Informasi Saham BUKA PT Bukalapak.com Tbk.

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BMHS	PT Bundamedik Tbk
PNGO	PT PINAGO UTAMA Tbk
VAST	PT Vastland Indonesia Tbk
YPAS	PT Yanaprima Hastapersada Tbk
INAF	PT Indofarma 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
40002	Enterprise Value	1	-2,939,970,656,492	-939,492,226,528	3,914,436,728,748
101	Enterprises Value Revenue Ratio	3	-1	-1	4
102	Enterprises Value E B I T D A Ratio	5	10	2	-2
40001	Market Cap	9	12,785,490,873,508	22,269,592,886,472	27,002,249,070,748
14010	Ps Ratio	11	3	5	9
14012	Pb Ratio	21	1	1	1
14020	Forward Pe Ratio	28	31	0	0
14008	Pe Ratio	33	9	0	9

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	-2,939,970,656,492	-3,670,419,476,816	-939,492,226,528	3,938,726,426,906	5,816,392,045,404	4,228,190,218,592	3,914,436,728,748
101	Enterprises Value Revenue Ratio	3	-1	-3	-1	3	5	4	4
102	Enterprises Value E B I T D A Ratio	5	10	231	2	-11	9	-4	-2
40001	Market Cap	9	12,785,490,873,508	15,671,194,994,184	22,269,592,886,472	22,471,510,940,906	21,853,028,988,404	25,560,486,408,592	27,002,249,070,748
14010	Ps Ratio	11	3	4	5	6	6	7	9
14012	Pb Ratio	21	1	1	1	1	1	1	1
14020	Forward Pe Ratio	28	31	38	0	39	0	0	0
14008	Pe Ratio	33	9	0	0	0	0	13	9

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	-1,339,562,738,000	-589,340,344,000	2,272,640,347,000	-1,484,916,648,000	-1,823,801,919,000
20304	Write Off	0	0	19,705,704,000	11,755,405,000	0
20091	Net Income	-1,365,356,038,000	-589,133,143,000	1,983,630,005,000	-1,672,959,343,000	-1,349,041,582,000
29004	Basic E P S	-13	-13	19	-16	-13
20190	E B I T D A	-1,266,893,586,000	-564,804,399,000	2,365,670,604,000	-1,330,382,157,000	-1,637,559,257,000
20046	Gross Profit	1,050,700,146,000	205,712,318,000	1,058,456,158,000	1,427,697,247,000	1,228,403,996,000
29009	Diluted E P S	-13	-13	19	-16	-13
20136	Pretax Income	-1,342,928,500,000	-587,923,085,000	2,266,935,850,000	-1,500,980,187,000	-1,832,142,744,000
20145	Tax Provision	34,615,209,000	5,469,309,000	289,342,335,000	174,763,548,000	-483,100,591,000
20100	Total Revenue	4,438,268,980,000	1,099,367,556,000	3,618,366,163,000	1,869,122,325,000	1,351,664,460,000
20164	Total Expenses	5,245,637,910,000	1,290,558,267,000	6,116,874,795,000	3,543,582,267,000	3,205,773,765,000
20013	Cost Of Revenue	3,387,568,834,000	893,655,238,000	2,559,910,005,000	441,425,078,000	123,260,464,000
20177	Interest Income	822,543,380,000	253,527,916,000	541,043,541,000	226,611,979,000	14,078,258,000
20057	Interest Expense	3,365,762,000	-1,417,259,000	5,704,497,000	16,063,539,000	8,340,825,000
20109	Operating Income	-807,368,930,000	-191,190,711,000	-2,498,508,632,000	-1,674,459,942,000	-1,854,109,305,000
20316	Normalized Income	-351,691,600,600	-120,630,996,160	-1,387,126,967,979	-1,645,885,204,480	-1,337,827,230,669
20108	Operating Expense	1,858,069,076,000	396,903,029,000	3,556,964,790,000	3,102,157,189,000	3,082,513,301,000
20112	Operating Revenue	4,438,268,980,000	1,099,367,556,000	3,618,366,163,000	1,869,122,325,000	1,351,664,460,000
20087	Minority Interests	12,187,671,000	4,259,251,000	6,036,490,000	2,784,392,000	571,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	817,046,682,000	254,303,573,000	533,965,488,000	208,306,553,000	5,531,083,000
20416	Total Unusual Items	-1,230,529,445,000	-570,390,143,000	3,929,462,788,000	-34,710,434,000	-15,230,282,000
29010	Basic Average Shares	103,099,967,067	103,099,967,067	103,062,762,371	103,062,019,354	103,062,019,354
20269	Other Special Charges	-431,879,000	-129,976,000	5,622,214,000	12,965,851,000	15,230,282,000
20287	Rent And Landing Fees	15,941,371,000	3,754,181,000	16,220,966,000	13,081,242,000	32,517,124,000
29011	Diluted Average Shares	103,099,967,067	103,099,967,067	104,219,349,568	103,062,019,354	103,062,019,354
20420	Normalized E B I T D A	-36,364,141,000	5,585,744,000	-1,563,792,184,000	-1,295,671,723,000	-1,622,328,975,000
20162	Special Income Charges	-30,863,542,000	-77,895,984,000	-36,153,350,000	-24,721,256,000	-15,230,282,000
20315	Reconciled Depreciation	72,669,152,000	24,535,945,000	93,030,257,000	154,534,491,000	186,242,662,000
20312	Other Operating Expenses	24,767,092,000	12,551,872,000	51,694,902,000	20,952,083,000	66,644,970,000
20368	Total Other Finance Cost	2,130,936,000	641,602,000	1,373,556,000	2,241,887,000	206,350,000
20440	Rent Expense Supplemental	15,941,371,000	3,754,181,000	16,220,966,000	13,081,242,000	32,517,124,000
20314	Reconciled Cost Of Revenue	3,387,568,834,000	893,655,238,000	2,559,910,005,000	441,425,078,000	123,260,464,000
20419	Tax Effect Of Unusual Items	-277,372,277,600	-132,141,631,160	497,643,543,021	-7,636,295,480	-4,015,930,669
20225	Impairment Of Capital Assets	5,016,256,000	5,016,256,000	0	0	0
20018	Depreciation Income Statement	72,669,152,000	24,535,945,000	93,030,257,000	154,534,491,000	186,242,662,000
20075	Interest Income Non Operating	822,543,380,000	253,527,916,000	541,043,541,000	226,611,979,000	14,078,258,000
20158	Selling And Marketing Expense	518,432,038,000	83,636,557,000	1,027,865,077,000	1,639,532,736,000	1,519,717,878,000
20064	Interest Expense Non Operating	3,365,762,000	-1,417,259,000	5,704,497,000	16,063,539,000	8,340,825,000
20093	Net Income Common Stockholders	-1,365,356,038,000	-589,133,143,000	1,983,630,005,000	-1,672,959,343,000	-1,349,041,582,000
20094	Net Income Continuous Operations	-1,377,543,709,000	-593,392,394,000	1,977,593,515,000	-1,675,743,735,000	-1,349,042,153,000
20045	General And Administrative Expense	452,386,305,000	216,844,893,000	1,512,912,694,000	522,485,864,000	579,813,651,000
20159	Selling General And Administration	970,818,343,000	300,481,450,000	2,540,777,771,000	2,162,018,600,000	2,099,531,529,000
20435	Total Operating Income As Reported	-2,128,989,069,000	-831,008,480,000	1,759,592,586,000	-1,709,286,740,000	-1,837,673,827,000
20412	Other Non Operating Income Expenses	-108,786,000	-29,415,000	-3,273,098,000	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-1,365,356,038,000	-589,133,143,000	1,983,630,005,000	-1,672,959,343,000	-1,349,041,582,000
20289	Restructuring And Mergern Acquisition	-3,974,470,000	42,756,069,000	0	0	0
20417	Total Unusual Items Excluding Goodwill	-1,260,783,080,000	-600,643,778,000	3,898,931,652,000	-34,710,434,000	-15,230,282,000
20077	Net Non Operating Interest Income Expense	817,046,682,000	254,303,573,000	533,965,488,000	208,306,553,000	5,531,083,000
20346	Net Income Including Noncontrolling Interests	-1,377,543,709,000	-593,392,394,000	1,977,593,515,000	-1,675,743,735,000	-1,349,042,153,000
20019	Depreciation And Amortization In Income Statement	72,669,152,000	24,535,945,000	93,030,257,000	154,534,491,000	186,242,662,000
20309	Net Income From Continuing And Discontinued Operation	-1,365,356,038,000	-589,133,143,000	1,983,630,005,000	-1,672,959,343,000	-1,349,041,582,000
20331	Net Income From Continuing Operation Net Minority Interest	-1,365,356,038,000	-589,133,143,000	1,983,630,005,000	-1,672,959,343,000	-1,349,041,582,000

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	-1,339,562,738,000	-589,340,344,000	-380,575,427,000	637,262,258,000	-1,006,909,225,000	2,272,640,347,000	-1,484,916,648,000	-1,823,801,919,000
20304	Write Off	0	0	0	0	0	19,705,704,000	11,755,405,000	0
20091	Net Income	-1,365,356,038,000	-589,133,143,000	-386,948,998,000	616,678,101,000	-1,005,951,998,000	1,983,630,005,000	-1,672,959,343,000	-1,349,041,582,000
29004	Basic E P S	-13	-13	-23	0	-10	19	-16	-13
20190	E B I T D A	-1,266,893,586,000	-564,804,399,000	-363,621,937,000	651,313,381,000	-989,780,631,000	2,365,670,604,000	-1,330,382,157,000	-1,637,559,257,000
20046	Gross Profit	1,050,700,146,000	205,712,318,000	295,037,505,000	294,520,655,000	255,429,668,000	1,058,456,158,000	1,427,697,247,000	1,228,403,996,000
29009	Diluted E P S	-13	-13	-23	0	-10	19	-16	-13
20136	Pretax Income	-1,342,928,500,000	-587,923,085,000	-383,506,627,000	636,677,565,000	-1,008,176,353,000	2,266,935,850,000	-1,500,980,187,000	-1,832,142,744,000
20145	Tax Provision	34,615,209,000	5,469,309,000	6,908,288,000	22,610,228,000	-372,616,000	289,342,335,000	174,763,548,000	-483,100,591,000
20100	Total Revenue	4,438,268,980,000	1,099,367,556,000	1,157,735,178,000	1,175,128,757,000	1,006,037,489,000	3,618,366,163,000	1,869,122,325,000	1,351,664,460,000
20164	Total Expenses	5,245,637,910,000	1,290,558,267,000	1,321,392,746,000	1,333,929,295,000	1,299,757,602,000	6,116,874,795,000	3,543,582,267,000	3,205,773,765,000
20013	Cost Of Revenue	3,387,568,834,000	893,655,238,000	862,697,673,000	880,608,102,000	750,607,821,000	2,559,910,005,000	441,425,078,000	123,260,464,000
20177	Interest Income	822,543,380,000	253,527,916,000	221,133,940,000	169,542,251,000	178,339,273,000	541,043,541,000	226,611,979,000	14,078,258,000
20057	Interest Expense	3,365,762,000	-1,417,259,000	2,931,200,000	584,693,000	1,267,128,000	5,704,497,000	16,063,539,000	8,340,825,000
20109	Operating Income	-807,368,930,000	-191,190,711,000	-163,657,568,000	-158,800,538,000	-293,720,113,000	-2,498,508,632,000	-1,674,459,942,000	-1,854,109,305,000
20316	Normalized Income	-351,691,600,600	-120,630,996,160	70,265,191,640	733,214,546,107	-1,052,794,782,784	-1,387,126,967,979	-1,645,885,204,480	-1,337,827,230,669
20108	Operating Expense	1,858,069,076,000	396,903,029,000	458,695,073,000	453,321,193,000	549,149,781,000	3,556,964,790,000	3,102,157,189,000	3,082,513,301,000
20112	Operating Revenue	4,438,268,980,000	1,099,367,556,000	1,157,735,178,000	1,175,128,757,000	1,006,037,489,000	3,618,366,163,000	1,869,122,325,000	1,351,664,460,000
20087	Minority Interests	12,187,671,000	4,259,251,000	3,465,917,000	2,610,764,000	1,851,739,000	6,036,490,000	2,784,392,000	571,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	817,046,682,000	254,303,573,000	217,928,168,000	168,544,889,000	176,270,052,000	533,965,488,000	208,306,553,000	5,531,083,000
20416	Total Unusual Items	-1,230,529,445,000	-570,390,143,000	-586,172,038,000	-120,827,368,000	46,860,104,000	3,929,462,788,000	-34,710,434,000	-15,230,282,000
29010	Basic Average Shares	103,099,967,067	103,099,967,067	103,076,491,918	0	103,066,477,454	103,062,762,371	103,062,019,354	103,062,019,354
20269	Other Special Charges	-431,879,000	-129,976,000	-175,980,000	3,642,000	-129,565,000	5,622,214,000	12,965,851,000	15,230,282,000
20287	Rent And Landing Fees	15,941,371,000	3,754,181,000	3,678,120,000	4,220,535,000	4,288,535,000	16,220,966,000	13,081,242,000	32,517,124,000
29011	Diluted Average Shares	103,099,967,067	103,099,967,067	103,467,103,925	0	103,066,477,454	104,219,349,568	103,062,019,354	103,062,019,354
20420	Normalized E B I T D A	-36,364,141,000	5,585,744,000	222,550,101,000	772,140,749,000	-1,036,640,735,000	-1,563,792,184,000	-1,295,671,723,000	-1,622,328,975,000
20162	Special Income Charges	-30,863,542,000	-77,895,984,000	175,980,000	-3,642,000	46,860,104,000	-36,153,350,000	-24,721,256,000	-15,230,282,000
20315	Reconciled Depreciation	72,669,152,000	24,535,945,000	16,953,490,000	14,051,123,000	17,128,594,000	93,030,257,000	154,534,491,000	186,242,662,000
20312	Other Operating Expenses	24,767,092,000	12,551,872,000	7,711,928,000	2,674,376,000	1,828,916,000	51,694,902,000	20,952,083,000	66,644,970,000
20368	Total Other Finance Cost	2,130,936,000	641,602,000	274,572,000	412,669,000	802,093,000	1,373,556,000	2,241,887,000	206,350,000
20440	Rent Expense Supplemental	15,941,371,000	3,754,181,000	3,678,120,000	4,220,535,000	4,288,535,000	16,220,966,000	13,081,242,000	32,517,124,000
20314	Reconciled Cost Of Revenue	3,387,568,834,000	893,655,238,000	862,697,673,000	880,608,102,000	750,607,821,000	2,559,910,005,000	441,425,078,000	123,260,464,000
20419	Tax Effect Of Unusual Items	-277,372,277,600	-132,141,631,160	-128,957,848,360	-4,290,922,893	17,319,216	497,643,543,021	-7,636,295,480	-4,015,930,669
20225	Impairment Of Capital Assets	5,016,256,000	5,016,256,000	0	0	0	0	0	0
20018	Depreciation Income Statement	72,669,152,000	24,535,945,000	16,953,490,000	14,051,123,000	17,128,594,000	93,030,257,000	154,534,491,000	186,242,662,000
20075	Interest Income Non Operating	822,543,380,000	253,527,916,000	221,133,940,000	169,542,251,000	178,339,273,000	541,043,541,000	226,611,979,000	14,078,258,000
20158	Selling And Marketing Expense	518,432,038,000	83,636,557,000	112,568,407,000	170,652,791,000	151,574,283,000	1,027,865,077,000	1,639,532,736,000	1,519,717,878,000
20064	Interest Expense Non Operating	3,365,762,000	-1,417,259,000	2,931,200,000	584,693,000	1,267,128,000	5,704,497,000	16,063,539,000	8,340,825,000
20093	Net Income Common Stockholders	-1,365,356,038,000	-589,133,143,000	-386,948,998,000	616,678,101,000	-1,005,951,998,000	1,983,630,005,000	-1,672,959,343,000	-1,349,041,582,000
20094	Net Income Continuous Operations	-1,377,543,709,000	-593,392,394,000	-390,414,915,000	614,067,337,000	-1,007,803,737,000	1,977,593,515,000	-1,675,743,735,000	-1,349,042,153,000
20045	General And Administrative Expense	452,386,305,000	216,844,893,000	68,215,795,000	78,929,469,000	88,396,148,000	1,512,912,694,000	522,485,864,000	579,813,651,000
20159	Selling General And Administration	970,818,343,000	300,481,450,000	180,784,202,000	249,582,260,000	239,970,431,000	2,540,777,771,000	2,162,018,600,000	2,099,531,529,000
20435	Total Operating Income As Reported	-2,128,989,069,000	-831,008,480,000	-596,770,068,000	476,288,457,000	-1,177,498,978,000	1,759,592,586,000	-1,709,286,740,000	-1,837,673,827,000
20412	Other Non Operating Income Expenses	-108,786,000	-29,415,000	-28,576,000	0	0	-3,273,098,000	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-1,365,356,038,000	-589,133,143,000	-386,948,998,000	616,678,101,000	-1,005,951,998,000	1,983,630,005,000	-1,672,959,343,000	-1,349,041,582,000
20289	Restructuring And Mergern Acquisition	-3,974,470,000	42,756,069,000	0	0	-46,730,539,000	0	0	0
20417	Total Unusual Items Excluding Goodwill	-1,260,783,080,000	-600,643,778,000	-586,172,038,000	-120,827,368,000	46,860,104,000	3,898,931,652,000	-34,710,434,000	-15,230,282,000
20077	Net Non Operating Interest Income Expense	817,046,682,000	254,303,573,000	217,928,168,000	168,544,889,000	176,270,052,000	533,965,488,000	208,306,553,000	5,531,083,000
20346	Net Income Including Noncontrolling Interests	-1,377,543,709,000	-593,392,394,000	-390,414,915,000	614,067,337,000	-1,007,803,737,000	1,977,593,515,000	-1,675,743,735,000	-1,349,042,153,000
20019	Depreciation And Amortization In Income Statement	72,669,152,000	24,535,945,000	16,953,490,000	14,051,123,000	17,128,594,000	93,030,257,000	154,534,491,000	186,242,662,000
20309	Net Income From Continuing And Discontinued Operation	-1,365,356,038,000	-589,133,143,000	-386,948,998,000	616,678,101,000	-1,005,951,998,000	1,983,630,005,000	-1,672,959,343,000	-1,349,041,582,000
20331	Net Income From Continuing Operation Net Minority Interest	-1,365,356,038,000	-589,133,143,000	-386,948,998,000	616,678,101,000	-1,005,951,998,000	1,983,630,005,000	-1,672,959,343,000	-1,349,041,582,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	239,834,885,000	309,176,431,000	215,710,360,000	0
23165	Payables	344,097,572,000	296,526,443,000	447,116,082,000	393,204,676,000
23139	Net P P E	51,399,672,000	69,974,053,000	113,873,361,000	335,017,116,000
23351	Properties	0	0	0	0
23386	Total Debt	38,528,096,000	65,006,277,000	2,054,813,606,000	68,208,964,000
23100	Gross P P E	266,703,503,000	281,159,443,000	375,897,094,000	685,582,569,000
23038	Common Stock	5,154,998,353,000	5,153,323,873,000	5,153,100,968,000	2,508,277,911,000
23045	Current Debt	0	0	2,000,000,000,000	0
23532	Share Issued	103,099,967,067	103,066,477,454	103,062,019,354	103,062,019,354
23220	Total Assets	26,124,777,128,000	27,406,404,823,000	26,615,549,957,000	2,593,657,437,000
23027	Capital Stock	5,154,998,353,000	5,153,323,873,000	5,153,100,968,000	2,508,277,911,000
23382	Other Payable	182,692,355,000	191,846,053,000	307,325,092,000	301,054,357,000
23028	Cash Financial	2,715,468,561,000	1,104,554,254,000	7,161,590,060,000	299,061,073,000
23179	Prepaid Assets	256,135,868,000	211,976,877,000	306,092,116,000	68,513,590,000
23385	Working Capital	19,374,655,029,000	21,196,431,658,000	22,841,310,504,000	887,823,881,000
23000	Accounts Payable	78,960,657,000	78,671,879,000	114,473,284,000	72,192,147,000
23029	Cash Equivalents	12,464,796,138,000	15,151,513,045,000	17,538,796,688,000	1,185,376,863,000
23245	Invested Capital	25,308,376,943,000	26,487,418,056,000	25,469,657,286,000	1,597,226,239,000
23340	Other Properties	128,929,427,000	131,289,858,000	194,918,682,000	485,226,534,000
23132	Minority Interest	24,371,173,000	11,065,401,000	25,961,463,000	10,609,429,000
23342	Other Receivables	218,503,457,000	247,214,428,000	138,823,116,000	49,838,600,000
23204	Retained Earnings	-8,709,571,394,000	-7,344,215,356,000	-9,327,845,361,000	-7,654,886,018,000
23217	Total Tax Payable	82,444,560,000	26,008,511,000	25,317,706,000	19,958,172,000
23001	Accounts Receivable	126,570,912,000	69,269,101,000	53,679,289,000	127,088,266,000
23280	Common Stock Equity	25,308,376,943,000	26,487,418,056,000	23,469,657,286,000	1,597,226,239,000
23403	Net Tangible Assets	24,858,038,435,000	26,137,624,391,000	23,190,476,732,000	1,594,957,361,000
23215	Stockholders Equity	25,308,376,943,000	26,487,418,056,000	23,469,657,286,000	1,597,226,239,000
23383	Tangible Book Value	24,858,038,435,000	26,137,624,391,000	23,190,476,732,000	1,594,957,361,000
23353	Long Term Provisions	6,934,533,000	6,934,533,000	6,934,533,000	6,934,533,000
23374	Total Capitalization	25,308,376,943,000	26,487,418,056,000	23,469,657,286,000	1,597,226,239,000
23469	Other Equity Interest	1,294,677,253,000	1,112,828,202,000	87,438,452,000	98,646,858,000
23393	Ordinary Shares Number	103,099,967,067	103,066,477,454	103,062,019,354	103,062,019,354
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	210,503,623,000	40,617,234,000	63,470,194,000	2,268,878,000
23008	Accumulated Depreciation	-215,303,831,000	-211,185,390,000	-262,023,733,000	-350,565,453,000
23282	Construction In Progress	1,299,323,000	2,780,620,000	91,349,000	5,545,294,000
23380	Capital Lease Obligations	38,528,096,000	65,006,277,000	54,813,606,000	68,208,964,000
23030	Cash And Cash Equivalents	15,180,264,699,000	16,256,067,299,000	24,700,386,748,000	1,484,437,936,000
23262	Gross Accounts Receivable	0	0	98,986,074,000	199,861,846,000
23012	Additional Paid In Capital	27,505,276,113,000	27,534,860,079,000	27,535,082,984,000	6,623,547,557,000
23275	Buildings And Improvements	37,531,416,000	46,242,849,000	40,532,381,000	54,250,376,000
23126	Long Term Equity Investment	1,714,195,710,000	776,188,893,000	0	0
23163	Other Short Term Investments	4,199,877,868,000	5,141,235,168,000	642,608,129,000	39,936,912,000
23020	Available For Sale Securities	3,622,482,756,000	0	0	0
23319	Machinery Furniture Equipment	98,943,337,000	100,846,116,000	140,354,682,000	140,560,365,000
23048	Current Capital Lease Obligation	30,223,267,000	39,229,035,000	22,138,562,000	17,208,636,000
23127	Long Term Capital Lease Obligation	8,304,829,000	25,777,242,000	32,675,044,000	51,000,328,000
23098	Goodwill And Other Intangible Assets	450,338,508,000	349,793,665,000	279,180,554,000	2,268,878,000
23261	Total Equity Gross Minority Interest	25,332,748,116,000	26,498,483,457,000	23,495,618,749,000	1,607,835,668,000
23067	Non Current Deferred Taxes Liabilities	204,482,000	729,441,000	3,742,135,000	0
23259	Total Liabilities Net Minority Interest	792,029,012,000	907,921,366,000	3,119,931,208,000	985,821,769,000
23046	Current Debt And Capital Lease Obligation	30,223,267,000	39,229,035,000	2,022,138,562,000	17,208,636,000
23266	Allowance For Doubtful Accounts Receivable	0	0	0	-34,140,581,000
23124	Long Term Debt And Capital Lease Obligation	8,304,829,000	25,777,242,000	32,675,044,000	51,000,328,000
23344	Non Current Pension And Other Postretirement Benefit Plans	54,459,453,000	45,031,482,000	59,994,153,000	45,895,484,000

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	239,834,885,000	377,210,422,000	309,023,337,000	309,176,431,000	309,176,431,000	215,710,360,000	0
23165	Payables	344,097,572,000	355,514,378,000	352,376,544,000	318,399,896,000	296,526,443,000	447,116,082,000	393,204,676,000
23139	Net P P E	51,399,672,000	54,047,822,000	52,489,715,000	58,108,292,000	69,974,053,000	113,873,361,000	335,017,116,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	38,528,096,000	46,226,194,000	51,155,841,000	55,126,922,000	65,006,277,000	2,054,813,606,000	68,208,964,000
23100	Gross P P E	266,703,503,000	269,736,050,000	268,149,423,000	271,552,052,000	281,159,443,000	375,897,094,000	685,582,569,000
23038	Common Stock	5,154,998,353,000	5,154,016,271,000	5,154,016,271,000	5,153,323,873,000	5,153,323,873,000	5,153,100,968,000	2,508,277,911,000
23045	Current Debt	0	0	0	0	0	2,000,000,000,000	0
23532	Share Issued	103,099,967,067	103,080,325,417	103,080,325,417	103,066,477,454	103,066,477,454	103,062,019,354	103,062,019,354
23220	Total Assets	26,124,777,128,000	26,648,611,439,000	27,100,773,843,000	26,523,602,535,000	27,406,404,823,000	26,615,549,957,000	2,593,657,437,000
23027	Capital Stock	5,154,998,353,000	5,154,016,271,000	5,154,016,271,000	5,153,323,873,000	5,153,323,873,000	5,153,100,968,000	2,508,277,911,000
23382	Other Payable	182,692,355,000	251,580,540,000	257,390,285,000	209,632,254,000	191,846,053,000	307,325,092,000	301,054,357,000
23028	Cash Financial	2,715,468,561,000	2,527,072,591,000	1,653,441,180,000	1,751,610,135,000	1,104,554,254,000	7,161,590,060,000	299,061,073,000
23179	Prepaid Assets	256,135,868,000	258,478,849,000	324,975,046,000	994,750,001,000	211,976,877,000	306,092,116,000	68,513,590,000
23385	Working Capital	19,374,655,029,000	23,058,961,652,000	18,605,191,811,000	16,571,535,396,000	21,196,431,658,000	22,841,310,504,000	887,823,881,000
23000	Accounts Payable	78,960,657,000	60,152,540,000	57,200,356,000	81,760,082,000	78,671,879,000	114,473,284,000	72,192,147,000
23029	Cash Equivalents	12,464,796,138,000	16,645,323,070,000	12,136,824,417,000	10,064,579,626,000	15,151,513,045,000	17,538,796,688,000	1,185,376,863,000
23245	Invested Capital	25,308,376,943,000	25,802,120,810,000	26,268,822,284,000	25,572,739,266,000	26,487,418,056,000	25,469,657,286,000	1,597,226,239,000
23340	Other Properties	128,929,427,000	131,902,776,000	133,042,451,000	133,042,451,000	131,289,858,000	194,918,682,000	485,226,534,000
23132	Minority Interest	24,371,173,000	3,801,584,000	6,749,940,000	9,366,573,000	11,065,401,000	25,961,463,000	10,609,429,000
23342	Other Receivables	218,503,457,000	150,046,998,000	288,333,029,000	179,969,057,000	247,214,428,000	138,823,116,000	49,838,600,000
23204	Retained Earnings	-8,709,571,394,000	-8,120,438,251,000	-7,733,489,253,000	-8,350,167,354,000	-7,344,215,356,000	-9,327,845,361,000	-7,654,886,018,000
23217	Total Tax Payable	82,444,560,000	43,781,298,000	37,785,903,000	27,007,560,000	26,008,511,000	25,317,706,000	19,958,172,000
23001	Accounts Receivable	126,570,912,000	69,192,174,000	66,440,945,000	60,795,725,000	69,269,101,000	53,679,289,000	127,088,266,000
23280	Common Stock Equity	25,308,376,943,000	25,802,120,810,000	26,268,822,284,000	25,572,739,266,000	26,487,418,056,000	23,469,657,286,000	1,597,226,239,000
23403	Net Tangible Assets	24,858,038,435,000	25,342,287,811,000	25,878,614,697,000	25,172,781,918,000	26,137,624,391,000	23,190,476,732,000	1,594,957,361,000
23215	Stockholders Equity	25,308,376,943,000	25,802,120,810,000	26,268,822,284,000	25,572,739,266,000	26,487,418,056,000	23,469,657,286,000	1,597,226,239,000
23383	Tangible Book Value	24,858,038,435,000	25,342,287,811,000	25,878,614,697,000	25,172,781,918,000	26,137,624,391,000	23,190,476,732,000	1,594,957,361,000
23353	Long Term Provisions	6,934,533,000	6,934,533,000	6,934,533,000	6,934,533,000	6,934,533,000	6,934,533,000	6,934,533,000
23374	Total Capitalization	25,308,376,943,000	25,802,120,810,000	26,268,822,284,000	25,572,739,266,000	26,487,418,056,000	23,469,657,286,000	1,597,226,239,000
23469	Other Equity Interest	1,294,677,253,000	1,262,678,426,000	1,241,257,006,000	1,170,311,413,000	1,112,828,202,000	87,438,452,000	98,646,858,000
23393	Ordinary Shares Number	103,099,967,067	103,080,325,417	103,080,325,417	103,066,477,454	103,066,477,454	103,062,019,354	103,062,019,354
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	210,503,623,000	82,622,577,000	81,184,250,000	90,780,917,000	40,617,234,000	63,470,194,000	2,268,878,000
23008	Accumulated Depreciation	-215,303,831,000	-215,688,228,000	-215,659,708,000	-213,443,760,000	-211,185,390,000	-262,023,733,000	-350,565,453,000
23282	Construction In Progress	1,299,323,000	2,065,802,000	877,358,000	197,620,000	2,780,620,000	91,349,000	5,545,294,000
23380	Capital Lease Obligations	38,528,096,000	46,226,194,000	51,155,841,000	55,126,922,000	65,006,277,000	54,813,606,000	68,208,964,000
23030	Cash And Cash Equivalents	15,180,264,699,000	19,172,395,661,000	13,790,265,597,000	11,816,189,761,000	16,256,067,299,000	24,700,386,748,000	1,484,437,936,000
23262	Gross Accounts Receivable	0	0	0	0	0	98,986,074,000	199,861,846,000
23012	Additional Paid In Capital	27,505,276,113,000	27,506,258,195,000	27,534,167,681,000	27,534,860,079,000	27,534,860,079,000	27,535,082,984,000	6,623,547,557,000
23275	Buildings And Improvements	37,531,416,000	38,496,827,000	35,179,024,000	39,449,874,000	46,242,849,000	40,532,381,000	54,250,376,000
23126	Long Term Equity Investment	1,714,195,710,000	1,803,288,000,000	1,622,054,103,000	1,336,811,238,000	776,188,893,000	0	0
23163	Other Short Term Investments	4,199,877,868,000	4,082,915,646,000	4,793,674,758,000	4,275,574,104,000	5,141,235,168,000	642,608,129,000	39,936,912,000
23020	Available For Sale Securities	3,622,482,756,000	228,240,041,000	5,635,162,549,000	7,250,449,931,000	0	0	0
23319	Machinery Furniture Equipment	98,943,337,000	97,270,645,000	99,050,590,000	98,862,107,000	100,846,116,000	140,354,682,000	140,560,365,000
23048	Current Capital Lease Obligation	30,223,267,000	35,373,314,000	37,717,834,000	35,805,754,000	39,229,035,000	22,138,562,000	17,208,636,000
23127	Long Term Capital Lease Obligation	8,304,829,000	10,852,880,000	13,438,007,000	19,321,168,000	25,777,242,000	32,675,044,000	51,000,328,000
23098	Goodwill And Other Intangible Assets	450,338,508,000	459,832,999,000	390,207,587,000	399,957,348,000	349,793,665,000	279,180,554,000	2,268,878,000
23261	Total Equity Gross Minority Interest	25,332,748,116,000	25,805,922,394,000	26,275,572,224,000	25,582,105,839,000	26,498,483,457,000	23,495,618,749,000	1,607,835,668,000
23067	Non Current Deferred Taxes Liabilities	204,482,000	338,693,000	437,636,000	583,252,000	729,441,000	3,742,135,000	0
23259	Total Liabilities Net Minority Interest	792,029,012,000	842,689,045,000	825,201,619,000	941,496,696,000	907,921,366,000	3,119,931,208,000	985,821,769,000
23046	Current Debt And Capital Lease Obligation	30,223,267,000	35,373,314,000	37,717,834,000	35,805,754,000	39,229,035,000	2,022,138,562,000	17,208,636,000
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0	0	0	-34,140,581,000
23124	Long Term Debt And Capital Lease Obligation	8,304,829,000	10,852,880,000	13,438,007,000	19,321,168,000	25,777,242,000	32,675,044,000	51,000,328,000
23344	Non Current Pension And Other Postretirement Benefit Plans	54,459,453,000	60,055,377,000	55,070,354,000	50,083,376,000	45,031,482,000	59,994,153,000	45,895,484,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,206,065,000	197,150,000	1,739,085,000	9,504,742,000	13,349,971,000
26185	Free Cash Flow	-20,658,255,000	13,506,392,000	-646,700,429,000	-1,411,360,953,000	-1,169,159,089,000
26027	Changes In Cash	-1,030,007,821,000	-3,976,411,423,000	-8,650,184,568,000	23,202,685,044,000	591,669,021,000
26182	Issuance Of Debt	0	0	0	2,000,000,000,000	0
26123	Sale Of Business	222,750,944,000	0	4,845,488,000	21,357,106,000	0
26016	End Cash Position	15,180,264,699,000	15,180,264,699,000	16,256,067,299,000	24,700,386,748,000	1,484,437,936,000
26112	Purchase Of P P E	-8,639,530,000	-2,350,324,000	-12,457,593,000	-2,050,757,000	-14,787,051,000
26183	Repayment Of Debt	0	0	0	0	0
26125	Sale Of Investment	3,744,636,396,000	-3,683,943,826,000	122,908,806,000	0	0
26005	Capital Expenditure	-61,337,648,000	-45,742,123,000	-15,014,042,000	-2,050,757,000	-14,787,051,000
26012	Financing Cash Flow	-32,971,706,000	-9,135,785,000	-2,010,156,667,000	25,270,995,926,000	1,747,478,139,000
26013	Investing Cash Flow	-1,037,715,508,000	-4,026,524,153,000	-6,008,341,514,000	-659,000,686,000	-1,437,080,000
26115	Purchase Of Business	-367,666,332,000	-23,522,500,000	-1,030,065,365,000	-72,947,900,000	0
26098	Common Stock Issuance	0	0	0	23,284,391,284,000	1,709,718,355,000
26110	Purchase Of Investment	-4,580,043,145,000	-273,512,854,000	-5,096,058,967,000	-614,863,877,000	0
26015	Beginning Cash Position	16,256,067,299,000	19,172,395,661,000	24,700,386,748,000	1,484,437,936,000	883,986,972,000
26223	Classesof Cash Payments	-5,826,194,918,000	-1,300,653,601,000	-5,343,198,004,000	-3,959,307,939,000	-3,239,896,424,000
26108	Purchase Of Intangibles	-52,698,118,000	-43,391,799,000	-2,556,449,000	0	0
26246	Dividends Received C F I	2,738,212,000	0	3,303,481,000	0	0
26101	Short Term Debt Issuance	0	0	0	2,000,000,000,000	0
26091	Short Term Debt Payments	0	0	0	0	0
26181	Issuance Of Capital Stock	0	0	0	23,284,391,284,000	1,709,718,355,000
26071	Net Common Stock Issuance	0	0	0	23,284,391,284,000	1,709,718,355,000
26164	Net Other Financing Charges	153,050,000	0	3,167,620,000	0	50,010,000,000
26165	Net Other Investing Changes	222,750,944,000	222,750,944,000	4,845,488,000	0	0
26119	Net P P E Purchase And Sale	-7,433,465,000	-2,153,174,000	-10,718,508,000	7,453,985,000	-1,437,080,000
26075	Net Short Term Debt Issuance	0	0	-2,000,000,000,000	2,000,000,000,000	0
26072	Net Issuance Payments Of Debt	0	0	-2,000,000,000,000	2,000,000,000,000	0
26116	Net Business Purchase And Sale	-367,666,332,000	-246,273,444,000	-1,030,065,365,000	-51,590,794,000	0
26063	Effect Of Exchange Rate Changes	-45,794,779,000	-15,719,539,000	205,865,119,000	13,263,768,000	8,781,943,000
26118	Net Investment Purchase And Sale	-835,406,749,000	-3,957,456,680,000	-4,973,150,161,000	-614,863,877,000	0
26117	Net Intangibles Purchase And Sale	-52,698,118,000	-43,391,799,000	-2,556,449,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	-103,345,235,000	0
26222	Other Cash Receiptsfrom Operating Activities	47,187,633,000	47,187,633,000	31,506,730,000	0	13,250,098,000
26220	Cash Flowsfromusedin Operating Activities Direct	40,679,393,000	59,248,515,000	-631,686,387,000	-1,409,310,196,000	-1,154,372,038,000
26221	Classesof Cash Receiptsfrom Operating Activities	5,095,808,402,000	1,161,496,482,000	4,238,805,956,000	2,341,691,190,000	1,957,980,768,000

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	1,206,065,000	197,150,000	760,973,000	14,673,000	233,269,000	1,739,085,000	9,504,742,000	13,349,971,000
26185	Free Cash Flow	-20,658,255,000	13,506,392,000	124,945,040,000	-208,504,718,000	49,395,031,000	-646,700,429,000	-1,411,360,953,000	-1,169,159,089,000
26027	Changes In Cash	-1,030,007,821,000	-3,976,411,423,000	5,309,434,162,000	1,979,391,552,000	-4,342,422,112,000	-8,650,184,568,000	23,202,685,044,000	591,669,021,000
26182	Issuance Of Debt	0	0	0	0	0	0	2,000,000,000,000	0
26123	Sale Of Business	222,750,944,000	0	222,750,944,000	0	0	4,845,488,000	21,357,106,000	0
26016	End Cash Position	15,180,264,699,000	15,180,264,699,000	19,172,395,661,000	13,790,265,597,000	11,816,189,761,000	16,256,067,299,000	24,700,386,748,000	1,484,437,936,000
26112	Purchase Of P P E	-8,639,530,000	-2,350,324,000	-3,874,113,000	-1,505,884,000	-909,209,000	-12,457,593,000	-2,050,757,000	-14,787,051,000
26183	Repayment Of Debt	0	0	0	0	0	0	0	0
26125	Sale Of Investment	3,744,636,396,000	-3,683,943,826,000	5,542,462,474,000	0	0	122,908,806,000	0	0
26005	Capital Expenditure	-61,337,648,000	-45,742,123,000	-11,568,333,000	-1,505,884,000	-2,521,308,000	-15,014,042,000	-2,050,757,000	-14,787,051,000
26012	Financing Cash Flow	-32,971,706,000	-9,135,785,000	-6,756,670,000	-4,532,350,000	-12,546,901,000	-2,010,156,667,000	25,270,995,926,000	1,747,478,139,000
26013	Investing Cash Flow	-1,037,715,508,000	-4,026,524,153,000	5,179,677,459,000	2,190,922,736,000	-4,381,791,550,000	-6,008,341,514,000	-659,000,686,000	-1,437,080,000
26115	Purchase Of Business	-367,666,332,000	-23,522,500,000	-338,171,992,000	0	-5,971,840,000	-1,030,065,365,000	-72,947,900,000	0
26098	Common Stock Issuance	0	0	0	0	0	0	23,284,391,284,000	1,709,718,355,000
26110	Purchase Of Investment	-4,580,043,145,000	-273,512,854,000	-236,556,607,000	303,557,987,000	-4,373,531,671,000	-5,096,058,967,000	-614,863,877,000	0
26015	Beginning Cash Position	16,256,067,299,000	19,172,395,661,000	13,790,265,597,000	11,816,189,761,000	16,256,067,299,000	24,700,386,748,000	1,484,437,936,000	883,986,972,000
26223	Classesof Cash Payments	-5,826,194,918,000	-1,300,653,601,000	-1,412,471,244,000	-1,672,271,053,000	-1,440,799,020,000	-5,343,198,004,000	-3,959,307,939,000	-3,239,896,424,000
26108	Purchase Of Intangibles	-52,698,118,000	-43,391,799,000	-7,694,220,000	0	-1,612,099,000	-2,556,449,000	0	0
26246	Dividends Received C F I	2,738,212,000	0	0	0	0	3,303,481,000	0	0
26101	Short Term Debt Issuance	0	0	0	0	0	0	2,000,000,000,000	0
26091	Short Term Debt Payments	0	0	0	0	0	0	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	23,284,391,284,000	1,709,718,355,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	23,284,391,284,000	1,709,718,355,000
26164	Net Other Financing Charges	153,050,000	0	0	0	153,050,000	3,167,620,000	0	50,010,000,000
26165	Net Other Investing Changes	222,750,944,000	222,750,944,000	0	0	0	4,845,488,000	0	0
26119	Net P P E Purchase And Sale	-7,433,465,000	-2,153,174,000	-3,113,140,000	-1,491,211,000	-675,940,000	-10,718,508,000	7,453,985,000	-1,437,080,000
26075	Net Short Term Debt Issuance	0	0	0	0	0	-2,000,000,000,000	2,000,000,000,000	0
26072	Net Issuance Payments Of Debt	0	0	0	0	0	-2,000,000,000,000	2,000,000,000,000	0
26116	Net Business Purchase And Sale	-367,666,332,000	-246,273,444,000	-115,421,048,000	0	-5,971,840,000	-1,030,065,365,000	-51,590,794,000	0
26063	Effect Of Exchange Rate Changes	-45,794,779,000	-15,719,539,000	72,695,902,000	-5,315,716,000	-97,455,426,000	205,865,119,000	13,263,768,000	8,781,943,000
26118	Net Investment Purchase And Sale	-835,406,749,000	-3,957,456,680,000	5,305,905,867,000	2,189,675,735,000	-4,373,531,671,000	-4,973,150,161,000	-614,863,877,000	0
26117	Net Intangibles Purchase And Sale	-52,698,118,000	-43,391,799,000	-7,694,220,000	0	-1,612,099,000	-2,556,449,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	-49,566,953,000	-34,081,915,000	-82,753,762,000	0	-103,345,235,000	0
26222	Other Cash Receiptsfrom Operating Activities	47,187,633,000	47,187,633,000	0	0	-82,753,762,000	31,506,730,000	0	13,250,098,000
26220	Cash Flowsfromusedin Operating Activities Direct	40,679,393,000	59,248,515,000	136,513,373,000	-206,998,834,000	51,916,339,000	-631,686,387,000	-1,409,310,196,000	-1,154,372,038,000
26221	Classesof Cash Receiptsfrom Operating Activities	5,095,808,402,000	1,161,496,482,000	1,259,523,233,000	1,339,708,615,000	1,335,080,072,000	4,238,805,956,000	2,341,691,190,000	1,957,980,768,000

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date	1y Target Est
BUKA	PT Bukalapak.com Tbk.	2024-04-15	At close: 04:10PM WIB	149	149	146	147	145.00 - 149.00	145	149	136.00 - 268.00	136	268	44,710,100	160,529,443	15,053,000,000,000	-13	N/A	N/A (N/A)	N/A	250
BUKA	PT Bukalapak.com Tbk.	2024-04-12	At close: 04:10PM WIB	149	149	146	147	145.00 - 149.00	145	149	136.00 - 268.00	136	268	44,710,100	157,556,675	15,350,000,000,000	-13	N/A	N/A (N/A)	N/A	250
BUKA	PT Bukalapak.com Tbk.	2024-04-11	At close: 04:10PM WIB	149	149	146	147	145.00 - 149.00	145	149	136.00 - 268.00	136	268	44,710,100	157,771,120	15,350,000,000,000	-13	N/A	N/A (N/A)	N/A	250
BUKA	PT Bukalapak.com Tbk.	2024-04-10	At close: 04:10PM WIB	149	149	146	147	145.00 - 149.00	145	149	136.00 - 268.00	136	268	44,710,100	156,545,460	15,350,000,000,000	-13	N/A	N/A (N/A)	N/A	250
BUKA	PT Bukalapak.com Tbk.	2024-04-05	At close: 04:10PM WIB	149	149	177	125	145.00 - 149.00	145	149	136.00 - 268.00	136	268	44,710,100	154,257,000	15,350,000,000,000	-13	N/A	N/A (N/A)	N/A	254
BUKA	PT Bukalapak.com Tbk.	2024-04-04	At close: 04:09PM WIB	147	148	171	96	146.00 - 150.00	146	150	136.00 - 268.00	136	268	78,206,900	154,589,951	15,665,000,000,000	-13	N/A	N/A (N/A)	N/A	254
BUKA	PT Bukalapak.com Tbk.	2024-04-03	At close: 04:11PM WIB	147	148	198	133	145.00 - 149.00	145	149	136.00 - 268.00	136	268	92,770,100	154,171,855	15,455,000,000,000	-13	N/A	N/A (N/A)	N/A	254
BUKA	PT Bukalapak.com Tbk.	2024-04-02	At close: 04:11PM WIB	149	149	200	141	145.00 - 149.00	145	149	136.00 - 268.00	136	268	123,027,900	152,659,067	15,455,000,000,000	-13	N/A	N/A (N/A)	N/A	254
BUKA	PT Bukalapak.com Tbk.	2024-04-01	At close: 04:12PM WIB	152	152	204	99	146.00 - 154.00	146	154	136.00 - 268.00	136	268	71,531,200	153,382,422	15,665,000,000,000	-13	N/A	N/A (N/A)	N/A	254
BUKA	PT Bukalapak.com Tbk.	2024-03-29	At close: 04:13PM WIB	155	155	208	126	151.00 - 158.00	151	158	136.00 - 268.00	136	268	165,364,900	153,382,422	15,981,000,000,000	-13	N/A	N/A (N/A)	N/A	253
BUKA	PT Bukalapak.com Tbk.	2024-03-28	At close: 04:13PM WIB	155	155	208	126	151.00 - 158.00	151	158	136.00 - 268.00	136	268	165,364,900	152,581,744	15,671,000,000,000	-13	N/A	N/A (N/A)	N/A	253
BUKA	PT Bukalapak.com Tbk.	2024-03-27	At close: 04:14PM WIB	148	149	154	155	145.00 - 157.00	145	157	136.00 - 268.00	136	268	260,332,300	149,061,246	15,980,000,000,000	-13	N/A	N/A (N/A)	N/A	253
BUKA	PT Bukalapak.com Tbk.	2024-03-26	At close: 04:14PM WIB	144	144	148	149	144.00 - 151.00	144	151	136.00 - 268.00	136	268	262,339,900	151,421,243	15,259,000,000,000	-23	N/A	N/A (N/A)	N/A	253
BUKA	PT Bukalapak.com Tbk.	2024-03-25	At close: 04:13PM WIB	150	149	145	146	142.00 - 150.00	142	150	136.00 - 268.00	136	268	199,822,100	154,077,756	14,846,000,000,000	-23	N/A	N/A (N/A)	N/A	253
BUKA	PT Bukalapak.com Tbk.	2024-03-22	At close: 04:13PM WIB	143	145	148	149	142.00 - 153.00	142	153	136.00 - 268.00	136	268	370,381,900	150,401,791	15,465,000,000,000	-23	N/A	N/A (N/A)	N/A	253
BUKA	PT Bukalapak.com Tbk.	2024-03-21	At close: 04:12PM WIB	136	0	0	0	0.0000 - 0.0000	0	0		0		0	145,284,650	0	-23	N/A	N/A (N/A)	N/A	253
BUKA	PT Bukalapak.com Tbk.	2024-03-14	As of 01:52PM WIB. Market open.	151	151	148	149	147.00 - 153.00	147	153	147.00 - 268.00	147	268	130,432,400	132,330,416	15,259,000,000,000	-23	N/A	N/A (N/A)	N/A	259
BUKA	PT Bukalapak.com Tbk.	2024-03-13	At close: 04:14PM WIB	154	153	151	152	148.00 - 154.00	148	154	148.00 - 268.00	148	268	310,475,000	128,665,260	15,568,000,000,000	-23	N/A	N/A (N/A)	N/A	273
BUKA	PT Bukalapak.com Tbk.	2024-03-11	At close: 04:14PM WIB	155	156	154	155	153.00 - 158.00	153	158	150.00 - 268.00	150	268	104,392,500	127,076,901	15,877,000,000,000	-23	N/A	N/A (N/A)	N/A	273
BUKA	PT Bukalapak.com Tbk.	2024-03-08	At close: 04:14PM WIB	155	156	154	155	154.00 - 158.00	154	158	150.00 - 268.00	150	268	104,392,500	128,082,800	15,877,000,000,000	-23	N/A	N/A (N/A)	N/A	284
BUKA	PT Bukalapak.com Tbk.	2024-03-05	At close: 04:14PM WIB	153	152	151	152	150.00 - 153.00	150	153	150.00 - 268.00	150	268	63,712,600	118,361,906	15,671,000,000,000	-23	N/A	N/A (N/A)	N/A	296
BUKA	PT Bukalapak.com Tbk.	2024-03-04	At close: 04:12PM WIB	156	158	154	155	153.00 - 158.00	153	158	153.00 - 270.00	153	270	69,679,400	117,991,679	15,774,000,000,000	-23	N/A	N/A (N/A)	N/A	296
BUKA	PT Bukalapak.com Tbk.	2024-03-01	At close: 04:12PM WIB	157	158	156	157	155.00 - 158.00	155	158	153.00 - 270.00	153	270	26,656,000	119,910,067	16,084,000,000,000	-23	N/A	N/A (N/A)	N/A	296
BUKA	PT Bukalapak.com Tbk.	2024-02-29	At close: 04:12PM WIB	161	0	0	0	0.0000 - 0.0000	0	0		0		0	121,436,937	0	-23	N/A	N/A (N/A)	N/A	296
BUKA	PT Bukalapak.com Tbk.	2024-02-28	At close: 04:14PM WIB	161	162	163	162	155.00 - 165.00	155	165	153.00 - 270.00	153	270	213,452,700	119,420,127	16,599,000,000,000	-23	N/A	N/A (N/A)	N/A	296
BUKA	PT Bukalapak.com Tbk.	2024-02-27	At close: 04:13PM WIB	162	163	160	161	160.00 - 163.00	160	163	153.00 - 270.00	153	270	74,763,100	119,794,122	16,599,000,000,000	-23	N/A	N/A (N/A)	N/A	296
BUKA	PT Bukalapak.com Tbk.	2024-02-26	At close: 04:14PM WIB	161	162	162	163	157.00 - 165.00	157	165	153.00 - 270.00	153	270	225,410,900	117,657,184	16,702,000,000,000	-23	N/A	N/A (N/A)	N/A	296
BUKA	PT Bukalapak.com Tbk.	2024-02-23	At close: 04:14PM WIB	154	155	160	161	155.00 - 161.00	155	161	153.00 - 270.00	153	270	314,286,200	113,647,947	16,599,000,000,000	-23	N/A	N/A (N/A)	N/A	296
BUKA	PT Bukalapak.com Tbk. (BUKA.JK)	2024-02-22	At close: 04:14PM WIB	162	162	155	155	153.00 - 164.00	153	164	153.00 - 270.00	153	270	512,887,800	109,354,076	15,877,000,000,000	-23	N/A	N/A (N/A)	N/A	296
BUKA	PT Bukalapak.com Tbk. (BUKA.JK)	2024-02-21	At close: 04:13PM WIB	166	165	161	162	158.00 - 165.00	158	165	158.00 - 270.00	158	270	367,224,600	104,328,577	16,702,000,000,000	-23	N/A	N/A (N/A)	N/A	296

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward 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	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BUKA	PT Bukalapak.com Tbk.	2024-04-15	15,050,000,000,000	-4,290,000,000,000	9	37	3	1	-1	3	0	0	268	136	163	203	157,560,000	92,880,000	103,100,000,000	0	65,520,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-31	-16	-2	-5	4,440,000,000,000	43	10	-784,830,000,000	-1,370,000,000,000	-13	19,020,000,000,000	185	38,530,000,000	28	245	40,680,000,000	-877,050,000,000
BUKA	PT Bukalapak.com Tbk.	2024-04-12	15,050,000,000,000	-4,290,000,000,000	9	37	3	1	-1	3	0	0	268	136	163	203	157,770,000	92,880,000	103,100,000,000	0	65,520,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-31	-16	-2	-5	4,440,000,000,000	43	10	-784,830,000,000	-1,370,000,000,000	-13	19,020,000,000,000	185	38,530,000,000	28	245	40,680,000,000	-877,050,000,000
BUKA	PT Bukalapak.com Tbk.	2024-04-11	15,050,000,000,000	-4,290,000,000,000	9	37	3	1	-1	3	0	0	268	136	163	203	156,550,000	92,880,000	103,100,000,000	0	65,520,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-31	-16	-2	-5	4,440,000,000,000	43	10	-784,830,000,000	-1,370,000,000,000	-13	19,020,000,000,000	185	38,530,000,000	28	245	40,680,000,000	-877,050,000,000
BUKA	PT Bukalapak.com Tbk.	2024-04-10	15,050,000,000,000	-4,290,000,000,000	9	37	3	1	-1	3	0	0	268	136	163	203	156,550,000	92,880,000	103,100,000,000	0	65,520,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-31	-16	-2	-5	4,440,000,000,000	43	10	-784,830,000,000	-1,370,000,000,000	-13	19,020,000,000,000	185	38,530,000,000	28	245	40,680,000,000	-877,050,000,000
BUKA	PT Bukalapak.com Tbk.	2024-04-05	15,160,000,000,000	-4,190,000,000,000	9	37	3	1	-1	3	0	0	268	0	166	204	154,590,000	188,720,000	103,100,000,000	0	65,520,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-31	-16	-2	-5	4,440,000,000,000	43	10	-784,830,000,000	-1,370,000,000,000	-13	19,020,000,000,000	185	38,530,000,000	28	245	40,680,000,000	-877,050,000,000
BUKA	PT Bukalapak.com Tbk.	2024-04-04	15,160,000,000,000	-4,190,000,000,000	9	37	3	1	-1	3	0	0	268	0	167	204	154,170,000	207,890,000	103,100,000,000	0	65,520,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-31	-16	-2	-5	4,440,000,000,000	43	10	-784,830,000,000	-1,370,000,000,000	-13	19,020,000,000,000	185	38,530,000,000	28	245	40,680,000,000	-877,050,000,000
BUKA	PT Bukalapak.com Tbk.	2024-04-03	15,160,000,000,000	-4,190,000,000,000	9	37	3	1	-1	3	0	0	268	0	168	205	152,660,000	221,830,000	103,100,000,000	0	65,520,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-31	-16	-2	-5	4,440,000,000,000	43	10	-784,830,000,000	-1,370,000,000,000	-13	19,020,000,000,000	185	38,530,000,000	28	245	40,680,000,000	-877,050,000,000
BUKA	PT Bukalapak.com Tbk.	2024-04-02	15,360,000,000,000	-3,980,000,000,000	9	37	3	1	-1	3	0	0	268	0	169	205	153,380,000	230,450,000	103,100,000,000	0	65,520,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-31	-16	-2	-5	4,440,000,000,000	43	10	-784,830,000,000	-1,370,000,000,000	-13	19,020,000,000,000	185	38,530,000,000	28	245	40,680,000,000	-877,050,000,000
BUKA	PT Bukalapak.com Tbk.	2024-04-01	15,670,000,000,000	-3,670,000,000,000	9	38	4	1	-1	3	0	0	268	0	169	205	153,380,000	230,450,000	103,100,000,000	0	65,520,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-31	-16	-2	-5	4,440,000,000,000	43	10	-784,830,000,000	-1,370,000,000,000	-13	19,020,000,000,000	185	38,530,000,000	28	245	40,680,000,000	-877,050,000,000
BUKA	PT Bukalapak.com Tbk.	2024-03-29	15,670,000,000,000	-3,670,000,000,000	9	38	4	1	-1	3	0	0	268	136	170	205	152,580,000	229,560,000	103,100,000,000	0	65,520,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-31	-16	-2	-5	4,440,000,000,000	43	10	-784,830,000,000	-1,370,000,000,000	-13	19,020,000,000,000	185	38,530,000,000	28	245	40,680,000,000	-877,050,000,000
BUKA	PT Bukalapak.com Tbk.	2024-03-28	15,980,000,000,000	-3,360,000,000,000	9	39	4	1	-1	3	0	0	268	0	171	206	149,060,000	234,570,000	103,100,000,000	0	65,520,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-31	-16	-2	-5	4,440,000,000,000	43	10	-784,830,000,000	-1,370,000,000,000	-13	19,020,000,000,000	185	38,530,000,000	28	245	40,680,000,000	-877,050,000,000
BUKA	PT Bukalapak.com Tbk.	2024-03-27	15,460,000,000,000	-3,880,000,000,000	9	37	3	1	-1	3	0	0	268	0	172	206	151,420,000	245,010,000	103,100,000,000	0	65,520,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-31	-16	-2	-5	4,440,000,000,000	43	10	-784,830,000,000	-1,370,000,000,000	-13	19,020,000,000,000	185	38,530,000,000	28	245	40,680,000,000	-877,050,000,000
BUKA	PT Bukalapak.com Tbk.	2024-03-26	15,460,000,000,000	-7,740,000,000,000	9	37	4	1	-2	3	0	0	268	0	173	206	154,080,000	263,710,000	103,100,000,000	0	65,610,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-31	-28	-2	-5	4,440,000,000,000	43	7	-841,160,000,000	-1,370,000,000,000	-23	15,180,000,000,000	147	38,530,000,000	28	245	40,680,000,000	-5,010,000,000,000
BUKA	PT Bukalapak.com Tbk.	2024-03-25	15,460,000,000,000	-7,740,000,000,000	9	37	4	1	-2	3	0	0	268	136	173	206	154,080,000	263,710,000	103,100,000,000	0	65,510,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-55	-12	-3	-9	4,370,000,000,000	42	29	-1,300,000,000,000	-2,420,000,000,000	-23	23,340,000,000,000	226	46,230,000,000	32	250	-79,880,000,000	-827,160,000,000
BUKA	PT Bukalapak.com Tbk.	2024-03-22	14,740,000,000,000	-8,470,000,000,000	9	36	3	1	-2	4	0	0	268	0	175	207	145,280,000	246,770,000	103,100,000,000	0	65,510,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-55	-12	-3	-9	4,370,000,000,000	42	29	-1,300,000,000,000	-2,420,000,000,000	-23	23,340,000,000,000	226	46,230,000,000	32	250	-79,880,000,000	-827,160,000,000
BUKA	PT Bukalapak.com Tbk.	2024-03-21	14,020,000,000,000	-9,190,000,000,000	9	34	3	1	-2	4	0	0	268	136	175	207	145,280,000	246,770,000	103,100,000,000	0	65,510,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-55	-12	-3	-9	4,370,000,000,000	42	29	-1,300,000,000,000	-2,420,000,000,000	-23	23,340,000,000,000	226	46,230,000,000	32	250	-79,880,000,000	-827,160,000,000
BUKA	PT Bukalapak.com Tbk.	2024-03-14	15,570,000,000,000	-7,640,000,000,000	9	38	4	1	-2	3	0	0	268	0	183	209	128,670,000	150,170,000	103,100,000,000	0	65,510,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-55	-12	-3	-9	4,370,000,000,000	42	29	-1,300,000,000,000	-2,420,000,000,000	-23	23,340,000,000,000	226	46,230,000,000	32	250	-79,880,000,000	-827,160,000,000
BUKA	PT Bukalapak.com Tbk.	2024-03-13	15,880,000,000,000	-7,330,000,000,000	9	38	4	1	-2	3	0	0	268	0	183	209	127,160,000	150,170,000	103,100,000,000	0	65,510,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-55	-12	-3	-9	4,370,000,000,000	42	29	-1,300,000,000,000	-2,420,000,000,000	-23	23,340,000,000,000	226	46,230,000,000	32	250	-79,880,000,000	-827,160,000,000
BUKA	PT Bukalapak.com Tbk.	2024-03-11	15,880,000,000,000	-7,330,000,000,000	9	38	4	1	-2	3	0	0	268	150	183	209	127,680,000	150,170,000	103,100,000,000	0	65,510,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-55	-12	-3	-9	4,370,000,000,000	42	29	-1,300,000,000,000	-2,420,000,000,000	-23	23,340,000,000,000	226	46,230,000,000	32	250	-79,880,000,000	-827,160,000,000
BUKA	PT Bukalapak.com Tbk.	2024-03-08	15,980,000,000,000	-7,230,000,000,000	9	39	4	1	-2	3	0	0	268	150	185	209	128,080,000	171,160,000	103,100,000,000	0	65,510,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-55	-12	-3	-9	4,370,000,000,000	42	29	-1,300,000,000,000	-2,420,000,000,000	-23	23,340,000,000,000	226	46,230,000,000	32	250	-79,880,000,000	-827,160,000,000
BUKA	PT Bukalapak.com Tbk.	2024-03-05	16,080,000,000,000	-7,130,000,000,000	9	0	4	1	-2	3	0	0	270	0	189	210	117,990,000	210,370,000	103,100,000,000	0	65,510,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-55	-12	-3	-9	4,370,000,000,000	42	29	-1,300,000,000,000	-2,420,000,000,000	-23	23,340,000,000,000	226	46,230,000,000	32	250	-79,880,000,000	-827,160,000,000
BUKA	PT Bukalapak.com Tbk.	2024-03-04	16,080,000,000,000	-7,130,000,000,000	9	0	4	1	-2	3	0	0	270	153	189	210	117,990,000	210,370,000	103,100,000,000	0	65,510,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-55	-12	-3	-9	4,370,000,000,000	42	29	-1,300,000,000,000	-2,420,000,000,000	-23	23,340,000,000,000	226	46,230,000,000	32	250	-79,880,000,000	-827,160,000,000
BUKA	PT Bukalapak.com Tbk.	2024-03-01	16,190,000,000,000	-7,020,000,000,000	9	0	4	1	-2	3	0	0	270	153	190	210	119,910,000	228,910,000	103,100,000,000	0	65,510,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-55	-12	-3	-9	4,370,000,000,000	42	29	-1,300,000,000,000	-2,420,000,000,000	-23	23,340,000,000,000	226	46,230,000,000	32	250	-79,880,000,000	-827,160,000,000
BUKA	PT Bukalapak.com Tbk.	2024-02-29	16,190,000,000,000	-7,020,000,000,000	9	0	4	1	-2	3	-39	27	270	0	191	211	121,440,000	228,980,000	103,100,000,000	103,740,000,000	65,510,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-55	-12	-3	-9	4,370,000,000,000	42	29	-1,300,000,000,000	-2,420,000,000,000	-23	23,340,000,000,000	226	46,230,000,000	32	250	-79,880,000,000	-827,160,000,000
BUKA	PT Bukalapak.com Tbk.	2024-02-28	16,600,000,000,000	-6,610,000,000,000	9	0	4	1	-2	3	0	0	270	0	193	211	119,790,000	218,520,000	103,100,000,000	0	65,510,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-55	-12	-3	-9	4,370,000,000,000	42	29	-1,300,000,000,000	-2,420,000,000,000	-23	23,340,000,000,000	226	46,230,000,000	32	250	-79,880,000,000	-827,160,000,000
BUKA	PT Bukalapak.com Tbk.	2024-02-27	16,700,000,000,000	-6,510,000,000,000	9	0	4	1	-1	3	0	0	270	0	193	211	117,660,000	204,110,000	103,100,000,000	0	65,510,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-55	-12	-3	-9	4,370,000,000,000	42	29	-1,300,000,000,000	-2,420,000,000,000	-23	23,340,000,000,000	226	46,230,000,000	32	250	-79,880,000,000	-827,160,000,000
BUKA	PT Bukalapak.com Tbk.	2024-02-26	16,600,000,000,000	-6,610,000,000,000	9	0	4	1	-2	3	0	0	270	0	193	211	117,660,000	204,110,000	103,100,000,000	0	65,510,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-55	-12	-3	-9	4,370,000,000,000	42	29	-1,300,000,000,000	-2,420,000,000,000	-23	23,340,000,000,000	226	46,230,000,000	32	250	-79,880,000,000	-827,160,000,000
BUKA	PT Bukalapak.com Tbk. (BUKA.JK)	2024-02-23	15,880,000,000,000	-7,330,000,000,000	9	0	4	1	-2	3	0	0	270	0	195	212	109,350,000	145,610,000	103,100,000,000	0	65,510,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-55	-12	-3	-9	4,370,000,000,000	42	29	-1,300,000,000,000	-2,420,000,000,000	-23	23,340,000,000,000	226	46,230,000,000	32	250	-79,880,000,000	-827,160,000,000
BUKA	PT Bukalapak.com Tbk. (BUKA.JK)	2024-02-22	16,700,000,000,000	-6,510,000,000,000	9	0	4	1	-1	3	0	0	270	158	195	212	109,350,000	145,610,000	103,100,000,000	0	65,510,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-55	-12	-3	-9	4,370,000,000,000	42	29	-1,300,000,000,000	-2,420,000,000,000	-23	23,340,000,000,000	226	46,230,000,000	32	250	-79,880,000,000	-827,160,000,000
BUKA	PT Bukalapak.com Tbk. (BUKA.JK)	2024-02-21	17,110,000,000,000	-6,090,000,000,000	9	0	4	1	-1	3	0	0	270	158	196	212	104,330,000	116,400,000	103,100,000,000	0	65,510,000,000	49	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-55	-12	-3	-9	4,370,000,000,000	42	29	-1,300,000,000,000	-2,420,000,000,000	-23	23,340,000,000,000	226	46,230,000,000	32	250	-79,880,000,000	-827,160,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	151	152	151	152	16,200
2024-03-05	15:48:00	152	152	152	152	202,500
2024-03-05	15:47:00	152	152	151	152	26,500
2024-03-05	15:46:00	151	151	151	151	24,900
2024-03-05	15:45:00	152	152	151	151	150,000
2024-03-05	15:44:00	151	151	151	151	6,500
2024-03-05	15:43:00	151	151	151	151	18,900
2024-03-05	15:42:00	152	152	151	151	1,200
2024-03-05	15:41:00	151	151	151	151	0
2024-03-05	15:40:00	151	152	151	151	64,400
2024-03-05	15:39:00	151	151	151	151	70,400
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	151	151	151	151	28,700
2024-03-05	15:36:00	151	151	151	151	125,900
2024-03-05	15:35:00	152	152	152	152	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	151	152	151	152	16,300
2024-03-05	15:32:00	151	151	151	151	0
2024-03-05	15:31:00	151	152	151	152	612,900
2024-03-05	15:30:00	151	151	151	151	25,400

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	152	152	151	152	218,700
2024-03-05	15:46:00	151	152	151	152	51,400
2024-03-05	15:44:00	151	152	151	151	156,500
2024-03-05	15:42:00	152	152	151	151	20,100
2024-03-05	15:40:00	151	152	151	151	64,400
2024-03-05	15:38:00	151	151	151	151	70,400
2024-03-05	15:36:00	151	151	151	151	154,600
2024-03-05	15:34:00	152	152	152	152	0
2024-03-05	15:32:00	151	152	151	152	16,300
2024-03-05	15:30:00	151	152	151	152	638,300
2024-03-05	15:28:52	152	152	152	152	0
2024-03-05	15:28:00	151	152	151	152	5,600
2024-03-05	15:26:00	151	151	151	151	1,862,100
2024-03-05	15:24:00	151	152	151	151	1,905,100
2024-03-05	15:22:00	151	151	150	151	41,600
2024-03-05	15:20:00	151	151	150	151	41,700
2024-03-05	15:18:00	151	151	150	151	492,300
2024-03-05	15:16:00	151	151	151	151	105,900
2024-03-05	15:14:00	151	151	151	151	72,900
2024-03-05	15:12:00	151	151	151	151	13,600
2024-03-05	15:10:00	152	152	151	151	40,900
2024-03-05	15:08:00	151	151	151	151	45,900
2024-03-05	15:06:00	151	151	151	151	0
2024-03-05	15:04:00	151	151	151	151	15,000
2024-03-05	15:02:00	151	151	151	151	48,600

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	152	152	151	152	403,900
2024-03-05	15:40:00	151	152	151	151	72,000
2024-03-05	15:35:00	152	152	151	151	223,900
2024-03-05	15:30:00	151	152	151	152	648,000
2024-03-05	15:28:52	152	152	152	152	0
2024-03-05	15:25:00	151	152	151	152	1,852,200
2024-03-05	15:20:00	151	152	150	152	1,963,400
2024-03-05	15:15:00	151	151	150	151	646,000
2024-03-05	15:10:00	152	152	151	151	79,200
2024-03-05	15:05:00	151	151	151	151	34,700
2024-03-05	15:00:00	151	151	151	151	63,600
2024-03-05	14:55:00	151	151	151	151	144,700
2024-03-05	14:50:00	152	152	152	152	150,800
2024-03-05	14:45:00	151	152	151	151	574,500
2024-03-05	14:40:00	151	152	151	151	3,369,700
2024-03-05	14:35:28	151	151	151	151	0
2024-03-05	14:35:00	152	152	151	151	31,000
2024-03-05	14:30:00	152	152	151	151	1,601,200
2024-03-05	14:25:00	152	152	151	152	106,700
2024-03-05	14:20:00	151	151	151	151	55,700
2024-03-05	14:15:00	151	152	151	151	83,000
2024-03-05	14:10:00	151	152	151	151	54,900
2024-03-05	14:05:00	152	152	151	151	94,700
2024-03-05	14:00:00	151	152	151	151	98,500
2024-03-05	13:55:00	152	152	151	151	64,100
2024-03-05	13:50:00	152	152	151	152	45,100
2024-03-05	13:45:00	151	152	151	151	101,800
2024-03-05	13:40:00	151	151	151	151	176,500

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	152	152	151	152	403,900
2024-03-05	15:30:00	151	152	151	151	943,900
2024-03-05	15:28:52	152	152	152	152	0
2024-03-05	15:15:00	151	152	150	152	4,461,600
2024-03-05	15:00:00	151	152	151	151	177,500
2024-03-05	14:45:00	151	152	151	151	870,000
2024-03-05	14:35:28	151	151	151	151	0
2024-03-05	14:30:00	152	152	151	151	5,001,900
2024-03-05	14:15:00	151	152	151	152	245,400
2024-03-05	14:00:00	151	152	151	151	248,100
2024-03-05	13:45:00	151	152	151	151	211,000
2024-03-05	13:31:03	151	151	151	151	0
2024-03-05	13:30:00	151	152	151	151	953,300
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	11:59:58	151	151	151	151	0
2024-03-05	11:45:00	151	151	150	151	2,376,500
2024-03-05	11:43:40	151	151	151	151	0
2024-03-05	11:30:00	151	151	150	151	600,700
2024-03-05	11:15:00	151	152	150	151	4,274,800
2024-03-05	11:00:00	151	152	150	150	2,467,400
2024-03-05	10:54:06	151	151	151	151	0
2024-03-05	10:45:00	151	152	151	152	3,063,700
2024-03-05	10:30:00	152	152	150	151	5,921,400
2024-03-05	10:15:00	152	152	151	152	1,212,200
2024-03-05	10:05:05	152	152	152	152	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	151	152	151	152	1,347,800
2024-03-05	15:28:52	152	152	152	152	0
2024-03-05	15:00:00	151	152	150	152	4,639,100
2024-03-05	14:35:28	151	151	151	151	0
2024-03-05	14:30:00	152	152	151	151	5,871,900
2024-03-05	14:00:00	151	152	151	152	493,500
2024-03-05	13:31:03	151	151	151	151	0
2024-03-05	13:30:00	151	152	151	151	1,164,300
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	151	151	151	151	0
2024-03-05	11:43:40	151	151	151	151	0
2024-03-05	11:30:00	151	151	150	151	2,977,200
2024-03-05	11:00:00	151	152	150	151	6,742,200
2024-03-05	10:54:06	151	151	151	151	0
2024-03-05	10:30:00	152	152	150	152	8,985,100
2024-03-05	10:05:05	152	152	152	152	0
2024-03-05	10:00:00	153	153	151	152	2,040,000
2024-03-05	09:30:00	153	153	152	153	11,471,600
2024-03-05	09:18:31	153	153	153	153	0
2024-03-05	09:00:00	153	153	150	152	11,288,500
2024-03-04	15:30:00	155	155	154	155	5,180,200
2024-03-04	15:12:57	155	155	155	155	0
2024-03-04	15:00:00	155	155	154	155	4,406,000
2024-03-04	14:30:00	154	155	154	155	1,854,700
2024-03-04	14:17:32	155	155	155	155	0
2024-03-04	14:00:00	154	155	154	155	10,723,200
2024-03-04	13:30:00	156	156	154	155	12,960,200
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	15:28:52	152	152	152	152	0
2024-03-05	15:00:00	151	152	150	152	5,986,900
2024-03-05	14:35:28	151	151	151	151	0
2024-03-05	14:00:00	151	152	151	151	6,365,400
2024-03-05	13:31:03	151	151	151	151	0
2024-03-05	13:00:00	151	152	151	151	1,164,300
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	151	151	151	151	0
2024-03-05	11:43:40	151	151	151	151	0
2024-03-05	11:00:00	151	152	150	151	9,719,400
2024-03-05	10:54:06	151	151	151	151	0
2024-03-05	10:05:05	152	152	152	152	0
2024-03-05	10:00:00	153	153	150	152	11,025,100
2024-03-05	09:18:31	153	153	153	153	0
2024-03-05	09:00:00	153	153	150	153	22,760,100
2024-03-04	15:12:57	155	155	155	155	0
2024-03-04	15:00:00	155	155	154	155	9,580,600
2024-03-04	14:17:32	155	155	155	155	0
2024-03-04	14:00:00	154	155	154	155	12,577,900
2024-03-04	13:00:00	156	156	154	155	12,960,200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:59	156	156	156	156	0
2024-03-04	11:46:26	157	157	157	157	0
2024-03-04	11:00:00	157	158	155	156	8,225,400
2024-03-04	10:54:08	156	156	156	156	0
2024-03-04	10:07:30	156	156	156	156	0
2024-03-04	10:00:00	157	158	156	157	1,565,500
2024-03-04	09:11:23	157	157	157	157	0
2024-03-04	09:00:00	158	158	155	157	0
2024-03-01	16:00:00	156	156	156	156	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:29:59	123	123	123	123	0
2024-05-03	11:22:09	123	123	123	123	0
2024-05-03	10:48:00	123	123	123	123	0
2024-05-03	10:30:00	123	124	123	123	12,025,400
2024-05-03	10:14:52	123	123	123	123	0
2024-05-03	09:42:05	123	123	123	123	0
2024-05-03	09:10:21	123	123	123	123	0
2024-05-03	09:00:00	123	124	122	123	71,525,900
2024-05-02	15:29:05	125	125	125	125	0
2024-05-02	15:00:00	124	126	123	124	65,885,500
2024-05-02	14:47:44	124	124	124	124	0
2024-05-02	14:06:01	125	125	125	125	0
2024-05-02	13:30:00	125	125	122	124	48,624,600
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:58	124	124	124	124	0
2024-05-02	11:36:34	124	124	124	124	0
2024-05-02	11:00:32	127	127	127	127	0
2024-05-02	10:30:00	127	127	123	124	40,453,300
2024-05-02	10:25:18	127	127	127	127	0
2024-05-02	09:50:51	126	126	126	126	0
2024-05-02	09:16:45	125	125	125	125	0
2024-05-02	09:00:00	130	130	124	127	64,338,800
2024-04-30	15:32:01	130	130	130	130	0
2024-04-30	15:00:00	131	131	129	130	130,377,400
2024-04-30	14:53:27	130	130	130	130	0
2024-04-30	14:12:37	128	128	128	128	0
2024-04-30	13:31:29	127	127	127	127	0
2024-04-30	13:30:00	127	131	127	130	110,034,500
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:59:59	127	127	127	127	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	130	130	122	124	230,197,100
2024-04-30	09:00:00	124	132	122	130	591,103,500
2024-04-29	09:00:00	120	123	118	121	285,668,700
2024-04-26	09:00:00	126	126	119	120	103,426,800
2024-04-25	09:00:00	124	127	118	126	210,236,900
2024-04-24	09:00:00	118	126	116	124	509,387,100
2024-04-23	09:00:00	117	120	116	117	196,373,000
2024-04-22	09:00:00	116	120	115	117	226,124,200
2024-04-19	09:00:00	124	124	114	116	419,056,000
2024-04-18	09:00:00	127	131	123	124	150,522,900
2024-04-17	09:00:00	133	134	126	127	126,581,300
2024-04-16	09:00:00	143	143	127	134	446,536,400
2024-04-05	09:00:00	149	149	145	146	44,710,100
2024-04-04	09:00:00	148	150	146	149	78,205,800
2024-04-03	09:00:00	148	149	145	147	92,770,100
2024-04-02	09:00:00	149	149	145	147	123,027,900
2024-04-01	09:00:00	152	154	146	149	71,531,200
2024-03-28	09:00:00	155	158	151	152	165,364,900
2024-03-27	09:00:00	149	157	145	155	260,332,300
2024-03-26	09:00:00	150	150	150	150	0
2024-03-25	09:00:00	150	150	150	150	0
2024-03-22	09:00:00	145	153	142	150	359,931,800
2024-03-21	09:00:00	137	146	137	143	329,702,900
2024-03-20	09:00:00	143	144	136	136	484,547,000
2024-03-19	09:00:00	144	148	142	142	284,447,100
2024-03-18	09:00:00	148	149	143	144	262,405,800
2024-03-15	09:00:00	150	151	147	147	157,800,000
2024-03-14	09:00:00	151	153	147	150	156,435,000
2024-03-13	09:00:00	153	154	148	151	310,475,000
2024-03-08	09:00:00	156	158	153	154	104,392,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	130	130	122	124	230,197,100
2024-04-29	09:00:00	120	123	118	121	285,668,700
2024-04-26	09:00:00	126	126	119	120	103,426,800
2024-04-25	09:00:00	124	127	118	126	210,236,900
2024-04-24	09:00:00	118	126	116	124	509,387,100
2024-04-23	09:00:00	117	120	116	117	196,373,000
2024-04-22	09:00:00	116	120	115	117	226,124,200
2024-04-19	09:00:00	124	124	114	116	419,056,000
2024-04-18	09:00:00	127	131	123	124	150,522,900
2024-04-17	09:00:00	133	134	126	127	126,581,300
2024-04-16	09:00:00	143	143	127	134	446,536,400
2024-04-05	09:00:00	149	149	145	146	44,710,100
2024-04-04	09:00:00	148	150	146	149	78,205,800
2024-04-03	09:00:00	148	149	145	147	92,770,100
2024-04-02	09:00:00	149	149	145	147	123,027,900
2024-04-01	09:00:00	152	154	146	149	71,531,200
2024-03-28	09:00:00	155	158	151	152	165,364,900
2024-03-27	09:00:00	149	157	145	155	260,332,300
2024-03-26	09:00:00	150	150	150	150	0
2024-03-25	09:00:00	150	150	150	150	0
2024-03-22	09:00:00	145	153	142	150	359,931,800
2024-03-21	09:00:00	137	146	137	143	329,702,900
2024-03-20	09:00:00	143	144	136	136	484,547,000
2024-03-19	09:00:00	144	148	142	142	284,447,100
2024-03-18	09:00:00	148	149	143	144	262,405,800
2024-03-15	09:00:00	150	151	147	147	157,800,000
2024-03-14	09:00:00	151	153	147	150	156,435,000
2024-03-13	09:00:00	153	154	148	151	310,475,000
2024-03-08	09:00:00	156	158	153	154	104,392,500
2024-03-07	09:00:00	165	165	155	155	187,008,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	120	123	118	121	285,668,700
2024-04-21	00:00:00	116	127	115	120	1,245,548,000
2024-04-14	00:00:00	143	143	114	116	1,142,696,600
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	152	154	145	146	410,245,100
2024-03-24	00:00:00	150	158	145	152	425,697,200
2024-03-17	00:00:00	148	153	136	150	1,721,034,600
2024-03-10	00:00:00	153	154	147	147	624,710,000
2024-03-03	00:00:00	158	173	150	154	881,313,400
2024-02-25	00:00:00	162	165	155	156	620,403,000
2024-02-18	00:00:00	168	170	153	161	1,483,344,800
2024-02-11	00:00:00	180	180	168	168	481,374,000
2024-02-04	00:00:00	185	186	177	177	318,582,200
2024-01-28	00:00:00	186	193	183	185	459,666,600
2024-01-21	00:00:00	196	197	181	186	728,508,500
2024-01-14	00:00:00	200	200	193	195	353,181,100
2024-01-07	00:00:00	204	206	198	200	483,555,600
2023-12-31	00:00:00	216	216	202	204	314,809,500
2023-12-24	00:00:00	208	216	204	216	311,948,800
2023-12-17	00:00:00	206	216	202	208	505,895,500
2023-12-10	00:00:00	204	206	194	206	590,611,900
2023-12-03	00:00:00	214	218	200	202	329,558,400
2023-11-26	00:00:00	210	216	200	214	580,737,000
2023-11-19	00:00:00	204	222	204	210	535,492,200
2023-11-12	00:00:00	210	218	202	204	408,178,100
2023-11-05	00:00:00	212	216	204	210	181,494,800
2023-10-29	00:00:00	196	216	196	210	728,625,700
2023-10-22	00:00:00	206	212	193	196	398,017,300
2023-10-15	00:00:00	206	214	200	206	355,687,200
2023-10-08	00:00:00	212	218	206	206	272,288,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	130	130	122	124	230,197,100
2024-03-31	00:00:00	152	154	114	130	3,675,261,900
2024-02-29	00:00:00	158	173	136	152	3,679,411,200
2024-01-31	00:00:00	188	193	153	157	3,028,378,100
2023-12-31	00:00:00	216	216	181	192	2,188,391,200
2023-11-30	00:00:00	208	218	194	216	1,840,623,300
2023-10-31	00:00:00	206	222	198	208	2,006,604,700
2023-09-30	00:00:00	218	220	193	210	1,945,040,600
2023-08-31	00:00:00	234	268	206	218	7,940,226,700
2023-07-31	00:00:00	216	246	214	232	3,901,972,900
2023-06-30	00:00:00	212	248	208	216	4,029,906,800
2023-05-31	00:00:00	212	232	204	212	3,427,385,900
2023-04-30	00:00:00	230	246	193	212	2,944,440,200
2023-03-31	00:00:00	238	246	236	236	140,931,700
2023-02-28	00:00:00	252	254	242	248	109,278,800
2023-01-31	00:00:00	264	266	260	262	73,420,800
2022-12-31	00:00:00	262	300	254	290	2,843,571,300
2022-11-30	00:00:00	290	292	252	262	2,912,887,900
2022-10-31	00:00:00	278	320	270	286	9,909,313,800
2022-09-30	00:00:00	270	292	242	276	4,260,703,800
2022-08-31	00:00:00	298	298	262	272	5,417,883,600
2022-07-31	00:00:00	298	354	292	300	12,765,441,400
2022-06-30	00:00:00	274	314	248	294	6,892,301,400
2022-05-31	00:00:00	294	312	262	282	7,620,413,800
2022-04-30	00:00:00	382	382	270	294	5,678,705,900
2022-03-31	00:00:00	386	400	308	382	8,512,350,600
2022-02-28	00:00:00	342	390	258	382	13,791,658,900
2022-01-31	00:00:00	356	412	334	338	4,529,149,300
2021-12-31	00:00:00	430	515	314	356	9,682,240,500
2021-11-30	00:00:00	540	550	408	430	8,911,589,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	130	130	122	124	230,197,100
2024-03-31	00:00:00	152	154	114	121	3,084,158,400
2024-02-29	00:00:00	158	173	136	152	3,679,411,200
2024-01-31	00:00:00	188	193	114	130	10,383,051,200
2023-12-31	00:00:00	216	216	136	152	8,896,180,500
2023-11-30	00:00:00	208	218	153	157	7,057,392,600
2023-10-31	00:00:00	206	222	181	192	6,035,619,200
2023-09-30	00:00:00	218	222	193	216	5,792,268,600
2023-08-31	00:00:00	234	268	193	208	11,891,872,000
2023-07-31	00:00:00	216	268	193	210	13,787,240,200
2023-06-30	00:00:00	212	268	206	218	15,872,106,400
2023-05-31	00:00:00	212	248	204	232	11,359,265,600
2023-04-30	00:00:00	230	248	193	216	10,401,732,900
2023-03-31	00:00:00	236	246	193	212	6,460,924,500
2023-02-28	00:00:00	252	254	193	212	4,797,536,300
2023-01-31	00:00:00	262	270	220	236	4,452,699,900
2022-10-31	00:00:00	278	320	252	290	15,665,773,000
2022-07-31	00:00:00	298	354	242	276	22,444,028,800
2022-04-30	00:00:00	382	382	248	294	20,191,421,100
2022-01-31	00:00:00	356	412	258	382	26,833,158,800
2021-10-31	00:00:00	695	765	314	356	24,880,657,900
2021-07-31	00:00:00	945	975	670	695	10,875,448,200

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters