Informasi Saham BYAN PT Bayan Resources Tbk.

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
ADHI	PT Adhi Karya (Persero) Tbk
BOGA	PT Bintang Oto Global Tbk
RELF	PT Graha Mitra Asia Tbk
PPRE	PT PP Presisi Tbk
TLDN	PT Teladan Prima Agro Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	383,084	1,568,618	899,695
14008	Pe Ratio	2	29	26	21
40001	Market Cap	6	633,333,365,000,000	663,333,366,500,000	700,000,035,000,000
14012	Pb Ratio	7	21	21	19
14010	Ps Ratio	16	11	10	10
40002	Enterprise Value	17	627,827,722,133,456	658,501,002,686,124	679,292,357,111,439
101	Enterprises Value Revenue Ratio	22	175,304	798,899	501,149

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	383,084	1,568,618	2,591,895	1,233,696	1,172,004	899,695
14008	Pe Ratio	2	29	26	20	15	21	21
40001	Market Cap	6	633,333,365,000,000	663,333,366,500,000	629,166,698,125,000	516,666,692,500,000	692,500,034,625,000	700,000,035,000,000
14012	Pb Ratio	7	21	21	22	15	20	19
14010	Ps Ratio	16	11	10	9	7	10	10
40002	Enterprise Value	17	627,827,722,133,456	658,501,002,686,124	625,426,970,280,126	498,283,569,711,018	672,593,776,624,060	679,292,357,111,439
101	Enterprises Value Revenue Ratio	22	175,304	798,899	871,225	503,204	641,162	501,149

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	1,637,234,551	419,156,836	2,945,621,949	1,643,868,856	457,536,136
20091	Net Income	1,238,583,086	328,073,831	2,178,474,621	1,212,763,808	328,738,867
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	1,638,876,128	419,796,902	2,946,807,295	1,645,380,381	459,987,659
20046	Gross Profit	1,664,223,263	340,106,509	3,160,068,883	1,746,453,226	462,865,774
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	1,632,968,496	417,179,369	2,945,310,061	1,627,573,741	426,635,647
20145	Tax Provision	353,387,654	88,921,256	643,704,514	361,616,399	82,175,777
20100	Total Revenue	3,581,375,403	824,260,151	4,703,622,038	2,852,219,928	1,395,113,268
20164	Total Expenses	1,974,201,303	406,361,351	1,761,465,852	1,173,944,078	1,110,039,361
20013	Cost Of Revenue	1,917,152,140	484,153,642	1,543,553,155	1,105,766,702	932,247,494
20177	Interest Income	25,388,234	6,590,844	14,791,554	4,110,636	4,960,646
20057	Interest Expense	4,266,055	1,977,467	311,888	16,295,115	30,900,489
20109	Operating Income	1,607,174,100	417,898,800	2,942,156,186	1,678,275,850	285,073,907
20316	Normalized Income	1,237,782,697	328,073,831	2,173,176,672	1,233,093,489	194,821,895
20108	Operating Expense	57,049,163	-77,792,291	217,912,697	68,177,376	177,791,867
20112	Operating Revenue	3,581,375,403	824,260,151	4,703,622,038	2,852,219,928	1,395,113,268
20087	Minority Interests	-40,997,756	-184,282	-123,130,926	-53,193,534	-15,721,003
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	18,757,781	3,893,040	12,117,616	-19,937,111	-30,994,033
20416	Total Unusual Items	1,021,436	0	6,779,660	-26,136,785	165,864,761
29010	Basic Average Shares	33,333,335,000	33,333,335,000	33,333,335,000	33,333,335,000	33,333,335,000
20269	Other Special Charges	-1,021,436	0	-6,779,660	26,136,785	0
29011	Diluted Average Shares	33,333,335,000	33,333,335,000	33,333,335,000	33,333,335,000	33,333,335,000
20420	Normalized E B I T D A	1,637,854,692	419,796,902	2,940,027,635	1,671,517,166	294,122,898
20162	Special Income Charges	1,021,436	0	6,779,660	-26,136,785	165,864,761
20315	Reconciled Depreciation	1,641,577	640,066	1,185,346	1,511,525	2,451,523
20368	Total Other Finance Cost	2,364,398	720,337	2,362,050	7,752,632	5,054,190
20314	Reconciled Cost Of Revenue	1,917,152,140	484,153,642	1,543,553,155	1,105,766,702	932,247,494
20419	Tax Effect Of Unusual Items	221,047	0	1,481,711	-5,807,104	31,947,789
20225	Impairment Of Capital Assets	0	0	0	0	-165,864,761
20018	Depreciation Income Statement	1,641,577	640,066	1,185,346	1,511,525	2,451,523
20075	Interest Income Non Operating	25,388,234	6,590,844	14,791,554	4,110,636	4,960,646
20158	Selling And Marketing Expense	-28,442,512	-87,970,088	140,417,246	30,000,319	146,718,408
20064	Interest Expense Non Operating	4,266,055	1,977,467	311,888	16,295,115	30,900,489
20093	Net Income Common Stockholders	1,238,583,086	328,073,831	2,178,474,621	1,212,763,808	328,738,867
20094	Net Income Continuous Operations	1,279,580,842	328,258,113	2,301,605,547	1,265,957,342	344,459,870
20045	General And Administrative Expense	16,097,987	10,093,098	11,933,231	10,230,403	11,445,899
20159	Selling General And Administration	-12,344,525	-77,876,990	152,350,477	40,230,722	158,164,307
20412	Other Non Operating Income Expenses	6,255,068	-5,889,438	2,915,218	-1,528,605	2,639,850
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,238,583,086	328,073,831	2,178,474,621	1,212,763,808	328,738,867
20417	Total Unusual Items Excluding Goodwill	1,021,436	0	6,779,660	-26,136,785	165,864,761
20077	Net Non Operating Interest Income Expense	18,757,781	3,893,040	12,117,616	-19,937,111	-30,994,033
20346	Net Income Including Noncontrolling Interests	1,279,580,842	328,258,113	2,301,605,547	1,265,957,342	344,459,870
20019	Depreciation And Amortization In Income Statement	1,641,577	640,066	1,185,346	1,511,525	2,451,523
20309	Net Income From Continuing And Discontinued Operation	1,238,583,086	328,073,831	2,178,474,621	1,212,763,808	328,738,867
20331	Net Income From Continuing Operation Net Minority Interest	1,238,583,086	328,073,831	2,178,474,621	1,212,763,808	328,738,867

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	1,637,234,551	419,156,836	240,957,860	403,558,287	573,561,568	2,945,621,949	1,643,868,856	457,536,136
20091	Net Income	1,238,583,086	328,073,831	186,655,271	304,938,987	418,914,997	2,178,474,621	1,212,763,808	328,738,867
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	1,638,876,128	419,796,902	241,301,000	403,894,866	573,883,360	2,946,807,295	1,645,380,381	459,987,659
20046	Gross Profit	1,664,223,263	340,106,509	260,635,129	471,134,168	592,347,457	3,160,068,883	1,746,453,226	462,865,774
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	1,632,968,496	417,179,369	240,902,302	401,325,257	573,561,568	2,945,310,061	1,627,573,741	426,635,647
20145	Tax Provision	353,387,654	88,921,256	52,029,513	87,446,921	124,989,964	643,704,514	361,616,399	82,175,777
20100	Total Revenue	3,581,375,403	824,260,151	717,870,774	990,220,905	1,049,023,573	4,703,622,038	2,852,219,928	1,395,113,268
20164	Total Expenses	1,974,201,303	406,361,351	476,988,814	590,855,889	499,995,249	1,761,465,852	1,173,944,078	1,110,039,361
20013	Cost Of Revenue	1,917,152,140	484,153,642	457,235,645	519,086,737	456,676,116	1,543,553,155	1,105,766,702	932,247,494
20177	Interest Income	25,388,234	6,590,844	3,694,449	6,828,379	8,274,562	14,791,554	4,110,636	4,960,646
20057	Interest Expense	4,266,055	1,977,467	55,558	2,233,030	0	311,888	16,295,115	30,900,489
20109	Operating Income	1,607,174,100	417,898,800	240,881,960	399,365,016	549,028,324	2,942,156,186	1,678,275,850	285,073,907
20316	Normalized Income	1,237,782,697	328,073,831	185,854,442	304,938,987	418,914,997	2,173,176,672	1,233,093,489	194,821,895
20108	Operating Expense	57,049,163	-77,792,291	19,753,169	71,769,152	43,319,133	217,912,697	68,177,376	177,791,867
20112	Operating Revenue	3,581,375,403	824,260,151	717,870,774	990,220,905	1,049,023,573	4,703,622,038	2,852,219,928	1,395,113,268
20087	Minority Interests	-40,997,756	-184,282	-2,217,518	-8,939,349	-29,656,607	-123,130,926	-53,193,534	-15,721,003
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	18,757,781	3,893,040	3,054,197	4,162,957	7,647,587	12,117,616	-19,937,111	-30,994,033
20416	Total Unusual Items	1,021,436	0	1,021,436	0	0	6,779,660	-26,136,785	165,864,761
29010	Basic Average Shares	33,333,335,000	33,333,335,000	33,333,335,000	0	33,333,333,500	33,333,335,000	33,333,335,000	33,333,335,000
20269	Other Special Charges	-1,021,436	0	-1,154,125	0	0	-6,779,660	26,136,785	0
29011	Diluted Average Shares	33,333,335,000	33,333,335,000	33,333,335,000	0	33,333,333,500	33,333,335,000	33,333,335,000	33,333,335,000
20420	Normalized E B I T D A	1,637,854,692	419,796,902	240,279,564	403,894,866	573,883,360	2,940,027,635	1,671,517,166	294,122,898
20162	Special Income Charges	1,021,436	0	1,021,436	0	0	6,779,660	-26,136,785	165,864,761
20315	Reconciled Depreciation	1,641,577	640,066	343,140	336,579	321,792	1,185,346	1,511,525	2,451,523
20368	Total Other Finance Cost	2,364,398	720,337	584,694	432,392	626,975	2,362,050	7,752,632	5,054,190
20314	Reconciled Cost Of Revenue	1,917,152,140	484,153,642	457,235,645	519,086,737	456,676,116	1,543,553,155	1,105,766,702	932,247,494
20419	Tax Effect Of Unusual Items	221,047	0	220,607	0	0	1,481,711	-5,807,104	31,947,789
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	-165,864,761
20018	Depreciation Income Statement	1,641,577	640,066	343,140	336,579	321,792	1,185,346	1,511,525	2,451,523
20075	Interest Income Non Operating	25,388,234	6,590,844	3,694,449	6,828,379	8,274,562	14,791,554	4,110,636	4,960,646
20158	Selling And Marketing Expense	-28,442,512	-87,970,088	10,916,006	14,690,209	33,921,361	140,417,246	30,000,319	146,718,408
20064	Interest Expense Non Operating	4,266,055	1,977,467	55,558	2,233,030	0	311,888	16,295,115	30,900,489
20093	Net Income Common Stockholders	1,238,583,086	328,073,831	186,655,271	304,938,987	418,914,997	2,178,474,621	1,212,763,808	328,738,867
20094	Net Income Continuous Operations	1,279,580,842	328,258,113	188,872,789	313,878,336	448,571,604	2,301,605,547	1,265,957,342	344,459,870
20045	General And Administrative Expense	16,097,987	10,093,098	2,251,317	2,331,502	1,422,070	11,933,231	10,230,403	11,445,899
20159	Selling General And Administration	-12,344,525	-77,876,990	13,167,323	17,021,711	35,343,431	152,350,477	40,230,722	158,164,307
20412	Other Non Operating Income Expenses	6,255,068	-5,889,438	2,479,363	1,425,824	8,239,319	2,915,218	-1,528,605	2,639,850
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,238,583,086	328,073,831	186,655,271	304,938,987	418,914,997	2,178,474,621	1,212,763,808	328,738,867
20417	Total Unusual Items Excluding Goodwill	1,021,436	0	1,021,436	0	0	6,779,660	-26,136,785	165,864,761
20077	Net Non Operating Interest Income Expense	18,757,781	3,893,040	3,054,197	4,162,957	7,647,587	12,117,616	-19,937,111	-30,994,033
20346	Net Income Including Noncontrolling Interests	1,279,580,842	328,258,113	188,872,789	313,878,336	448,571,604	2,301,605,547	1,265,957,342	344,459,870
20019	Depreciation And Amortization In Income Statement	1,641,577	640,066	343,140	336,579	321,792	1,185,346	1,511,525	2,451,523
20309	Net Income From Continuing And Discontinued Operation	1,238,583,086	328,073,831	186,655,271	304,938,987	418,914,997	2,178,474,621	1,212,763,808	328,738,867
20331	Net Income From Continuing Operation Net Minority Interest	1,238,583,086	328,073,831	186,655,271	304,938,987	418,914,997	2,178,474,621	1,212,763,808	328,738,867

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	10,933,190
23165	Payables	821,459,544	1,655,754,199	364,029,059	144,152,466
23139	Net P P E	1,118,261,154	957,789,955	814,541,143	720,800,066
23351	Properties	518,782,726	510,794,455	511,652,380	509,441,032
23386	Total Debt	396,874,323	0	0	401,553,582
23100	Gross P P E	2,035,229,721	1,771,261,690	1,571,678,915	1,466,000,391
23038	Common Stock	35,685,809	35,685,809	35,685,809	35,685,809
23045	Current Debt	396,874,323	0	0	0
23532	Share Issued	33,333,335,000	33,333,335,000	33,333,335,000	33,333,335,000
23220	Total Assets	3,444,319,816	3,945,458,865	2,433,712,191	1,619,725,022
23027	Capital Stock	35,685,809	35,685,809	35,685,809	35,685,809
23382	Other Payable	9,713,251	81,866,528	2,650,024	44,258,788
23028	Cash Financial	734,954,930	1,826,876,780	980,507,356	383,810,000
23123	Long Term Debt	0	0	0	394,743,190
23179	Prepaid Assets	451,679,076	43,144,242	90,774,353	122,105,306
23385	Working Capital	562,595,949	568,902,612	965,450,989	532,579,544
23000	Accounts Payable	193,432,921	122,205,849	88,093,701	62,973,537
23029	Cash Equivalents	0	1,825,455,148	979,567,153	382,362,307
23245	Invested Capital	2,278,211,289	1,894,546,941	1,800,178,920	1,226,184,861
23340	Other Properties	12,003,899	8,594,980	7,727,578	7,217,104
23291	Dividends Payable	500,000,025	1,000,000,050	0	0
23132	Minority Interest	97,481,236	100,743,606	62,727,454	30,112,103
23342	Other Receivables	11,296,705	11,503,794	36,924,619	8,273,186
23204	Retained Earnings	1,750,131,799	1,811,923,690	1,633,761,316	720,360,894
23217	Total Tax Payable	118,313,347	451,681,772	273,285,334	36,920,141
23001	Accounts Receivable	319,063,755	400,703,566	215,449,936	153,511,248
23280	Common Stock Equity	1,881,336,966	1,894,546,941	1,800,178,920	831,441,671
23403	Net Tangible Assets	1,881,336,966	1,894,546,941	1,800,178,920	831,441,671
23215	Stockholders Equity	1,881,336,966	1,894,546,941	1,800,178,920	831,441,671
23383	Tangible Book Value	1,881,336,966	1,894,546,941	1,800,178,920	831,441,671
23353	Long Term Provisions	31,934,924	26,627,068	24,931,939	20,148,918
23374	Total Capitalization	1,881,336,966	1,894,546,941	1,800,178,920	1,226,184,861
23312	Land And Improvements	33,983,993	33,490,133	13,501,591	8,131,702
23469	Other Equity Interest	1,934,614	1,934,614	1,934,614	1,934,614
23393	Ordinary Shares Number	33,333,335,000	33,333,335,000	33,333,335,000	33,333,335,000
23008	Accumulated Depreciation	-916,968,567	-813,471,735	-757,137,772	-745,200,325
23282	Construction In Progress	145,248,934	268,246,928	130,804,110	34,071,447
23380	Capital Lease Obligations	0	0	0	6,810,392
23030	Cash And Cash Equivalents	734,954,930	1,826,876,780	980,507,356	383,810,000
23262	Gross Accounts Receivable	319,560,013	401,192,980	215,983,706	155,034,726
23012	Additional Paid In Capital	191,683,185	200,202,189	200,202,189	200,202,189
23275	Buildings And Improvements	600,099,916	347,852,848	339,338,681	314,002,249
23319	Machinery Furniture Equipment	725,110,253	602,282,346	568,654,575	593,136,857
23048	Current Capital Lease Obligation	0	0	0	1,552,901
23127	Long Term Capital Lease Obligation	0	0	0	5,257,491
23261	Total Equity Gross Minority Interest	1,978,818,202	1,995,290,547	1,862,906,374	861,553,774
23067	Non Current Deferred Taxes Liabilities	82,785,822	81,929,483	82,024,178	74,661,331
23259	Total Liabilities Net Minority Interest	1,465,501,614	1,950,168,318	570,805,817	758,171,248
23046	Current Debt And Capital Lease Obligation	396,874,323	0	0	1,552,901
23266	Allowance For Doubtful Accounts Receivable	-496,258	-489,414	-533,770	-1,523,478
23124	Long Term Debt And Capital Lease Obligation	0	0	0	400,000,681
23344	Non Current Pension And Other Postretirement Benefit Plans	12,182,702	10,091,142	10,867,900	12,582,558

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	0	0	0	10,933,190
23165	Payables	821,459,544	303,894,310	331,938,070	637,591,455	1,655,754,199	364,029,059	144,152,466
23139	Net P P E	1,118,261,154	1,052,014,993	1,016,867,678	985,245,373	957,789,955	814,541,143	720,800,066
23351	Properties	518,782,726	518,084,090	516,945,550	514,359,058	510,794,455	511,652,380	509,441,032
23386	Total Debt	396,874,323	0	74,118,927	0	0	0	401,553,582
23100	Gross P P E	2,035,229,721	1,915,843,836	1,863,315,468	1,815,415,390	1,771,261,690	1,571,678,915	1,466,000,391
23038	Common Stock	35,685,809	35,685,809	35,685,809	35,685,809	35,685,809	35,685,809	35,685,809
23045	Current Debt	396,874,323	0	74,118,927	0	0	0	0
23532	Share Issued	33,333,335,000	33,333,335,000	33,333,335,000	33,333,335,000	33,333,335,000	33,333,335,000	33,333,335,000
23220	Total Assets	3,444,319,816	2,831,458,017	2,744,272,788	3,473,897,690	3,945,458,865	2,433,712,191	1,619,725,022
23027	Capital Stock	35,685,809	35,685,809	35,685,809	35,685,809	35,685,809	35,685,809	35,685,809
23382	Other Payable	9,713,251	7,952,333	15,958,688	21,988,266	81,866,528	2,650,024	44,258,788
23028	Cash Financial	734,954,930	309,469,411	315,578,569	1,219,201,793	1,826,876,780	980,507,356	383,810,000
23123	Long Term Debt	0	0	0	0	0	0	394,743,190
23179	Prepaid Assets	451,679,076	501,395,641	393,617,475	177,243,008	43,144,242	90,774,353	122,105,306
23385	Working Capital	562,595,949	814,191,429	662,964,572	1,106,466,391	568,902,612	965,450,989	532,579,544
23000	Accounts Payable	193,432,921	175,827,225	124,958,154	111,640,581	122,205,849	88,093,701	62,973,537
23029	Cash Equivalents	0	307,374,750	38,545,440	139,674,757	1,825,455,148	979,567,153	382,362,307
23245	Invested Capital	2,278,211,289	2,062,997,710	1,947,003,328	2,357,649,867	1,894,546,941	1,800,178,920	1,226,184,861
23340	Other Properties	12,003,899	11,785,249	10,555,461	9,174,641	8,594,980	7,727,578	7,217,104
23291	Dividends Payable	500,000,025	0	0	0	1,000,000,050	0	0
23132	Minority Interest	97,481,236	103,827,644	101,610,126	130,400,213	100,743,606	62,727,454	30,112,103
23342	Other Receivables	11,296,705	12,580,776	18,209,817	5,750,087	11,503,794	36,924,619	8,273,186
23204	Retained Earnings	1,750,131,799	1,922,268,798	1,735,652,490	2,230,751,856	1,811,923,690	1,633,761,316	720,360,894
23217	Total Tax Payable	118,313,347	120,114,752	191,021,228	503,962,608	451,681,772	273,285,334	36,920,141
23001	Accounts Receivable	319,063,755	200,316,678	413,195,108	417,824,711	400,703,566	215,449,936	153,511,248
23280	Common Stock Equity	1,881,336,966	2,062,997,710	1,872,884,401	2,357,649,867	1,894,546,941	1,800,178,920	831,441,671
23403	Net Tangible Assets	1,881,336,966	2,062,997,710	1,872,884,401	2,357,649,867	1,894,546,941	1,800,178,920	831,441,671
23215	Stockholders Equity	1,881,336,966	2,062,997,710	1,872,884,401	2,357,649,867	1,894,546,941	1,800,178,920	831,441,671
23383	Tangible Book Value	1,881,336,966	2,062,997,710	1,872,884,401	2,357,649,867	1,894,546,941	1,800,178,920	831,441,671
23353	Long Term Provisions	31,934,924	29,820,197	29,651,256	28,586,139	26,627,068	24,931,939	20,148,918
23374	Total Capitalization	1,881,336,966	2,062,997,710	1,872,884,401	2,357,649,867	1,894,546,941	1,800,178,920	1,226,184,861
23312	Land And Improvements	33,983,993	36,560,003	36,358,164	36,358,164	33,490,133	13,501,591	8,131,702
23469	Other Equity Interest	1,934,614	1,934,614	1,934,614	1,934,614	1,934,614	1,934,614	1,934,614
23393	Ordinary Shares Number	33,333,335,000	33,333,335,000	33,333,335,000	33,333,335,000	33,333,335,000	33,333,335,000	33,333,335,000
23008	Accumulated Depreciation	-916,968,567	-863,828,843	-846,447,790	-830,170,017	-813,471,735	-757,137,772	-745,200,325
23282	Construction In Progress	145,248,934	140,744,534	310,524,917	290,198,270	268,246,928	130,804,110	34,071,447
23380	Capital Lease Obligations	0	0	0	0	0	0	6,810,392
23030	Cash And Cash Equivalents	734,954,930	309,469,411	315,578,569	1,219,201,793	1,826,876,780	980,507,356	383,810,000
23262	Gross Accounts Receivable	319,560,013	200,809,514	413,687,944	418,314,125	401,192,980	215,983,706	155,034,726
23012	Additional Paid In Capital	191,683,185	200,202,189	200,202,189	200,202,189	200,202,189	200,202,189	200,202,189
23275	Buildings And Improvements	600,099,916	529,334,150	356,849,378	352,409,841	347,852,848	339,338,681	314,002,249
23319	Machinery Furniture Equipment	725,110,253	679,335,810	632,081,998	612,915,416	602,282,346	568,654,575	593,136,857
23048	Current Capital Lease Obligation	0	0	0	0	0	0	1,552,901
23127	Long Term Capital Lease Obligation	0	0	0	0	0	0	5,257,491
23261	Total Equity Gross Minority Interest	1,978,818,202	2,166,825,354	1,974,494,527	2,488,050,080	1,995,290,547	1,862,906,374	861,553,774
23067	Non Current Deferred Taxes Liabilities	82,785,822	81,724,656	81,772,371	81,847,581	81,929,483	82,024,178	74,661,331
23259	Total Liabilities Net Minority Interest	1,465,501,614	664,632,663	769,778,261	985,847,610	1,950,168,318	570,805,817	758,171,248
23046	Current Debt And Capital Lease Obligation	396,874,323	0	74,118,927	0	0	0	1,552,901
23266	Allowance For Doubtful Accounts Receivable	-496,258	-492,836	-492,836	-489,414	-489,414	-533,770	-1,523,478
23124	Long Term Debt And Capital Lease Obligation	0	0	0	0	0	0	400,000,681
23344	Non Current Pension And Other Postretirement Benefit Plans	12,182,702	11,902,164	11,720,346	11,115,844	10,091,142	10,867,900	12,582,558

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,318,799	380,519	1,125,886	256,145	204,252
26185	Free Cash Flow	515,634,669	68,425,191	1,931,631,891	1,332,886,507	270,685,487
26027	Changes In Cash	-921,004,724	455,483,132	860,873,407	597,003,522	209,553,049
26182	Issuance Of Debt	545,000,000	400,000,000	100,000,000	100,000,000	400,000,000
26016	End Cash Position	917,343,776	917,343,776	1,826,876,780	980,507,356	383,810,000
26112	Purchase Of P P E	-215,769,322	-63,776,825	-198,000,135	-177,204,425	-90,289,514
26183	Repayment Of Debt	-145,000,000	0	-100,000,000	-500,000,000	-365,000,000
26005	Capital Expenditure	-215,769,322	-63,776,825	-198,000,135	-177,204,425	-90,289,514
26007	Cash Dividends Paid	-1,800,000,090	0	-1,000,000,050	-300,000,015	-66,666,670
26012	Financing Cash Flow	-1,447,235,216	390,719,310	-1,086,198,782	-748,667,323	-50,827,310
26013	Investing Cash Flow	-205,173,499	-67,438,194	-182,559,837	-164,420,087	-100,594,642
26115	Purchase Of Business	-9,197,064	-9,197,064	0	0	0
26015	Beginning Cash Position	1,826,876,780	451,041,505	980,507,356	383,810,000	174,489,542
26223	Classesof Cash Payments	-2,243,481,611	-549,589,305	-1,869,156,867	-1,241,468,233	-947,664,339
26247	Interest Received C F I	25,388,234	6,590,844	14,791,554	4,110,636	4,960,646
26099	Long Term Debt Issuance	0	0	0	0	400,000,000
26090	Long Term Debt Payments	0	0	0	-400,000,000	0
26101	Short Term Debt Issuance	545,000,000	400,000,000	100,000,000	100,000,000	0
26091	Short Term Debt Payments	-145,000,000	0	-100,000,000	-100,000,000	-365,000,000
26154	Common Stock Dividend Paid	0	0	-1,000,000,050	-300,000,015	-66,666,670
26073	Net Long Term Debt Issuance	0	0	0	-400,000,000	400,000,000
26164	Net Other Financing Charges	0	0	0	-26,501,789	0
26165	Net Other Investing Changes	-6,914,146	-1,435,668	-477,142	8,417,557	-15,470,026
26119	Net P P E Purchase And Sale	-214,450,523	-63,396,306	-196,874,249	-176,948,280	-90,085,262
26075	Net Short Term Debt Issuance	400,000,000	400,000,000	0	0	-365,000,000
26072	Net Issuance Payments Of Debt	400,000,000	400,000,000	0	-400,000,000	35,000,000
26226	Paymentson Behalfof Employees	0	0	0	-70,170,221	-50,420,384
26116	Net Business Purchase And Sale	-9,197,064	-9,197,064	0	0	0
26063	Effect Of Exchange Rate Changes	11,471,720	10,819,139	-14,503,983	-306,166	-232,591
26228	Other Cash Paymentsfrom Operating Activities	-566,464,743	-78,219,966	-466,309,226	-235,702,227	-108,016,596
26220	Cash Flowsfromusedin Operating Activities Direct	731,403,991	132,202,016	2,129,632,026	1,510,090,932	360,975,001
26221	Classesof Cash Receiptsfrom Operating Activities	3,662,327,528	704,755,580	4,512,298,618	2,790,210,217	1,349,906,256

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	1,318,799	380,519	435,817	235,237	267,226	1,125,886	256,145	204,252
26185	Free Cash Flow	515,634,669	68,425,191	207,360,146	-147,063,922	386,913,254	1,931,631,891	1,332,886,507	270,685,487
26027	Changes In Cash	-921,004,724	455,483,132	136,997,047	-902,837,593	-610,647,310	860,873,407	597,003,522	209,553,049
26182	Issuance Of Debt	545,000,000	400,000,000	0	0	0	100,000,000	100,000,000	400,000,000
26016	End Cash Position	917,343,776	917,343,776	451,041,505	315,578,569	1,219,201,793	1,826,876,780	980,507,356	383,810,000
26112	Purchase Of P P E	-215,769,322	-63,776,825	-53,338,641	-48,244,199	-50,409,657	-198,000,135	-177,204,425	-90,289,514
26183	Repayment Of Debt	-145,000,000	0	-75,000,000	0	0	-100,000,000	-500,000,000	-365,000,000
26005	Capital Expenditure	-215,769,322	-63,776,825	-53,338,641	-48,244,199	-50,409,657	-198,000,135	-177,204,425	-90,289,514
26007	Cash Dividends Paid	-1,800,000,090	0	0	-800,000,040	-1,000,000,050	-1,000,000,050	-300,000,015	-66,666,670
26012	Financing Cash Flow	-1,447,235,216	390,719,310	-75,000,000	-762,729,476	-1,000,225,050	-1,086,198,782	-748,667,323	-50,827,310
26013	Investing Cash Flow	-205,173,499	-67,438,194	-48,701,740	-41,288,394	-47,745,171	-182,559,837	-164,420,087	-100,594,642
26115	Purchase Of Business	-9,197,064	-9,197,064	0	0	0	0	0	0
26015	Beginning Cash Position	1,826,876,780	451,041,505	315,578,569	1,219,201,793	1,826,876,780	980,507,356	383,810,000	174,489,542
26223	Classesof Cash Payments	-2,243,481,611	-549,589,305	-547,727,927	-623,538,991	-522,625,388	-1,869,156,867	-1,241,468,233	-947,664,339
26247	Interest Received C F I	25,388,234	6,590,844	3,694,449	6,828,379	8,274,562	14,791,554	4,110,636	4,960,646
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	400,000,000
26090	Long Term Debt Payments	0	0	0	0	0	0	-400,000,000	0
26101	Short Term Debt Issuance	545,000,000	400,000,000	0	0	0	100,000,000	100,000,000	0
26091	Short Term Debt Payments	-145,000,000	0	-75,000,000	0	0	-100,000,000	-100,000,000	-365,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0	-1,000,000,050	-300,000,015	-66,666,670
26073	Net Long Term Debt Issuance	0	0	0	0	0	0	-400,000,000	400,000,000
26164	Net Other Financing Charges	0	0	0	0	0	0	-26,501,789	0
26165	Net Other Investing Changes	-6,914,146	-1,435,668	506,635	-107,811	-5,877,302	-477,142	8,417,557	-15,470,026
26119	Net P P E Purchase And Sale	-214,450,523	-63,396,306	-52,902,824	-48,008,962	-50,142,431	-196,874,249	-176,948,280	-90,085,262
26075	Net Short Term Debt Issuance	400,000,000	400,000,000	-75,000,000	0	0	0	0	-365,000,000
26072	Net Issuance Payments Of Debt	400,000,000	400,000,000	-75,000,000	0	0	0	-400,000,000	35,000,000
26226	Paymentson Behalfof Employees	0	0	0	0	0	0	-70,170,221	-50,420,384
26116	Net Business Purchase And Sale	-9,197,064	-9,197,064	0	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	11,471,720	10,819,139	-1,534,111	-785,631	2,972,323	-14,503,983	-306,166	-232,591
26228	Other Cash Paymentsfrom Operating Activities	-566,464,743	-78,219,966	-129,999,599	-194,919,259	-163,325,919	-466,309,226	-235,702,227	-108,016,596
26220	Cash Flowsfromusedin Operating Activities Direct	731,403,991	132,202,016	260,698,787	-98,819,723	437,322,911	2,129,632,026	1,510,090,932	360,975,001
26221	Classesof Cash Receiptsfrom Operating Activities	3,662,327,528	704,755,580	930,857,678	993,108,992	1,033,605,278	4,512,298,618	2,790,210,217	1,349,906,256

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
BYAN	PT Bayan Resources Tbk.	2024-04-15	At close: 04:10PM WIB	19,050	19,050	18,775	18,800	18,775.00 - 19,100.00	18,775	19,100	13,200.00 - 23,800.00	13,200	23,800	46,000	65,150	626,666,000,000,000	30	637	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.61%)	1,055	6	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-04-12	At close: 04:10PM WIB	19,050	19,050	18,775	18,800	18,775.00 - 19,100.00	18,775	19,100	13,200.00 - 23,800.00	13,200	23,800	46,000	64,477	626,666,000,000,000	30	633	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.57%)	1,055	6	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-04-11	At close: 04:10PM WIB	19,050	19,050	18,775	18,800	18,775.00 - 19,100.00	18,775	19,100	13,200.00 - 23,800.00	13,200	23,800	46,000	64,698	626,666,000,000,000	30	633	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.57%)	1,055	6	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-04-10	At close: 04:10PM WIB	19,050	19,050	18,775	18,800	18,775.00 - 19,100.00	18,775	19,100	13,200.00 - 23,800.00	13,200	23,800	46,000	66,910	626,666,000,000,000	30	633	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.57%)	1,055	6	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-04-05	At close: 04:10PM WIB	19,050	19,050	18,850	18,800	18,775.00 - 19,100.00	18,775	19,100	13,200.00 - 23,800.00	13,200	23,800	46,000	67,693	626,666,000,000,000	30	633	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.57%)	1,055	6	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-04-04	At close: 04:14PM WIB	19,025	19,050	19,050	19,075	18,975.00 - 19,050.00	18,975	19,050	13,200.00 - 23,800.00	13,200	23,800	23,200	69,544	634,999,000,000,000	30	633	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.57%)	1,055	6	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-04-03	At close: 04:00PM WIB	19,100	19,125	19,025	19,025	18,825.00 - 19,125.00	18,825	19,125	13,200.00 - 23,800.00	13,200	23,800	38,200	70,825	634,166,000,000,000	30	633	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.57%)	1,055	6	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-04-02	At close: 04:00PM WIB	19,050	19,100	19,725	19,100	19,075.00 - 19,275.00	19,075	19,275	13,200.00 - 23,800.00	13,200	23,800	38,500	71,129	636,666,000,000,000	30	633	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.57%)	1,055	6	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-04-01	At close: 04:12PM WIB	19,000	19,100	19,050	19,050	19,000.00 - 19,200.00	19,000	19,200	13,200.00 - 23,800.00	13,200	23,800	30,500	71,531	634,999,000,000,000	30	633	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.57%)	1,055	6	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-03-29	At close: 04:09PM WIB	18,950	18,950	19,000	19,000	18,950.00 - 19,150.00	18,950	19,150	13,200.00 - 23,800.00	13,200	23,800	33,400	71,531	633,333,000,000,000	30	633	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.57%)	1,055	6	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-03-28	At close: 04:09PM WIB	18,950	18,950	19,000	19,000	18,950.00 - 19,150.00	18,950	19,150	13,200.00 - 23,800.00	13,200	23,800	33,400	73,870	633,333,000,000,000	30	633	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.57%)	1,055	6	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-03-27	At close: 04:03PM WIB	19,250	19,250	18,875	18,975	18,500.00 - 19,325.00	18,500	19,325	13,200.00 - 23,800.00	13,200	23,800	111,100	70,637	631,666,000,000,000	30	633	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.42%)	1,055	5	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-03-26	At close: 04:03PM WIB	19,025	19,200	19,250	19,275	19,050.00 - 19,450.00	19,050	19,450	13,200.00 - 23,800.00	13,200	23,800	100,100	71,374	641,666,000,000,000	31	629	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.42%)	1,055	5	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-03-25	At close: 04:00PM WIB	19,475	19,300	0	0	19,025.00 - 19,350.00	19,025	19,350	13,200.00 - 23,800.00	13,200	23,800	100,200	72,626	634,166,000,000,000	30	627	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.42%)	1,055	5	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-03-22	At close: 04:00PM WIB	19,450	19,325	19,450	19,425	19,225.00 - 19,475.00	19,225	19,475	13,200.00 - 23,800.00	13,200	23,800	61,900	72,817	649,166,000,000,000	31	630	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.42%)	1,055	5	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-03-21	At close: 04:00PM WIB	19,450	0	0	0	0.0000 - 0.0000	0	0		0		0	71,939	0	0	630	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.42%)	1,055	5	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-03-14	As of 01:48PM WIB. Market open.	19,475	19,450	19,325	19,450	19,300.00 - 19,475.00	19,300	19,475	13,200.00 - 23,800.00	13,200	23,800	8,800	77,303	644,166,000,000,000	31	621	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.42%)	1,055	5	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-03-13	At close: 04:06PM WIB	19,500	19,350	19,450	19,475	19,275.00 - 19,500.00	19,275	19,500	13,200.00 - 23,800.00	13,200	23,800	60,300	77,039	649,166,000,000,000	31	628	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.41%)	1,055	5	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-03-11	At close: 04:04PM WIB	19,325	19,300	19,350	19,350	19,150.00 - 19,500.00	19,150	19,500	13,200.00 - 23,800.00	13,200	23,800	105,600	77,153	649,999,000,000,000	31	628	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.41%)	1,055	5	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-03-08	At close: 04:04PM WIB	19,325	19,300	19,350	19,350	19,150.00 - 19,500.00	19,150	19,500	13,200.00 - 23,800.00	13,200	23,800	105,600	78,137	649,999,000,000,000	25	785	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.41%)	1,055	5	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-03-05	At close: 04:00PM WIB	19,450	19,300	19,400	19,425	19,000.00 - 19,450.00	19,000	19,450	13,200.00 - 23,800.00	13,200	23,800	134,600	79,051	647,499,000,000,000	25	786	Apr 20, 2024 - Apr 24, 2024	1,055.15 (5.41%)	1,055	5	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-03-04	At close: 04:01PM WIB	19,500	19,325	19,450	19,475	19,325.00 - 19,475.00	19,325	19,475	13,200.00 - 23,800.00	13,200	23,800	20,400	80,941	648,333,000,000,000	25	788	Mar 08, 2024 - Mar 12, 2024	1,055.15 (5.41%)	1,055	5	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-03-01	At close: 04:00PM WIB	19,500	19,375	19,400	19,500	19,375.00 - 19,500.00	19,375	19,500	13,200.00 - 23,800.00	13,200	23,800	44,400	82,017	649,999,000,000,000	25	784	Mar 08, 2024 - Mar 12, 2024	1,055.15 (5.41%)	1,055	5	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-02-29	At close: 04:00PM WIB	19,475	0	0	0	0.0000 - 0.0000	0	0		0		0	78,669	0	0	784	Mar 08, 2024 - Mar 12, 2024	1,055.15 (5.42%)	1,055	5	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-02-28	At close: 04:00PM WIB	19,475	19,450	19,425	19,475	19,375.00 - 19,500.00	19,375	19,500	13,200.00 - 23,800.00	13,200	23,800	50,900	78,955	649,166,000,000,000	25	781	Mar 08, 2024 - Mar 12, 2024	1,055.15 (5.45%)	1,055	5	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-02-27	At close: 04:00PM WIB	19,375	19,375	19,475	19,500	19,375.00 - 19,500.00	19,375	19,500	13,200.00 - 23,800.00	13,200	23,800	16,900	79,679	649,166,000,000,000	25	781	Mar 08, 2024 - Mar 12, 2024	1,055.15 (5.45%)	1,055	5	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-02-26	At close: 04:04PM WIB	19,550	19,300	19,300	19,375	19,300.00 - 19,525.00	19,300	19,525	13,200.00 - 23,800.00	13,200	23,800	29,800	80,166	645,833,000,000,000	25	784	Mar 08, 2024 - Mar 12, 2024	1,055.15 (5.40%)	1,055	5	Dec 18, 2023
BYAN	PT Bayan Resources Tbk.	2024-02-23	At close: 04:08PM WIB	19,500	19,500	19,400	19,575	19,300.00 - 19,550.00	19,300	19,550	13,200.00 - 23,800.00	13,200	23,800	33,000	80,288	651,666,000,000,000	25	784	Mar 08, 2024 - Mar 12, 2024	1,055.15 (5.41%)	1,055	5	Dec 18, 2023
BYAN	PT Bayan Resources Tbk. (BYAN.JK)	2024-02-22	At close: 04:00PM WIB	19,600	19,350	19,425	19,500	19,350.00 - 19,600.00	19,350	19,600	13,200.00 - 23,800.00	13,200	23,800	55,000	80,696	649,999,000,000,000	25	782	Mar 08, 2024 - Mar 12, 2024	1,055.15 (5.38%)	1,055	5	Dec 18, 2023
BYAN	PT Bayan Resources Tbk. (BYAN.JK)	2024-02-21	At close: 04:13PM WIB	19,000	19,000	19,400	19,625	19,000.00 - 19,625.00	19,000	19,625	13,200.00 - 23,800.00	13,200	23,800	133,700	79,925	653,333,000,000,000	25	783	Mar 08, 2024 - Mar 12, 2024	1,055.15 (5.55%)	1,055	6	Dec 18, 2023

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)
BYAN	PT Bayan Resources Tbk.	2024-04-15	626,670,000,000,000	621,280,000,000,000	29	11	21	173	379	0	0	23,800	13,200	19,372	18,983	64	35	33,330,000,000	0	7,480,000,000	78	1,055	6	96	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	35	51	27	64	3,580,000,000	-39	1,680,000,000	1,240,000,000	637	-41	734,950,000	396,870,000	20	1	731,400,000	-624,460,000
BYAN	PT Bayan Resources Tbk.	2024-04-12	626,670,000,000,000	621,280,000,000,000	29	11	21	173	379	0	0	23,800	13,200	19,405	18,950	65	46	33,330,000,000	0	7,480,000,000	78	1,055	6	96	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	35	51	27	64	3,580,000,000	-39	1,680,000,000	1,240,000,000	633	-41	734,950,000	396,870,000	20	1	731,400,000	-624,460,000
BYAN	PT Bayan Resources Tbk.	2024-04-11	626,670,000,000,000	621,280,000,000,000	29	11	21	173	379	0	0	23,800	13,200	19,405	18,950	67	46	33,330,000,000	0	7,480,000,000	78	1,055	6	96	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	35	51	27	64	3,580,000,000	-39	1,680,000,000	1,240,000,000	633	-41	734,950,000	396,870,000	20	1	731,400,000	-624,460,000
BYAN	PT Bayan Resources Tbk.	2024-04-10	626,670,000,000,000	621,280,000,000,000	29	11	21	173	379	0	0	23,800	13,200	19,405	18,950	67	46	33,330,000,000	0	7,480,000,000	78	1,055	6	96	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	35	51	27	64	3,580,000,000	-39	1,680,000,000	1,240,000,000	633	-41	734,950,000	396,870,000	20	1	731,400,000	-624,460,000
BYAN	PT Bayan Resources Tbk.	2024-04-05	634,170,000,000,000	628,770,000,000,000	30	11	21	176	384	0	0	23,800	0	19,495	18,864	70	66	33,330,000,000	0	7,480,000,000	78	1,055	6	96	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	35	51	27	64	3,580,000,000	-39	1,680,000,000	1,240,000,000	633	-41	734,950,000	396,870,000	20	1	731,400,000	-624,460,000
BYAN	PT Bayan Resources Tbk.	2024-04-04	636,670,000,000,000	631,300,000,000,000	30	11	21	176	385	0	0	23,800	0	19,510	18,845	71	70	33,330,000,000	0	7,480,000,000	78	1,055	6	96	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	35	51	27	64	3,580,000,000	-39	1,680,000,000	1,240,000,000	633	-41	734,950,000	396,870,000	20	1	731,400,000	-624,460,000
BYAN	PT Bayan Resources Tbk.	2024-04-03	636,670,000,000,000	631,300,000,000,000	30	11	21	176	385	0	0	23,800	0	19,523	18,825	71	71	33,330,000,000	0	7,480,000,000	78	1,055	6	96	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	35	51	27	64	3,580,000,000	-39	1,680,000,000	1,240,000,000	633	-41	734,950,000	396,870,000	20	1	731,400,000	-624,460,000
BYAN	PT Bayan Resources Tbk.	2024-04-02	635,000,000,000,000	629,630,000,000,000	30	11	21	176	384	0	0	23,800	0	19,536	18,807	72	70	33,330,000,000	0	7,480,000,000	78	1,055	6	96	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	35	51	27	64	3,580,000,000	-39	1,680,000,000	1,240,000,000	633	-41	734,950,000	396,870,000	20	1	731,400,000	-624,460,000
BYAN	PT Bayan Resources Tbk.	2024-04-01	633,330,000,000,000	627,980,000,000,000	30	11	21	175	383	0	0	23,800	0	19,536	18,807	72	70	33,330,000,000	0	7,480,000,000	78	1,055	6	96	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	35	51	27	64	3,580,000,000	-39	1,680,000,000	1,240,000,000	633	-41	734,950,000	396,870,000	20	1	731,400,000	-624,460,000
BYAN	PT Bayan Resources Tbk.	2024-03-29	633,330,000,000,000	627,980,000,000,000	30	11	21	175	383	0	0	23,800	13,200	19,551	18,791	74	71	33,330,000,000	0	7,480,000,000	78	1,055	6	96	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	35	51	27	64	3,580,000,000	-39	1,680,000,000	1,240,000,000	633	-41	734,950,000	396,870,000	20	1	731,400,000	-624,460,000
BYAN	PT Bayan Resources Tbk.	2024-03-28	631,670,000,000,000	626,320,000,000,000	30	11	21	175	382	0	0	23,800	0	19,582	18,778	71	45	33,330,000,000	0	7,480,000,000	78	1,055	6	96	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	35	51	27	64	3,580,000,000	-39	1,680,000,000	1,240,000,000	633	-41	734,950,000	396,870,000	20	1	731,400,000	-624,460,000
BYAN	PT Bayan Resources Tbk.	2024-03-27	649,170,000,000,000	643,820,000,000,000	31	11	22	180	393	0	0	23,800	0	19,590	18,761	71	56	33,330,000,000	0	7,480,000,000	78	1,055	5	96	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	35	51	27	64	3,580,000,000	-39	1,680,000,000	1,240,000,000	633	-41	734,950,000	396,870,000	20	1	731,400,000	-624,460,000
BYAN	PT Bayan Resources Tbk.	2024-03-26	649,170,000,000,000	643,850,000,000,000	31	12	22	180	393	0	0	23,800	0	19,596	18,743	73	60	33,330,000,000	0	7,480,000,000	78	1,055	5	96	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	35	51	27	64	3,580,000,000	-39	1,680,000,000	1,240,000,000	629	-41	734,950,000	396,870,000	20	1	731,400,000	-624,460,000
BYAN	PT Bayan Resources Tbk.	2024-03-25	649,170,000,000,000	643,860,000,000,000	31	12	22	180	393	0	0	23,800	13,200	19,596	18,743	73	60	33,330,000,000	0	7,480,000,000	78	1,055	5	96	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	35	51	27	64	3,580,000,000	-39	1,680,000,000	1,240,000,000	627	-41	734,950,000	396,870,000	20	1	731,400,000	-624,460,000
BYAN	PT Bayan Resources Tbk.	2024-03-22	648,330,000,000,000	643,010,000,000,000	31	12	22	180	392	0	0	23,800	0	19,606	18,687	72	60	33,330,000,000	0	7,480,000,000	78	1,055	5	96	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	35	51	27	64	3,580,000,000	-39	1,680,000,000	1,240,000,000	630	-41	734,950,000	396,870,000	20	1	731,400,000	-624,460,000
BYAN	PT Bayan Resources Tbk.	2024-03-21	648,330,000,000,000	643,000,000,000,000	31	11	22	180	392	0	0	23,800	13,200	19,606	18,687	72	60	33,330,000,000	0	7,480,000,000	78	1,055	5	96	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	35	51	27	64	3,580,000,000	-39	1,680,000,000	1,240,000,000	630	-41	734,950,000	396,870,000	20	1	731,400,000	-624,460,000
BYAN	PT Bayan Resources Tbk.	2024-03-14	649,170,000,000,000	643,920,000,000,000	31	12	22	180	393	0	0	23,800	0	19,643	18,536	77	81	33,330,000,000	0	7,480,000,000	78	1,055	5	96	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	35	51	27	64	3,580,000,000	-39	1,680,000,000	1,240,000,000	621	-41	734,950,000	396,870,000	20	1	731,400,000	-624,460,000
BYAN	PT Bayan Resources Tbk.	2024-03-13	650,000,000,000,000	644,700,000,000,000	31	12	22	180	393	0	0	23,800	0	19,643	18,536	77	81	33,330,000,000	0	7,480,000,000	78	1,055	5	96	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	35	51	27	64	3,580,000,000	-39	1,680,000,000	1,240,000,000	628	-41	734,950,000	396,870,000	20	1	731,400,000	-624,460,000
BYAN	PT Bayan Resources Tbk.	2024-03-11	650,000,000,000,000	644,700,000,000,000	31	12	22	180	393	0	0	23,800	13,200	19,643	18,536	79	81	33,330,000,000	0	7,480,000,000	78	1,055	5	96	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	35	51	27	64	3,580,000,000	-39	1,680,000,000	1,240,000,000	628	-41	734,950,000	396,870,000	20	1	731,400,000	-624,460,000
BYAN	PT Bayan Resources Tbk.	2024-03-08	644,170,000,000,000	638,840,000,000,000	31	11	22	178	390	0	0	23,800	13,200	19,643	18,519	78	74	33,330,000,000	0	7,480,000,000	78	1,055	5	107	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	36	52	40	67	4,110,000,000	34	2,010,000,000	1,460,000,000	785	14	1,220,000,000	0	0	3	1,210,000,000	467,050,000
BYAN	PT Bayan Resources Tbk.	2024-03-05	650,000,000,000,000	645,140,000,000,000	25	10	20	157	327	0	0	23,800	0	19,651	18,498	81	77	33,330,000,000	0	7,480,000,000	78	1,055	5	107	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	36	52	40	67	4,110,000,000	34	2,010,000,000	1,460,000,000	786	14	1,220,000,000	0	0	3	1,210,000,000	467,050,000
BYAN	PT Bayan Resources Tbk.	2024-03-04	650,000,000,000,000	645,140,000,000,000	25	10	20	157	327	0	0	23,800	13,200	19,651	18,498	81	77	33,330,000,000	0	7,480,000,000	78	1,055	5	107	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	36	52	40	67	4,110,000,000	34	2,010,000,000	1,460,000,000	788	14	1,220,000,000	0	0	3	1,210,000,000	467,050,000
BYAN	PT Bayan Resources Tbk.	2024-03-01	650,000,000,000,000	645,150,000,000,000	25	10	20	157	327	0	0	23,800	13,200	19,645	18,496	82	77	33,330,000,000	0	7,480,000,000	78	1,055	5	107	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	36	52	40	67	4,110,000,000	34	2,010,000,000	1,460,000,000	784	14	1,220,000,000	0	0	3	1,210,000,000	467,050,000
BYAN	PT Bayan Resources Tbk.	2024-02-29	650,000,000,000,000	645,150,000,000,000	25	10	20	157	327	3	27	23,800	0	19,635	18,493	79	50	33,330,000,000	33,630,000,000	7,480,000,000	78	1,055	5	107	N/A	Dec 18, 2023	10:1	Dec 02, 2022	Dec 31, 2022	Mar 31, 2023	36	52	40	67	4,110,000,000	34	2,010,000,000	1,460,000,000	784	14	1,220,000,000	0	0	3	1,210,000,000	467,050,000
BYAN	PT Bayan Resources Tbk.	2024-02-28	649,170,000,000,000	644,340,000,000,000	25	10	20	157	326	0	0	23,800	0	19,626	18,488	80	69	33,330,000,000	0	7,480,000,000	78	1,055	5	107	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	36	52	40	67	4,110,000,000	34	2,010,000,000	1,460,000,000	781	14	1,220,000,000	0	0	3	1,210,000,000	467,050,000
BYAN	PT Bayan Resources Tbk.	2024-02-27	645,830,000,000,000	641,010,000,000,000	25	10	20	156	325	0	0	23,800	0	19,619	18,485	80	70	33,330,000,000	0	7,480,000,000	78	1,055	5	107	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	36	52	40	67	4,110,000,000	34	2,010,000,000	1,460,000,000	777	14	1,220,000,000	0	0	3	1,210,000,000	467,050,000
BYAN	PT Bayan Resources Tbk.	2024-02-26	651,670,000,000,000	646,840,000,000,000	25	10	20	157	328	0	0	23,800	0	19,619	18,485	80	70	33,330,000,000	0	7,480,000,000	78	1,055	5	107	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	36	52	40	67	4,110,000,000	34	2,010,000,000	1,460,000,000	784	14	1,220,000,000	0	0	3	1,210,000,000	467,050,000
BYAN	PT Bayan Resources Tbk. (BYAN.JK)	2024-02-23	650,000,000,000,000	645,150,000,000,000	25	10	20	157	327	0	0	23,800	0	19,597	18,480	81	66	33,330,000,000	0	7,480,000,000	78	1,055	5	107	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	36	52	40	67	4,110,000,000	34	2,010,000,000	1,460,000,000	784	14	1,220,000,000	0	0	3	1,210,000,000	467,050,000
BYAN	PT Bayan Resources Tbk. (BYAN.JK)	2024-02-22	653,330,000,000,000	648,490,000,000,000	25	10	20	158	329	0	0	23,800	13,200	19,597	18,480	81	66	33,330,000,000	0	7,480,000,000	78	1,055	5	107	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	36	52	40	67	4,110,000,000	34	2,010,000,000	1,460,000,000	782	14	1,220,000,000	0	0	3	1,210,000,000	467,050,000
BYAN	PT Bayan Resources Tbk. (BYAN.JK)	2024-02-21	633,330,000,000,000	628,490,000,000,000	24	10	20	153	318	0	0	23,800	13,200	19,585	18,479	80	56	33,330,000,000	0	7,480,000,000	78	1,055	6	107	N/A	Dec 18, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	36	52	40	67	4,110,000,000	34	2,010,000,000	1,460,000,000	783	14	1,220,000,000	0	0	3	1,210,000,000	467,050,000

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	19,400	19,400	19,400	19,400	100
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	19,250	19,325	19,250	19,325	500
2024-03-05	15:46:00	19,250	19,250	19,250	19,250	900
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	19,325	19,325	19,325	19,325	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	19,400	19,400	19,400	19,400	400
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	19,350	19,350	19,350	19,350	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	19,325	19,350	19,325	19,350	900
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	19,400	19,400	19,400	19,400	100
2024-03-05	15:46:00	19,250	19,325	19,250	19,325	1,400
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	19,325	19,325	19,325	19,325	0
2024-03-05	15:40:00	19,400	19,400	19,400	19,400	400
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	19,350	19,350	19,350	19,350	0
2024-03-05	15:34:00	19,325	19,350	19,325	19,350	900
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:53	19,350	19,350	19,350	19,350	0
2024-03-05	15:22:00	19,375	19,375	19,350	19,350	900
2024-03-05	15:20:00	19,400	19,400	19,375	19,375	500
2024-03-05	15:18:00	19,375	19,375	19,375	19,375	100
2024-03-05	15:16:00	19,400	19,400	19,400	19,400	400
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	19,450	19,450	19,425	19,425	0
2024-03-05	15:08:00	19,400	19,450	19,400	19,450	5,800
2024-03-05	15:06:00	19,200	19,425	19,200	19,425	10,600
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0

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	19,250	19,325	19,250	19,325	1,400
2024-03-05	15:40:00	19,400	19,400	19,325	19,325	400
2024-03-05	15:35:00	19,325	19,350	19,325	19,350	900
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:22:53	19,350	19,350	19,350	19,350	0
2024-03-05	15:20:00	19,400	19,400	19,350	19,350	1,300
2024-03-05	15:15:00	19,400	19,400	19,375	19,375	500
2024-03-05	15:10:00	19,450	19,450	19,425	19,425	0
2024-03-05	15:05:00	19,200	19,450	19,200	19,450	16,400
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	19,200	19,200	19,200	19,200	100
2024-03-05	14:45:00	19,200	19,200	19,200	19,200	200
2024-03-05	14:40:00	19,050	19,050	19,050	19,050	100
2024-03-05	14:37:01	19,025	19,025	19,025	19,025	0
2024-03-05	14:35:00	19,075	19,075	19,000	19,025	20,600
2024-03-05	14:30:00	19,200	19,200	19,100	19,100	1,100
2024-03-05	14:25:00	19,100	19,100	19,050	19,050	6,400
2024-03-05	14:20:00	19,200	19,200	19,200	19,200	100
2024-03-05	14:15:00	19,100	19,200	19,100	19,200	1,400
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	19,150	19,150	19,100	19,100	13,800
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	19,200	19,200	19,200	19,200	11,100
2024-03-05	13:50:00	19,150	19,200	19,150	19,200	0
2024-03-05	13:45:00	19,150	19,150	19,150	19,150	1,200
2024-03-05	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	19,250	19,325	19,250	19,325	1,400
2024-03-05	15:30:00	19,325	19,400	19,325	19,325	1,300
2024-03-05	15:22:53	19,350	19,350	19,350	19,350	0
2024-03-05	15:15:00	19,400	19,400	19,350	19,350	1,800
2024-03-05	15:00:00	19,200	19,450	19,200	19,425	16,400
2024-03-05	14:45:00	19,200	19,200	19,200	19,200	300
2024-03-05	14:37:01	19,025	19,025	19,025	19,025	0
2024-03-05	14:30:00	19,200	19,200	19,000	19,050	21,800
2024-03-05	14:15:00	19,100	19,200	19,050	19,050	7,900
2024-03-05	14:00:00	19,150	19,150	19,100	19,100	13,800
2024-03-05	13:45:00	19,150	19,200	19,150	19,200	12,300
2024-03-05	13:30:05	19,200	19,200	19,200	19,200	0
2024-03-05	13:30:00	19,200	19,200	19,200	19,200	5,500
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	11:58:21	19,200	19,200	19,200	19,200	0
2024-03-05	11:45:00	19,200	19,200	19,100	19,200	7,900
2024-03-05	11:43:52	19,050	19,050	19,050	19,050	0
2024-03-05	11:30:00	19,125	19,200	19,050	19,050	10,000
2024-03-05	11:15:00	19,450	19,450	19,100	19,100	23,200
2024-03-05	11:00:00	19,425	19,450	19,425	19,450	1,200
2024-03-05	10:49:18	19,425	19,425	19,425	19,425	0
2024-03-05	10:45:00	19,425	19,425	19,425	19,425	600
2024-03-05	10:30:00	19,425	19,425	19,400	19,400	900
2024-03-05	10:15:00	19,425	19,425	19,400	19,425	600
2024-03-05	10:03:05	19,300	19,300	19,300	19,300	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	19,325	19,400	19,250	19,325	2,700
2024-03-05	15:22:53	19,350	19,350	19,350	19,350	0
2024-03-05	15:00:00	19,200	19,450	19,200	19,350	18,200
2024-03-05	14:37:01	19,025	19,025	19,025	19,025	0
2024-03-05	14:30:00	19,200	19,200	19,000	19,200	22,100
2024-03-05	14:00:00	19,150	19,200	19,050	19,050	21,700
2024-03-05	13:30:05	19,200	19,200	19,200	19,200	0
2024-03-05	13:30:00	19,200	19,200	19,150	19,200	17,800
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:58:21	19,200	19,200	19,200	19,200	0
2024-03-05	11:43:52	19,050	19,050	19,050	19,050	0
2024-03-05	11:30:00	19,125	19,200	19,050	19,200	17,900
2024-03-05	11:00:00	19,425	19,450	19,100	19,100	24,400
2024-03-05	10:49:18	19,425	19,425	19,425	19,425	0
2024-03-05	10:30:00	19,425	19,425	19,400	19,425	1,500
2024-03-05	10:03:05	19,300	19,300	19,300	19,300	0
2024-03-05	10:00:00	19,300	19,425	19,300	19,425	1,900
2024-03-05	09:30:00	19,425	19,425	19,425	19,425	1,800
2024-03-05	09:14:17	19,300	19,300	19,300	19,300	0
2024-03-05	09:00:00	19,300	19,450	19,050	19,425	600
2024-03-04	15:30:00	19,475	19,475	19,400	19,450	1,900
2024-03-04	15:06:33	19,450	19,450	19,450	19,450	0
2024-03-04	15:00:00	19,450	19,475	19,450	19,475	3,300
2024-03-04	14:30:00	19,400	19,400	19,375	19,400	4,800
2024-03-04	14:15:20	19,400	19,400	19,400	19,400	0
2024-03-04	14:00:00	19,400	19,400	19,400	19,400	500
2024-03-04	13:30:00	19,400	19,400	19,400	19,400	500
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	15:22:53	19,350	19,350	19,350	19,350	0
2024-03-05	15:00:00	19,200	19,450	19,200	19,325	18,600
2024-03-05	14:37:01	19,025	19,025	19,025	19,025	0
2024-03-05	14:00:00	19,150	19,200	19,000	19,200	43,800
2024-03-05	13:30:05	19,200	19,200	19,200	19,200	0
2024-03-05	13:00:00	19,200	19,200	19,150	19,200	17,800
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:58:21	19,200	19,200	19,200	19,200	0
2024-03-05	11:43:52	19,050	19,050	19,050	19,050	0
2024-03-05	11:00:00	19,425	19,450	19,050	19,200	42,200
2024-03-05	10:49:18	19,425	19,425	19,425	19,425	0
2024-03-05	10:03:05	19,300	19,300	19,300	19,300	0
2024-03-05	10:00:00	19,300	19,425	19,300	19,425	3,300
2024-03-05	09:14:17	19,300	19,300	19,300	19,300	0
2024-03-05	09:00:00	19,300	19,450	19,050	19,425	0
2024-03-04	15:06:33	19,450	19,450	19,450	19,450	0
2024-03-04	15:00:00	19,450	19,475	19,400	19,450	5,200
2024-03-04	14:15:20	19,400	19,400	19,400	19,400	0
2024-03-04	14:00:00	19,400	19,400	19,375	19,400	5,300
2024-03-04	13:00:00	19,400	19,400	19,400	19,400	500
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:42:59	19,425	19,425	19,425	19,425	0
2024-03-04	11:00:00	19,400	19,475	19,400	19,425	6,000
2024-03-04	10:46:01	19,400	19,400	19,400	19,400	0
2024-03-04	10:03:33	19,350	19,350	19,350	19,350	0
2024-03-04	10:00:00	19,400	19,400	19,350	19,400	1,800
2024-03-04	09:05:51	19,475	19,475	19,475	19,475	0
2024-03-04	09:00:00	19,325	19,475	19,325	19,375	0
2024-03-01	16:00:00	19,500	19,500	19,500	19,500	0
2024-03-01	15:00:00	19,475	19,475	19,400	19,400	2,500

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	14:18:35	19,100	19,100	19,100	19,100	0
2024-05-03	13:30:00	19,100	19,100	19,075	19,100	38,400
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:52	19,100	19,100	19,100	19,100	0
2024-05-03	11:22:29	19,000	19,000	19,000	19,000	0
2024-05-03	10:48:20	19,100	19,100	19,100	19,100	0
2024-05-03	10:30:00	19,000	19,100	18,950	19,100	148,900
2024-05-03	09:59:24	19,000	19,000	19,000	19,000	0
2024-05-03	09:05:42	19,000	19,000	19,000	19,000	0
2024-05-03	09:00:00	19,000	19,000	18,950	19,000	15,200
2024-05-02	15:17:58	19,000	19,000	19,000	19,000	0
2024-05-02	15:00:00	18,900	19,025	18,900	19,000	16,100
2024-05-02	14:40:18	18,775	18,775	18,775	18,775	0
2024-05-02	13:54:11	18,775	18,775	18,775	18,775	0
2024-05-02	13:30:00	18,975	18,975	18,775	18,925	7,900
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:53:27	18,975	18,975	18,975	18,975	0
2024-05-02	11:15:20	19,000	19,000	19,000	19,000	0
2024-05-02	10:59:23	18,900	18,900	18,900	18,900	0
2024-05-02	10:30:00	18,775	19,025	18,750	18,975	17,200
2024-05-02	10:24:51	18,775	18,775	18,775	18,775	0
2024-05-02	09:50:59	18,950	18,950	18,950	18,950	0
2024-05-02	09:15:31	18,950	18,950	18,950	18,950	0
2024-05-02	09:00:00	18,975	19,000	18,775	18,775	26,500
2024-04-30	15:26:15	18,950	18,950	18,950	18,950	0
2024-04-30	15:00:00	18,950	18,950	18,750	18,950	16,800
2024-04-30	14:53:39	18,975	18,975	18,975	18,975	0
2024-04-30	14:12:01	18,875	18,875	18,875	18,875	0
2024-04-30	13:30:00	18,875	19,050	18,775	18,975	37,400
2024-04-30	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	18,975	19,025	18,750	19,000	65,200
2024-04-30	09:00:00	18,800	19,050	18,750	18,950	78,200
2024-04-29	09:00:00	18,800	19,000	18,700	19,000	44,200
2024-04-26	09:00:00	19,000	19,000	18,775	18,875	17,900
2024-04-25	09:00:00	19,075	19,100	18,850	19,025	27,300
2024-04-24	09:00:00	18,550	19,100	18,550	19,050	112,100
2024-04-23	09:00:00	19,000	19,100	18,500	18,500	159,300
2024-04-22	09:00:00	19,100	19,100	18,875	18,925	24,100
2024-04-19	09:00:00	19,100	19,100	18,850	19,100	43,300
2024-04-18	09:00:00	19,100	19,100	18,975	19,075	51,300
2024-04-17	09:00:00	19,075	19,075	18,925	18,975	25,100
2024-04-16	09:00:00	18,550	19,150	18,050	19,075	65,100
2024-04-05	09:00:00	19,050	19,100	18,775	18,800	46,000
2024-04-04	09:00:00	19,050	19,050	18,975	19,050	23,200
2024-04-03	09:00:00	19,125	19,125	18,825	19,025	38,200
2024-04-02	09:00:00	19,100	19,275	19,075	19,100	38,500
2024-04-01	09:00:00	19,100	19,200	19,000	19,050	30,500
2024-03-28	09:00:00	18,950	19,150	18,950	19,000	33,400
2024-03-27	09:00:00	19,250	19,325	18,500	18,950	111,100
2024-03-26	09:00:00	19,450	19,450	19,050	19,250	100,100
2024-03-25	09:00:00	19,350	19,350	19,025	19,025	100,200
2024-03-22	09:00:00	19,325	19,475	19,225	19,475	61,900
2024-03-21	09:00:00	19,425	19,500	19,100	19,450	103,400
2024-03-20	09:00:00	19,400	19,475	19,300	19,450	42,400
2024-03-19	09:00:00	19,400	19,475	19,275	19,400	81,900
2024-03-18	09:00:00	19,300	19,500	19,300	19,400	45,900
2024-03-15	09:00:00	19,450	19,475	19,300	19,400	22,300
2024-03-14	09:00:00	19,450	19,500	19,300	19,500	36,800
2024-03-13	09:00:00	19,350	19,500	19,275	19,475	60,300
2024-03-08	09:00:00	19,300	19,500	19,150	19,500	105,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	18,975	19,025	18,750	19,000	65,200
2024-04-29	09:00:00	18,800	19,000	18,700	19,000	44,200
2024-04-26	09:00:00	19,000	19,000	18,775	18,875	17,900
2024-04-25	09:00:00	19,075	19,100	18,850	19,025	27,300
2024-04-24	09:00:00	18,550	19,100	18,550	19,050	112,100
2024-04-23	09:00:00	19,000	19,100	18,500	18,500	159,300
2024-04-22	09:00:00	19,100	19,100	18,875	18,925	24,100
2024-04-19	09:00:00	19,100	19,100	18,850	19,100	43,300
2024-04-18	09:00:00	19,100	19,100	18,975	19,075	51,300
2024-04-17	09:00:00	19,075	19,075	18,925	18,975	25,100
2024-04-16	09:00:00	18,550	19,150	18,050	19,075	65,100
2024-04-05	09:00:00	19,050	19,100	18,775	18,800	46,000
2024-04-04	09:00:00	19,050	19,050	18,975	19,050	23,200
2024-04-03	09:00:00	19,125	19,125	18,825	19,025	38,200
2024-04-02	09:00:00	19,100	19,275	19,075	19,100	38,500
2024-04-01	09:00:00	19,100	19,200	19,000	19,050	30,500
2024-03-28	09:00:00	18,950	19,150	18,950	19,000	33,400
2024-03-27	09:00:00	19,250	19,325	18,500	18,950	111,100
2024-03-26	09:00:00	19,450	19,450	19,050	19,250	100,100
2024-03-25	09:00:00	19,350	19,350	19,025	19,025	100,200
2024-03-22	09:00:00	19,325	19,475	19,225	19,475	61,900
2024-03-21	09:00:00	19,425	19,500	19,100	19,450	103,400
2024-03-20	09:00:00	19,400	19,475	19,300	19,450	42,400
2024-03-19	09:00:00	19,400	19,475	19,275	19,400	81,900
2024-03-18	09:00:00	19,300	19,500	19,300	19,400	45,900
2024-03-15	09:00:00	19,450	19,475	19,300	19,400	22,300
2024-03-14	09:00:00	19,450	19,500	19,300	19,500	36,800
2024-03-13	09:00:00	19,350	19,500	19,275	19,475	60,300
2024-03-08	09:00:00	19,300	19,500	19,150	19,500	105,600
2024-03-07	09:00:00	19,250	19,350	19,250	19,325	37,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	18,800	19,000	18,700	19,000	44,200
2024-04-21	00:00:00	19,100	19,100	18,500	18,875	340,700
2024-04-14	00:00:00	18,550	19,150	18,050	19,100	184,800
2024-04-07	00:00:00	18,800	18,800	18,800	18,800	0
2024-03-31	00:00:00	19,100	19,275	18,775	18,800	176,400
2024-03-24	00:00:00	19,350	19,450	18,500	19,000	344,800
2024-03-17	00:00:00	19,300	19,500	19,100	19,475	335,500
2024-03-10	00:00:00	19,350	19,500	19,275	19,400	119,400
2024-03-03	00:00:00	19,325	19,500	19,000	19,500	332,300
2024-02-25	00:00:00	19,300	19,525	19,050	19,500	480,500
2024-02-18	00:00:00	19,500	19,625	18,900	19,550	289,000
2024-02-11	00:00:00	19,575	19,700	19,450	19,525	371,400
2024-02-04	00:00:00	19,700	19,700	19,550	19,675	86,400
2024-01-28	00:00:00	19,700	19,750	19,400	19,750	195,800
2024-01-21	00:00:00	19,825	19,825	18,900	19,700	392,900
2024-01-14	00:00:00	19,650	19,825	17,250	19,825	357,400
2024-01-07	00:00:00	20,000	20,000	19,550	19,700	490,400
2023-12-31	00:00:00	19,900	19,950	19,250	19,900	353,000
2023-12-24	00:00:00	19,500	20,000	19,200	19,900	335,700
2023-12-17	00:00:00	19,500	19,525	18,875	19,500	357,700
2023-12-10	00:00:00	19,000	19,500	18,650	19,500	595,100
2023-12-03	00:00:00	19,250	19,250	18,600	19,000	496,100
2023-11-26	00:00:00	19,400	19,400	19,025	19,250	408,900
2023-11-19	00:00:00	19,125	19,825	18,925	19,400	434,100
2023-11-12	00:00:00	18,850	19,325	18,600	19,150	443,700
2023-11-05	00:00:00	18,675	18,975	18,300	18,850	329,300
2023-10-29	00:00:00	19,000	19,000	17,700	18,675	967,600
2023-10-22	00:00:00	19,750	19,750	18,525	19,000	543,900
2023-10-15	00:00:00	18,425	20,250	18,400	19,750	2,064,900
2023-10-08	00:00:00	18,325	18,600	18,175	18,550	332,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	18,975	19,025	18,750	19,000	65,200
2024-03-31	00:00:00	19,100	19,275	18,050	18,950	824,300
2024-02-29	00:00:00	19,375	19,500	18,500	19,000	1,176,400
2024-01-31	00:00:00	19,700	19,750	18,900	19,500	1,265,500
2023-12-31	00:00:00	19,900	20,000	17,250	19,700	1,706,900
2023-11-30	00:00:00	19,275	20,000	18,600	19,900	1,877,400
2023-10-31	00:00:00	18,225	19,825	17,700	19,275	2,026,300
2023-09-30	00:00:00	18,875	20,250	17,950	18,225	4,012,100
2023-08-31	00:00:00	18,800	19,450	17,900	18,875	2,589,700
2023-07-31	00:00:00	19,850	19,850	17,150	18,775	6,269,900
2023-06-30	00:00:00	15,550	21,900	15,300	19,850	7,013,500
2023-05-31	00:00:00	15,000	16,625	13,200	15,500	7,779,500
2023-04-30	00:00:00	21,225	21,400	14,950	15,000	5,173,200
2023-03-31	00:00:00	22,950	23,000	21,350	21,500	829,400
2023-02-28	00:00:00	20,750	20,900	20,100	20,775	440,300
2023-01-31	00:00:00	19,000	19,200	19,000	19,200	420,700
2022-12-31	00:00:00	21,000	22,300	19,675	20,100	19,233,500
2022-11-30	00:00:00	9,310	24,800	9,310	21,000	50,194,800
2022-10-31	00:00:00	7,350	9,750	7,188	9,310	5,125,000
2022-09-30	00:00:00	6,700	8,000	6,598	7,350	5,363,000
2022-08-31	00:00:00	6,363	6,898	6,363	6,700	3,231,000
2022-07-31	00:00:00	6,798	6,890	6,300	6,363	3,019,000
2022-06-30	00:00:00	7,798	8,500	6,600	6,798	6,741,000
2022-05-31	00:00:00	5,378	8,000	5,375	7,795	12,577,000
2022-04-30	00:00:00	4,250	6,000	4,250	5,378	10,805,000
2022-03-31	00:00:00	4,340	4,440	4,145	4,250	4,416,000
2022-02-28	00:00:00	3,780	4,500	3,753	4,335	11,145,000
2022-01-31	00:00:00	3,680	3,970	3,523	3,755	6,981,000
2021-12-31	00:00:00	2,675	3,900	2,580	3,680	19,545,000
2021-11-30	00:00:00	2,765	2,825	2,578	2,700	13,222,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	18,975	19,025	18,750	19,000	65,200
2024-03-31	00:00:00	19,100	19,275	18,050	19,000	746,100
2024-02-29	00:00:00	19,375	19,500	18,500	19,000	1,176,400
2024-01-31	00:00:00	19,700	19,750	18,050	18,950	3,266,200
2023-12-31	00:00:00	19,900	20,000	17,250	19,000	4,148,800
2023-11-30	00:00:00	19,275	20,000	17,250	19,500	4,849,800
2023-10-31	00:00:00	18,225	20,000	17,250	19,700	5,610,600
2023-09-30	00:00:00	18,875	20,250	17,700	19,900	7,915,800
2023-08-31	00:00:00	18,800	20,250	17,700	19,275	8,628,100
2023-07-31	00:00:00	19,850	20,250	17,150	18,225	12,871,700
2023-06-30	00:00:00	15,550	21,900	15,300	18,875	15,873,100
2023-05-31	00:00:00	15,000	21,900	13,200	18,775	21,062,900
2023-04-30	00:00:00	21,225	21,900	13,200	19,850	19,966,200
2023-03-31	00:00:00	21,500	21,825	13,200	15,500	13,289,700
2023-02-28	00:00:00	20,750	23,800	14,950	15,000	11,897,300
2023-01-31	00:00:00	19,200	23,800	17,625	21,500	12,661,100
2022-10-31	00:00:00	7,350	24,800	7,188	20,100	74,553,300
2022-07-31	00:00:00	6,798	8,000	6,300	7,350	11,613,000
2022-04-30	00:00:00	4,250	8,500	4,250	6,798	30,123,000
2022-01-31	00:00:00	3,680	4,500	3,523	4,250	22,542,000
2021-10-31	00:00:00	2,600	3,900	2,350	3,680	46,153,000
2021-07-31	00:00:00	1,478	3,025	1,398	2,600	89,611,000
2021-04-30	00:00:00	1,455	1,595	1,335	1,440	51,972,000
2021-01-31	00:00:00	1,350	1,600	1,200	1,455	3,490,000

Dividends Amount

Date	Time	Amount
2023-12-18	09:00:00	233
2023-05-09	09:00:00	354
2022-12-20	09:00:00	468
2022-05-30	09:00:00	436
2021-05-31	09:00:00	1,286
2020-09-04	09:00:00	295
2019-06-28	09:00:00	1,271
2018-06-08	09:00:00	634

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	587	40.34 %
2022	2	905	62.17 %
2021	1	1,286	88.40 %
2020	1	295	20.28 %
2019	1	1,271	87.32 %
2018	1	634	43.58 %

Splits

Date	Time	Numerator	Denominator	Ratio
2022-12-02	09:00:00	10	1	10:1

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

Free-Counters