,720.00	3,700	3,720	3,130.00 - 4,480.00	3,130	4,480	222,200	451,794	9,681,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-04-02	At close: 04:12PM WIB	3,700	3,720	3,730	3,700	3,690.00 - 3,730.00	3,690	3,730	3,130.00 - 4,480.00	3,130	4,480	276,900	478,789	9,733,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-04-01	At close: 04:10PM WIB	3,750	3,750	3,740	3,700	3,690.00 - 3,770.00	3,690	3,770	3,130.00 - 4,480.00	3,130	4,480	668,400	490,041	9,681,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-29	At close: 04:14PM WIB	3,750	3,750	3,750	3,740	3,740.00 - 3,770.00	3,740	3,770	3,130.00 - 4,480.00	3,130	4,480	440,900	490,041	9,812,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-28	At close: 04:14PM WIB	3,750	3,750	3,750	3,740	3,740.00 - 3,770.00	3,740	3,770	3,130.00 - 4,480.00	3,130	4,480	440,900	496,679	9,812,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-27	At close: 04:14PM WIB	3,760	3,780	3,750	3,760	3,740.00 - 3,780.00	3,740	3,780	3,130.00 - 4,480.00	3,130	4,480	313,500	505,484	9,812,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-26	At close: 04:14PM WIB	3,780	3,790	3,770	0	3,760.00 - 3,790.00	3,760	3,790	3,130.00 - 4,480.00	3,130	4,480	358,700	520,237	9,838,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-25	At close: 04:13PM WIB	3,790	3,790	3,770	3,780	3,770.00 - 3,830.00	3,770	3,830	3,130.00 - 4,480.00	3,130	4,480	816,300	529,364	9,890,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-22	At close: 04:14PM WIB	3,720	3,740	3,780	3,800	3,710.00 - 3,790.00	3,710	3,790	3,130.00 - 4,480.00	3,130	4,480	1,038,400	520,362	9,917,000,000,000	4	1,010	N/A	468.33 (12.59%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-21	At close: 04:07PM WIB	3,690	0	0	0	0.0000 - 0.0000	0	0		0		0	519,351	0	0	1,010	N/A	468.33 (12.59%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-14	As of 01:51PM WIB. Market open.	3,680	3,670	3,670	3,680	3,660.00 - 3,690.00	3,660	3,690	3,130.00 - 4,480.00	3,130	4,480	275,200	530,735	9,629,000,000,000	4	997	N/A	468.33 (12.73%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-13	At close: 04:08PM WIB	3,690	3,690	3,670	3,680	3,650.00 - 3,690.00	3,650	3,690	3,130.00 - 4,480.00	3,130	4,480	544,800	530,616	9,629,000,000,000	4	1,007	N/A	468.33 (12.69%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-11	At close: 04:14PM WIB	3,690	3,690	3,680	3,690	3,670.00 - 3,690.00	3,670	3,690	3,130.00 - 4,480.00	3,130	4,480	321,000	531,675	9,655,000,000,000	4	1,007	N/A	468.33 (12.69%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-08	At close: 04:14PM WIB	3,690	3,690	3,680	3,690	3,670.00 - 3,690.00	3,670	3,690	3,130.00 - 4,480.00	3,130	4,480	321,000	537,532	9,655,000,000,000	4	1,012	N/A	468.33 (12.69%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-05	At close: 04:14PM WIB	3,630	3,640	3,700	3,720	3,630.00 - 3,740.00	3,630	3,740	3,130.00 - 4,480.00	3,130	4,480	787,300	548,153	9,707,000,000,000	4	1,014	N/A	468.33 (12.94%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-04	At close: 04:11PM WIB	3,620	3,630	3,620	3,630	3,620.00 - 3,640.00	3,620	3,640	3,130.00 - 4,480.00	3,130	4,480	328,200	550,117	9,498,000,000,000	4	1,011	N/A	468.33 (12.94%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-01	At close: 04:05PM WIB	3,630	3,630	3,620	3,630	3,620.00 - 3,640.00	3,620	3,640	3,130.00 - 4,480.00	3,130	4,480	165,100	553,241	9,472,000,000,000	4	1,006	N/A	468.33 (12.90%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-02-29	At close: 04:05PM WIB	3,630	0	0	0	0.0000 - 0.0000	0	0		0		0	547,277	0	0	1,005	N/A	468.33 (12.90%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-02-28	At close: 04:14PM WIB	3,630	3,620	3,620	3,630	3,610.00 - 3,640.00	3,610	3,640	3,130.00 - 4,480.00	3,130	4,480	280,500	546,138	9,498,000,000,000	4	1,002	N/A	468.33 (12.90%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-02-27	At close: 04:13PM WIB	3,620	3,630	3,620	3,630	3,610.00 - 3,640.00	3,610	3,640	3,130.00 - 4,480.00	3,130	4,480	231,900	545,022	9,498,000,000,000	4	1,002	N/A	468.33 (12.94%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-02-26	At close: 04:10PM WIB	3,640	3,660	3,620	3,630	3,610.00 - 3,660.00	3,610	3,660	3,130.00 - 4,480.00	3,130	4,480	237,200	546,150	9,472,000,000,000	4	1,006	N/A	468.33 (12.87%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-02-23	At close: 04:12PM WIB	3,640	3,640	3,630	3,640	3,630.00 - 3,660.00	3,630	3,660	3,130.00 - 4,480.00	3,130	4,480	210,800	546,905	9,524,000,000,000	4	1,006	N/A	468.33 (12.87%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk (BSSR.JK)	2024-02-22	At close: 04:00PM WIB	3,650	3,650	3,640	3,650	3,630.00 - 3,660.00	3,630	3,660	3,130.00 - 4,480.00	3,130	4,480	213,600	550,908	9,524,000,000,000	4	1,004	N/A	468.33 (12.83%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk (BSSR.JK)	2024-02-21	At close: 04:12PM WIB	3,670	3,680	3,660	3,660	3,650.00 - 3,680.00	3,650	3,680	3,130.00 - 4,480.00	3,130	4,480	315,600	551,264	9,550,000,000,000	4	1,006	N/A	468.33 (12.76%)	468	13	Jan 08, 2024

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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	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)
BSSR	PT Baramulti Suksessarana Tbk	2024-04-15	9,730,000,000,000	9,090,000,000,000	4	1	3	8	41	0	0	4,480	3,130	3,687	3,838	386	351	2,620,000,000	0	242,240,000	91	468	13	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	21	34	70	1,130,000,000	-9	256,480,000	162,270,000	989	-13	45,590,000	5,540,000	2	1	113,900,000	82,680,000
BSSR	PT Baramulti Suksessarana Tbk	2024-04-12	9,730,000,000,000	9,090,000,000,000	4	1	3	8	41	0	0	4,480	3,130	3,686	3,834	384	359	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-04-11	9,730,000,000,000	9,090,000,000,000	4	1	3	8	41	0	0	4,480	3,130	3,686	3,834	384	359	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-04-10	9,730,000,000,000	9,090,000,000,000	4	1	3	8	41	0	0	4,480	3,130	3,686	3,834	384	359	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-04-05	9,680,000,000,000	9,040,000,000,000	4	1	3	8	41	0	0	4,480	0	3,689	3,824	432	481	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-04-04	9,730,000,000,000	9,100,000,000,000	4	1	3	8	41	0	0	4,480	0	3,691	3,822	452	506	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-04-03	9,730,000,000,000	9,100,000,000,000	4	1	3	8	41	0	0	4,480	0	3,693	3,821	479	507	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-04-02	9,680,000,000,000	9,040,000,000,000	4	1	3	8	41	0	0	4,480	0	3,695	3,819	490	477	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-04-01	9,810,000,000,000	9,180,000,000,000	4	1	3	8	42	0	0	4,480	0	3,695	3,819	490	477	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-29	9,810,000,000,000	9,180,000,000,000	4	1	3	8	42	0	0	4,480	3,130	3,695	3,818	497	467	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-28	9,810,000,000,000	9,180,000,000,000	4	1	3	8	42	0	0	4,480	0	3,697	3,816	505	373	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-27	9,920,000,000,000	9,280,000,000,000	4	1	3	8	42	0	0	4,480	0	3,696	3,815	520	405	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-26	9,920,000,000,000	9,290,000,000,000	4	1	3	8	42	0	0	4,480	0	3,696	3,813	529	445	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-25	9,920,000,000,000	9,290,000,000,000	4	1	3	8	43	0	0	4,480	3,130	3,696	3,813	529	445	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-22	9,730,000,000,000	8,460,000,000,000	4	1	3	9	39	0	0	4,480	0	3,701	3,810	519	432	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,010	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-21	9,650,000,000,000	8,380,000,000,000	4	1	3	7	39	0	0	4,480	3,130	3,701	3,810	519	432	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,012	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-14	9,630,000,000,000	8,380,000,000,000	4	1	3	7	39	0	0	4,480	0	3,723	3,804	531	350	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	997	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-13	9,650,000,000,000	8,390,000,000,000	4	1	3	7	39	0	0	4,480	0	3,723	3,804	532	350	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,007	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-11	9,650,000,000,000	8,390,000,000,000	4	1	3	7	39	0	0	4,480	3,130	3,723	3,804	534	350	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,007	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-08	9,650,000,000,000	8,380,000,000,000	4	1	3	7	39	0	0	4,480	3,130	3,726	3,803	538	339	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,012	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-05	9,470,000,000,000	8,200,000,000,000	4	1	3	7	38	0	0	4,480	0	3,736	3,804	550	226	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,014	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-04	9,470,000,000,000	8,200,000,000,000	4	1	3	7	38	0	0	4,480	3,130	3,736	3,804	550	226	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,011	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-01	9,500,000,000,000	8,230,000,000,000	4	1	3	7	38	0	0	4,480	3,130	3,740	3,805	553	226	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,006	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-02-29	9,500,000,000,000	8,240,000,000,000	4	1	3	7	38	-12	27	4,480	0	3,742	3,805	547	239	2,620,000,000	2,630,000,000	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,005	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-02-28	9,500,000,000,000	8,240,000,000,000	4	1	3	7	38	0	0	4,480	0	3,745	3,806	545	278	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,002	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-02-27	9,470,000,000,000	8,210,000,000,000	4	1	3	7	38	0	0	4,480	0	3,746	3,807	546	282	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,001	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-02-26	9,520,000,000,000	8,260,000,000,000	4	1	3	7	38	0	0	4,480	0	3,746	3,807	546	282	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,006	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk (BSSR.JK)	2024-02-23	9,520,000,000,000	8,260,000,000,000	4	1	3	7	38	0	0	4,480	0	3,750	3,811	551	413	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,006	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk (BSSR.JK)	2024-02-22	9,550,000,000,000	8,290,000,000,000	4	1	3	7	38	0	0	4,480	3,130	3,750	3,811	551	413	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,004	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk (BSSR.JK)	2024-02-21	9,600,000,000,000	8,340,000,000,000	4	1	3	7	38	0	0	4,480	3,130	3,752	3,813	551	400	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,006	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000

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	3,710	3,710	3,710	3,710	400
2024-03-05	15:48:00	3,710	3,710	3,710	3,710	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	3,710	3,720	3,710	3,710	0
2024-03-05	15:45:00	3,710	3,710	3,710	3,710	40,800
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	3,710	3,710	3,710	3,710	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	3,720	3,720	3,720	3,720	1,900
2024-03-05	15:40:00	3,700	3,720	3,700	3,720	3,400
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	3,720	3,720	3,700	3,720	59,300
2024-03-05	15:35:00	3,700	3,700	3,700	3,700	1,900
2024-03-05	15:34:00	3,710	3,720	3,710	3,720	5,000
2024-03-05	15:33:00	3,700	3,720	3,700	3,720	0
2024-03-05	15:32:00	3,700	3,720	3,700	3,720	11,400
2024-03-05	15:31:00	3,720	3,720	3,720	3,720	100
2024-03-05	15:30:00	3,700	3,710	3,700	3,710	400

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	3,710	3,710	3,710	3,710	400
2024-03-05	15:46:00	3,710	3,720	3,710	3,710	0
2024-03-05	15:44:00	3,710	3,710	3,710	3,710	40,800
2024-03-05	15:42:00	3,710	3,710	3,710	3,710	0
2024-03-05	15:40:00	3,700	3,720	3,700	3,720	5,300
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	3,720	3,720	3,700	3,720	59,300
2024-03-05	15:34:00	3,710	3,720	3,700	3,700	6,900
2024-03-05	15:32:00	3,700	3,720	3,700	3,720	11,400
2024-03-05	15:30:00	3,700	3,720	3,700	3,720	500
2024-03-05	15:28:47	3,720	3,720	3,720	3,720	0
2024-03-05	15:28:00	3,710	3,720	3,710	3,720	1,500
2024-03-05	15:26:00	3,710	3,720	3,710	3,720	1,400
2024-03-05	15:24:00	3,710	3,720	3,710	3,720	7,100
2024-03-05	15:22:00	3,720	3,720	3,710	3,710	5,100
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	3,710	3,720	3,710	3,720	3,100
2024-03-05	15:16:00	3,710	3,720	3,710	3,720	3,300
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	3,720	3,720	3,720	3,720	0
2024-03-05	15:10:00	3,700	3,720	3,700	3,700	3,800
2024-03-05	15:08:00	3,710	3,720	3,710	3,720	300
2024-03-05	15:06:00	3,700	3,720	3,700	3,710	1,100
2024-03-05	15:04:00	3,720	3,720	3,710	3,710	1,700
2024-03-05	15:02:00	3,710	3,720	3,710	3,720	14,300

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	3,710	3,720	3,710	3,710	35,600
2024-03-05	15:40:00	3,700	3,720	3,700	3,710	4,600
2024-03-05	15:35:00	3,700	3,720	3,700	3,720	61,200
2024-03-05	15:30:00	3,700	3,720	3,700	3,720	12,000
2024-03-05	15:28:47	3,720	3,720	3,720	3,720	0
2024-03-05	15:25:00	3,710	3,720	3,710	3,720	9,800
2024-03-05	15:20:00	3,720	3,720	3,710	3,710	5,300
2024-03-05	15:15:00	3,710	3,720	3,710	3,720	6,400
2024-03-05	15:10:00	3,700	3,720	3,700	3,720	3,200
2024-03-05	15:05:00	3,710	3,720	3,700	3,720	2,900
2024-03-05	15:00:00	3,720	3,720	3,710	3,720	15,700
2024-03-05	14:55:00	3,700	3,720	3,700	3,710	15,400
2024-03-05	14:50:00	3,720	3,720	3,700	3,700	3,500
2024-03-05	14:45:00	3,710	3,720	3,700	3,720	12,600
2024-03-05	14:40:00	3,710	3,740	3,700	3,720	40,600
2024-03-05	14:36:48	3,700	3,700	3,700	3,700	0
2024-03-05	14:35:00	3,690	3,700	3,680	3,700	72,900
2024-03-05	14:30:00	3,650	3,690	3,650	3,690	89,500
2024-03-05	14:25:00	3,660	3,660	3,650	3,660	30,700
2024-03-05	14:20:00	3,660	3,660	3,660	3,660	1,700
2024-03-05	14:15:00	3,650	3,660	3,650	3,660	1,200
2024-03-05	14:10:00	3,650	3,660	3,650	3,650	2,200
2024-03-05	14:05:00	3,660	3,660	3,660	3,660	0
2024-03-05	14:00:00	3,660	3,660	3,650	3,650	29,800
2024-03-05	13:55:00	3,660	3,660	3,660	3,660	300
2024-03-05	13:50:00	3,660	3,660	3,650	3,660	0
2024-03-05	13:45:00	3,660	3,660	3,660	3,660	6,100
2024-03-05	13:40:00	3,660	3,660	3,660	3,660	1,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	3,710	3,720	3,710	3,710	35,600
2024-03-05	15:30:00	3,700	3,720	3,700	3,710	77,800
2024-03-05	15:28:47	3,720	3,720	3,720	3,720	0
2024-03-05	15:15:00	3,710	3,720	3,710	3,720	21,500
2024-03-05	15:00:00	3,720	3,720	3,700	3,720	21,800
2024-03-05	14:45:00	3,710	3,720	3,700	3,710	31,500
2024-03-05	14:36:48	3,700	3,700	3,700	3,700	0
2024-03-05	14:30:00	3,650	3,740	3,650	3,720	203,000
2024-03-05	14:15:00	3,650	3,660	3,650	3,660	33,600
2024-03-05	14:00:00	3,660	3,660	3,650	3,650	32,000
2024-03-05	13:45:00	3,660	3,660	3,650	3,660	6,400
2024-03-05	13:30:03	3,660	3,660	3,660	3,660	0
2024-03-05	13:30:00	3,660	3,660	3,650	3,660	20,300
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	11:58:25	3,660	3,660	3,660	3,660	0
2024-03-05	11:45:00	3,660	3,660	3,660	3,660	32,000
2024-03-05	11:43:34	3,660	3,660	3,660	3,660	0
2024-03-05	11:30:00	3,660	3,660	3,650	3,660	3,700
2024-03-05	11:15:00	3,660	3,660	3,660	3,660	400
2024-03-05	11:00:00	3,660	3,660	3,650	3,660	4,400
2024-03-05	10:52:55	3,660	3,660	3,660	3,660	0
2024-03-05	10:45:00	3,660	3,660	3,660	3,660	2,500
2024-03-05	10:30:00	3,650	3,660	3,650	3,650	15,000
2024-03-05	10:15:00	3,650	3,660	3,650	3,650	2,100
2024-03-05	10:04:17	3,650	3,650	3,650	3,650	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	3,700	3,720	3,700	3,710	113,400
2024-03-05	15:28:47	3,720	3,720	3,720	3,720	0
2024-03-05	15:00:00	3,720	3,720	3,700	3,720	43,300
2024-03-05	14:36:48	3,700	3,700	3,700	3,700	0
2024-03-05	14:30:00	3,650	3,740	3,650	3,710	234,500
2024-03-05	14:00:00	3,660	3,660	3,650	3,660	65,600
2024-03-05	13:30:03	3,660	3,660	3,660	3,660	0
2024-03-05	13:30:00	3,660	3,660	3,650	3,660	26,700
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	11:58:25	3,660	3,660	3,660	3,660	0
2024-03-05	11:43:34	3,660	3,660	3,660	3,660	0
2024-03-05	11:30:00	3,660	3,660	3,650	3,660	35,700
2024-03-05	11:00:00	3,660	3,660	3,650	3,660	4,800
2024-03-05	10:52:55	3,660	3,660	3,660	3,660	0
2024-03-05	10:30:00	3,650	3,660	3,650	3,660	17,500
2024-03-05	10:04:17	3,650	3,650	3,650	3,650	0
2024-03-05	10:00:00	3,650	3,660	3,640	3,650	39,000
2024-03-05	09:30:00	3,660	3,660	3,640	3,660	39,400
2024-03-05	09:17:58	3,660	3,660	3,660	3,660	0
2024-03-05	09:00:00	3,640	3,660	3,630	3,650	128,500
2024-03-04	15:30:00	3,620	3,630	3,620	3,620	12,200
2024-03-04	15:08:59	3,620	3,620	3,620	3,620	0
2024-03-04	15:00:00	3,620	3,630	3,620	3,630	23,000
2024-03-04	14:30:00	3,630	3,630	3,620	3,620	24,100
2024-03-04	14:14:49	3,630	3,630	3,630	3,630	0
2024-03-04	14:00:00	3,630	3,630	3,620	3,630	27,400
2024-03-04	13:30:00	3,620	3,630	3,620	3,620	48,800
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	15:28:47	3,720	3,720	3,720	3,720	0
2024-03-05	15:00:00	3,720	3,720	3,700	3,710	156,700
2024-03-05	14:36:44	3,680	3,680	3,680	3,680	0
2024-03-05	14:00:00	3,660	3,740	3,650	3,710	300,100
2024-03-05	13:30:03	3,660	3,660	3,660	3,660	0
2024-03-05	13:00:00	3,660	3,660	3,650	3,660	26,300
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:58:25	3,660	3,660	3,660	3,660	0
2024-03-05	11:43:34	3,660	3,660	3,660	3,660	0
2024-03-05	11:00:00	3,660	3,660	3,650	3,660	39,700
2024-03-05	10:52:55	3,660	3,660	3,660	3,660	0
2024-03-05	10:04:17	3,650	3,650	3,650	3,650	0
2024-03-05	10:00:00	3,650	3,660	3,640	3,660	53,800
2024-03-05	09:17:58	3,660	3,660	3,660	3,660	0
2024-03-05	09:00:00	3,640	3,660	3,630	3,660	0
2024-03-04	15:08:59	3,620	3,620	3,620	3,620	0
2024-03-04	15:00:00	3,620	3,630	3,620	3,620	32,800
2024-03-04	14:14:49	3,630	3,630	3,630	3,630	0
2024-03-04	14:00:00	3,630	3,630	3,620	3,620	50,800
2024-03-04	13:00:00	3,620	3,630	3,620	3,620	48,000
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:58:54	3,620	3,620	3,620	3,620	0
2024-03-04	11:43:59	3,620	3,620	3,620	3,620	0
2024-03-04	11:00:00	3,620	3,630	3,620	3,620	82,400
2024-03-04	10:45:09	3,630	3,630	3,630	3,630	0
2024-03-04	10:06:43	3,620	3,620	3,620	3,620	0
2024-03-04	10:00:00	3,630	3,630	3,620	3,630	11,700
2024-03-04	09:10:43	3,630	3,630	3,630	3,630	0
2024-03-04	09:00:00	3,630	3,640	3,620	3,630	0
2024-03-01	16:00:00	3,620	3,620	3,620	3,620	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:35:13	3,750	3,750	3,750	3,750	0
2024-05-03	15:00:00	3,760	3,770	3,750	3,760	227,300
2024-05-03	14:53:46	3,770	3,770	3,770	3,770	0
2024-05-03	14:17:51	3,770	3,770	3,770	3,770	0
2024-05-03	13:30:00	3,780	3,780	3,760	3,760	101,200
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:27:48	3,780	3,780	3,780	3,780	0
2024-05-03	11:19:43	3,770	3,770	3,770	3,770	0
2024-05-03	10:46:33	3,770	3,770	3,770	3,770	0
2024-05-03	10:30:00	3,780	3,780	3,760	3,780	33,800
2024-05-03	10:12:31	3,780	3,780	3,780	3,780	0
2024-05-03	09:37:57	3,770	3,770	3,770	3,770	0
2024-05-03	09:07:16	3,780	3,780	3,780	3,780	0
2024-05-03	09:00:00	3,770	3,800	3,760	3,780	64,000
2024-05-02	15:27:27	3,770	3,770	3,770	3,770	0
2024-05-02	15:00:00	3,770	3,790	3,770	3,790	165,700
2024-05-02	14:44:48	3,780	3,780	3,780	3,780	0
2024-05-02	14:05:00	3,780	3,780	3,780	3,780	0
2024-05-02	13:30:00	3,800	3,800	3,770	3,780	258,700
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:57:10	3,800	3,800	3,800	3,800	0
2024-05-02	11:33:03	3,790	3,790	3,790	3,790	0
2024-05-02	11:00:22	3,800	3,800	3,800	3,800	0
2024-05-02	10:30:00	3,800	3,810	3,790	3,800	175,100
2024-05-02	10:23:37	3,800	3,800	3,800	3,800	0
2024-05-02	09:50:24	3,810	3,810	3,810	3,810	0
2024-05-02	09:13:52	3,820	3,820	3,820	3,820	0
2024-05-02	09:00:00	3,790	3,840	3,780	3,810	796,500
2024-04-30	15:31:00	3,780	3,780	3,780	3,780	0
2024-04-30	15:00:00	3,790	3,790	3,770	3,780	226,600

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	3,790	3,840	3,770	3,790	1,897,100
2024-04-30	09:00:00	3,760	3,800	3,760	3,780	522,400
2024-04-29	09:00:00	3,740	3,770	3,700	3,760	392,800
2024-04-26	09:00:00	3,760	3,800	3,700	3,740	560,400
2024-04-25	09:00:00	3,810	3,820	3,750	3,760	250,000
2024-04-24	09:00:00	3,750	3,830	3,750	3,800	1,045,500
2024-04-23	09:00:00	3,780	3,780	3,740	3,760	497,100
2024-04-22	09:00:00	3,790	3,790	3,750	3,770	421,300
2024-04-19	09:00:00	3,790	3,800	3,750	3,790	528,800
2024-04-18	09:00:00	3,810	3,830	3,790	3,790	841,100
2024-04-17	09:00:00	3,830	3,830	3,770	3,810	800,400
2024-04-16	09:00:00	3,730	3,840	3,710	3,820	1,521,400
2024-04-05	09:00:00	3,710	3,750	3,700	3,720	296,600
2024-04-04	09:00:00	3,710	3,720	3,690	3,710	291,600
2024-04-03	09:00:00	3,720	3,720	3,700	3,700	222,200
2024-04-02	09:00:00	3,720	3,730	3,690	3,720	276,900
2024-04-01	09:00:00	3,750	3,770	3,690	3,700	668,400
2024-03-28	09:00:00	3,750	3,770	3,740	3,750	440,900
2024-03-27	09:00:00	3,780	3,780	3,740	3,750	313,500
2024-03-26	09:00:00	3,790	3,790	3,760	3,760	358,700
2024-03-25	09:00:00	3,830	3,830	3,770	3,780	816,300
2024-03-22	09:00:00	3,740	3,790	3,710	3,790	1,033,500
2024-03-21	09:00:00	3,690	3,720	3,680	3,720	384,000
2024-03-20	09:00:00	3,680	3,700	3,670	3,690	294,100
2024-03-19	09:00:00	3,670	3,690	3,660	3,680	471,500
2024-03-18	09:00:00	3,680	3,690	3,660	3,670	288,500
2024-03-15	09:00:00	3,680	3,680	3,650	3,680	371,500
2024-03-14	09:00:00	3,670	3,690	3,660	3,670	338,000
2024-03-13	09:00:00	3,690	3,690	3,650	3,680	544,800
2024-03-08	09:00:00	3,690	3,690	3,670	3,690	321,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	3,790	3,840	3,770	3,790	1,897,100
2024-04-29	09:00:00	3,740	3,770	3,700	3,760	392,800
2024-04-26	09:00:00	3,760	3,800	3,700	3,740	560,400
2024-04-25	09:00:00	3,810	3,820	3,750	3,760	250,000
2024-04-24	09:00:00	3,750	3,830	3,750	3,800	1,045,500
2024-04-23	09:00:00	3,780	3,780	3,740	3,760	497,100
2024-04-22	09:00:00	3,790	3,790	3,750	3,770	421,300
2024-04-19	09:00:00	3,790	3,800	3,750	3,790	528,800
2024-04-18	09:00:00	3,810	3,830	3,790	3,790	841,100
2024-04-17	09:00:00	3,830	3,830	3,770	3,810	800,400
2024-04-16	09:00:00	3,730	3,840	3,710	3,820	1,521,400
2024-04-05	09:00:00	3,710	3,750	3,700	3,720	296,600
2024-04-04	09:00:00	3,710	3,720	3,690	3,710	291,600
2024-04-03	09:00:00	3,720	3,720	3,700	3,700	222,200
2024-04-02	09:00:00	3,720	3,730	3,690	3,720	276,900
2024-04-01	09:00:00	3,750	3,770	3,690	3,700	668,400
2024-03-28	09:00:00	3,750	3,770	3,740	3,750	440,900
2024-03-27	09:00:00	3,780	3,780	3,740	3,750	313,500
2024-03-26	09:00:00	3,790	3,790	3,760	3,760	358,700
2024-03-25	09:00:00	3,830	3,830	3,770	3,780	816,300
2024-03-22	09:00:00	3,740	3,790	3,710	3,790	1,033,500
2024-03-21	09:00:00	3,690	3,720	3,680	3,720	384,000
2024-03-20	09:00:00	3,680	3,700	3,670	3,690	294,100
2024-03-19	09:00:00	3,670	3,690	3,660	3,680	471,500
2024-03-18	09:00:00	3,680	3,690	3,660	3,670	288,500
2024-03-15	09:00:00	3,680	3,680	3,650	3,680	371,500
2024-03-14	09:00:00	3,670	3,690	3,660	3,670	338,000
2024-03-13	09:00:00	3,690	3,690	3,650	3,680	544,800
2024-03-08	09:00:00	3,690	3,690	3,670	3,690	321,000
2024-03-07	09:00:00	3,690	3,720	3,660	3,690	399,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	3,740	3,770	3,700	3,760	392,800
2024-04-21	00:00:00	3,790	3,830	3,700	3,740	2,774,300
2024-04-14	00:00:00	3,730	3,840	3,710	3,790	3,691,700
2024-04-07	00:00:00	3,720	3,720	3,720	3,720	0
2024-03-31	00:00:00	3,750	3,770	3,690	3,720	1,755,700
2024-03-24	00:00:00	3,830	3,830	3,740	3,750	1,929,400
2024-03-17	00:00:00	3,680	3,790	3,660	3,790	2,471,600
2024-03-10	00:00:00	3,690	3,690	3,650	3,680	1,254,300
2024-03-03	00:00:00	3,630	3,760	3,620	3,690	2,340,700
2024-02-25	00:00:00	3,660	3,660	3,610	3,620	1,163,400
2024-02-18	00:00:00	3,690	3,700	3,630	3,640	1,101,400
2024-02-11	00:00:00	3,630	3,720	3,630	3,690	1,442,000
2024-02-04	00:00:00	3,700	3,710	3,600	3,620	2,008,200
2024-01-28	00:00:00	3,700	3,730	3,670	3,690	1,461,600
2024-01-21	00:00:00	3,770	3,770	3,680	3,700	2,062,800
2024-01-14	00:00:00	3,780	3,830	3,760	3,770	1,864,000
2024-01-07	00:00:00	3,800	3,860	3,750	3,780	3,102,200
2023-12-31	00:00:00	3,860	3,920	3,850	3,880	6,220,800
2023-12-24	00:00:00	3,810	3,890	3,780	3,860	3,680,800
2023-12-17	00:00:00	3,720	3,930	3,690	3,810	2,468,400
2023-12-10	00:00:00	3,750	3,790	3,660	3,720	2,581,600
2023-12-03	00:00:00	3,810	3,810	3,720	3,750	3,095,900
2023-11-26	00:00:00	3,790	3,860	3,780	3,800	1,133,200
2023-11-19	00:00:00	3,830	3,860	3,740	3,790	2,583,600
2023-11-12	00:00:00	3,880	3,900	3,800	3,840	2,410,600
2023-11-05	00:00:00	3,890	3,980	3,840	3,870	1,807,200
2023-10-29	00:00:00	4,050	4,060	3,560	3,900	11,751,300
2023-10-22	00:00:00	4,040	4,080	3,990	4,050	1,992,300
2023-10-15	00:00:00	4,110	4,150	4,000	4,040	3,139,300
2023-10-08	00:00:00	3,990	4,160	3,990	4,100	3,294,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	3,790	3,840	3,770	3,790	1,897,100
2024-03-31	00:00:00	3,750	3,840	3,690	3,780	9,136,900
2024-02-29	00:00:00	3,630	3,830	3,620	3,750	8,161,100
2024-01-31	00:00:00	3,700	3,720	3,600	3,630	5,944,600
2023-12-31	00:00:00	3,860	3,920	3,670	3,700	14,316,700
2023-11-30	00:00:00	3,800	3,930	3,660	3,860	12,024,800
2023-10-31	00:00:00	3,970	4,000	3,560	3,800	17,846,600
2023-09-30	00:00:00	4,030	4,160	3,910	4,020	14,246,800
2023-08-31	00:00:00	4,080	4,480	4,010	4,030	59,300,800
2023-07-31	00:00:00	3,770	4,170	3,620	4,080	25,987,500
2023-06-30	00:00:00	3,360	3,920	3,360	3,770	14,777,200
2023-05-31	00:00:00	3,590	3,670	3,130	3,350	11,833,800
2023-04-30	00:00:00	4,000	4,080	3,390	3,590	21,468,600
2023-03-31	00:00:00	4,140	4,190	4,080	4,140	1,093,200
2023-02-28	00:00:00	4,090	4,090	3,930	3,940	3,461,200
2023-01-31	00:00:00	4,100	4,140	4,040	4,120	950,900
2022-12-31	00:00:00	4,340	4,380	3,850	4,060	25,387,300
2022-11-30	00:00:00	4,400	5,325	4,150	4,340	85,053,900
2022-10-31	00:00:00	4,500	4,510	3,740	4,380	52,058,100
2022-09-30	00:00:00	4,570	4,840	4,410	4,510	31,525,300
2022-08-31	00:00:00	4,340	5,800	4,300	4,540	98,949,500
2022-07-31	00:00:00	4,040	4,550	3,750	4,340	48,790,500
2022-06-30	00:00:00	3,310	4,150	3,020	4,040	46,497,800
2022-05-31	00:00:00	3,600	4,100	3,270	3,310	72,380,800
2022-04-30	00:00:00	5,025	5,075	3,470	3,600	93,147,200
2022-03-31	00:00:00	3,750	5,050	3,710	5,025	62,968,800
2022-02-28	00:00:00	3,000	3,970	2,790	3,750	57,592,200
2022-01-31	00:00:00	3,290	3,400	2,680	2,950	10,603,300
2021-12-31	00:00:00	4,200	5,000	3,100	3,290	4,026,600
2021-11-30	00:00:00	3,130	4,120	3,000	4,090	852,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	3,790	3,840	3,770	3,790	1,897,100
2024-03-31	00:00:00	3,750	3,840	3,690	3,760	8,614,500
2024-02-29	00:00:00	3,630	3,830	3,620	3,750	8,161,100
2024-01-31	00:00:00	3,700	3,840	3,600	3,780	23,242,600
2023-12-31	00:00:00	3,860	3,920	3,600	3,750	28,422,400
2023-11-30	00:00:00	3,800	3,930	3,600	3,630	32,286,100
2023-10-31	00:00:00	3,970	4,000	3,560	3,700	44,188,100
2023-09-30	00:00:00	4,030	4,160	3,560	3,860	44,118,200
2023-08-31	00:00:00	4,080	4,480	3,560	3,800	91,394,200
2023-07-31	00:00:00	3,770	4,480	3,620	4,020	99,535,100
2023-06-30	00:00:00	3,360	4,480	3,360	4,030	100,065,500
2023-05-31	00:00:00	3,590	4,170	3,130	4,080	52,598,500
2023-04-30	00:00:00	4,000	4,080	3,130	3,770	48,079,600
2023-03-31	00:00:00	4,140	4,140	3,130	3,350	35,319,300
2023-02-28	00:00:00	4,090	4,190	3,390	3,590	40,039,000
2023-01-31	00:00:00	4,120	4,230	3,890	4,140	29,269,600
2022-10-31	00:00:00	4,500	5,325	3,740	4,060	162,499,300
2022-07-31	00:00:00	4,040	5,800	3,750	4,510	179,265,300
2022-04-30	00:00:00	5,025	5,075	3,020	4,040	212,025,800
2022-01-31	00:00:00	3,290	5,050	2,680	5,025	131,164,300
2021-10-31	00:00:00	2,560	5,000	2,450	3,290	6,517,600
2021-07-31	00:00:00	1,680	2,790	1,650	2,580	7,947,600
2021-04-30	00:00:00	1,550	2,440	1,515	1,690	6,720,800
2021-01-31	00:00:00	1,555	1,650	1,475	1,540	678,700

Dividends Amount

Date	Time	Amount
2024-01-08	09:00:00	118
2023-09-15	09:00:00	350
2023-06-06	09:00:00	341
2022-12-23	09:00:00	581
2022-09-22	09:00:00	567
2022-05-18	09:00:00	411
2022-01-11	09:00:00	349
2021-09-23	09:00:00	213
2021-05-21	09:00:00	223
2020-07-01	09:00:00	57
2019-04-10	09:00:00	54
2018-10-03	09:00:00	151
2018-04-30	09:00:00	221
2017-10-30	09:00:00	126
2016-03-24	09:00:00	25
2016-03-23	09:00:00	25
2015-10-15	09:00:00	54
2015-06-22	09:00:00	8

Dividends Yields

Year	Distribution	Total Amount	Yields
2024	1	118	7.69 %
2023	2	691	44.89 %
2022	4	1,908	123.88 %
2021	2	435	28.27 %
2020	1	57	3.71 %
2019	1	54	3.50 %
2018	2	372	24.14 %
2017	1	126	8.16 %
2016	2	51	3.29 %
2015	2	61	3.96 %

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