Informasi Saham HOKI PT Buyung Poetra Sembada Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
RANC	PT Supra Boga Lestari Tbk
JMAS	PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk
UNTR	PT United Tractors Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk
ASLI	Asri Karya Lestari Tbk.

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14010	Ps Ratio	1	1	1	1
14008	Pe Ratio	5	307	0	343
101	Enterprises Value Revenue Ratio	7	1	4	5
14012	Pb Ratio	10	2	3	2
40002	Enterprise Value	17	1,449,998,634,246	1,695,487,109,588	1,254,595,861,474
40001	Market Cap	27	1,432,307,396,640	1,674,251,213,640	996,808,526,040
102	Enterprises Value E B I T D A Ratio	34	83	88	227

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14010	Ps Ratio	1	1	1	1	1	1	1
14008	Pe Ratio	5	307	0	0	0	303	343
101	Enterprises Value Revenue Ratio	7	1	4	7	3	3	5
14012	Pb Ratio	10	2	3	2	1	1	2
40002	Enterprise Value	17	1,449,998,634,246	1,695,487,109,588	1,342,157,168,704	837,720,456,071	1,138,462,829,314	1,254,595,861,474
40001	Market Cap	27	1,432,307,396,640	1,674,251,213,640	1,277,463,353,760	793,575,719,760	880,675,493,880	996,808,526,040
102	Enterprises Value E B I T D A Ratio	34	83	88	-310	-1,832	387	227

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	13,897,273,768	18,465,085,474	21,875,976,950	39,720,595,145	69,452,986,982
20091	Net Income	-1,465,736,323	11,114,528,271	1,797,143,563	12,116,096,272	38,043,800,534
29004	Basic E P S	0	0	0	1	4
20190	E B I T D A	17,414,988,961	19,255,743,448	25,381,260,979	42,810,448,106	72,703,223,324
20046	Gross Profit	103,261,790,993	34,739,308,363	94,297,960,008	113,096,136,491	143,529,366,297
29009	Diluted E P S	0	0	0	1	4
20136	Pretax Income	-2,312,289,786	11,322,746,590	661,981,085	17,115,171,923	50,874,681,549
20145	Tax Provision	1,058,536,071	801,169,962	571,408,608	5,270,489,762	12,836,262,144
20100	Total Revenue	1,284,510,497,729	396,013,410,984	925,708,985,640	933,597,187,584	1,173,189,488,886
20164	Total Expenses	1,276,037,032,327	378,307,841,030	907,830,580,550	897,341,869,482	1,105,470,406,831
20013	Cost Of Revenue	1,181,248,706,736	361,274,102,621	831,411,025,632	820,501,051,093	1,029,660,122,589
20177	Interest Income	94,608,670	84,697,222	15,560,188	9,878,900	15,534,278
20057	Interest Expense	16,209,563,554	7,142,338,884	21,213,995,865	22,605,423,222	18,578,305,433
20109	Operating Income	8,473,465,402	17,705,569,954	17,878,405,090	36,255,318,102	67,719,082,055
20316	Normalized Income	-1,570,174,944	11,007,842,549	1,797,143,563	12,116,860,458	38,043,800,534
20108	Operating Expense	94,788,325,591	17,033,738,409	76,419,554,918	76,840,818,389	75,810,284,242
20112	Operating Revenue	1,284,510,497,729	396,013,410,984	925,708,985,640	933,597,187,584	1,173,189,488,886
20087	Minority Interests	1,905,089,534	592,951,643	1,706,571,086	271,414,111	5,381,129
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-16,925,036,894	-7,640,359,827	-22,186,378,049	-23,563,907,706	-19,133,055,745
20416	Total Unusual Items	133,895,668	114,809,352	0	-1,104,224	0
29010	Basic Average Shares	9,677,752,680	0	9,677,752,680	9,677,752,680	9,552,029,988
20269	Other Special Charges	-133,895,668	18,390,191	0	1,104,224	0
20287	Rent And Landing Fees	66,629,630	-82,220,000	63,514,816	40,999,998	11,250,000
29011	Diluted Average Shares	9,677,752,680	0	9,677,752,680	9,677,752,680	9,677,752,680
20420	Normalized E B I T D A	17,281,093,293	19,140,934,096	25,381,260,979	42,811,552,330	72,703,223,324
20162	Special Income Charges	133,895,668	-18,390,191	0	-1,104,224	0
20315	Reconciled Depreciation	3,517,715,193	790,657,974	3,505,284,029	3,089,852,961	3,250,236,342
20312	Other Operating Expenses	3,870,859,010	-2,209,876,317	8,484,647,994	9,460,974,455	5,327,605,086
20151	Research And Development	24,332,841	6,887,987	18,986,849	13,915,031	886,700
20368	Total Other Finance Cost	810,082,010	582,718,165	987,942,372	968,363,384	570,284,590
20440	Rent Expense Supplemental	66,629,630	-82,220,000	63,514,816	40,999,998	11,250,000
20314	Reconciled Cost Of Revenue	1,181,248,706,736	361,274,102,621	831,411,025,632	820,501,051,093	1,029,660,122,589
20419	Tax Effect Of Unusual Items	29,457,047	8,123,630	0	-340,038	0
20018	Depreciation Income Statement	3,517,715,193	790,657,974	3,505,284,029	3,089,852,961	3,250,236,342
20075	Interest Income Non Operating	94,608,670	84,697,222	15,560,188	9,878,900	15,534,278
20158	Selling And Marketing Expense	42,024,528,559	7,171,728,149	23,387,369,425	29,170,420,776	28,969,787,854
20064	Interest Expense Non Operating	16,209,563,554	7,142,338,884	21,213,995,865	22,605,423,222	18,578,305,433
20093	Net Income Common Stockholders	-1,465,736,323	11,114,528,271	1,797,143,563	12,116,096,272	38,043,800,534
20094	Net Income Continuous Operations	-3,370,825,857	10,521,576,628	90,572,477	11,844,682,161	38,038,419,405
20045	General And Administrative Expense	12,552,067,058	3,652,491,253	9,817,995,454	10,582,275,469	11,160,429,800
20159	Selling General And Administration	54,576,595,617	10,824,219,402	33,205,364,879	39,752,696,245	40,130,217,654
20435	Total Operating Income As Reported	8,427,443,463	15,464,804,150	21,068,111,272	36,702,247,715	68,752,287,446
20412	Other Non Operating Income Expenses	3,734,841,899	1,050,656,472	4,969,954,044	4,424,790,812	2,281,650,321
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-1,465,736,323	11,114,528,271	1,797,143,563	12,116,096,272	38,043,800,534
20417	Total Unusual Items Excluding Goodwill	133,895,668	114,809,352	0	-1,104,224	0
20077	Net Non Operating Interest Income Expense	-16,925,036,894	-7,640,359,827	-22,186,378,049	-23,563,907,706	-19,133,055,745
20346	Net Income Including Noncontrolling Interests	-3,370,825,857	10,521,576,628	90,572,477	11,844,682,161	38,038,419,405
20019	Depreciation And Amortization In Income Statement	3,517,715,193	790,657,974	3,505,284,029	3,089,852,961	3,250,236,342
20309	Net Income From Continuing And Discontinued Operation	-1,465,736,323	11,114,528,271	1,797,143,563	12,116,096,272	38,043,800,534
20331	Net Income From Continuing Operation Net Minority Interest	-1,465,736,323	11,114,528,271	1,797,143,563	12,116,096,272	38,043,800,534

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	13,897,273,768	18,465,085,474	-5,235,189,539	-1,362,630,791	2,030,008,624	21,875,976,950	39,720,595,145	69,452,986,982
20091	Net Income	-1,465,736,323	11,114,528,271	-8,439,597,966	-4,620,035,924	479,369,296	1,797,143,563	12,116,096,272	38,043,800,534
29004	Basic E P S	0	0	-1	0	0	0	1	4
20190	E B I T D A	17,414,988,961	19,255,743,448	-4,325,862,890	-457,210,069	2,942,318,472	25,381,260,979	42,810,448,106	72,703,223,324
20046	Gross Profit	103,261,790,993	34,739,308,363	17,453,841,114	26,480,724,151	24,587,917,365	94,297,960,008	113,096,136,491	143,529,366,297
29009	Diluted E P S	0	0	-1	0	0	0	1	4
20136	Pretax Income	-2,312,289,786	11,322,746,590	-8,749,637,452	-4,892,277,213	6,878,289	661,981,085	17,115,171,923	50,874,681,549
20145	Tax Provision	1,058,536,071	801,169,962	158,017,463	113,228,793	-13,880,147	571,408,608	5,270,489,762	12,836,262,144
20100	Total Revenue	1,284,510,497,729	396,013,410,984	188,017,391,514	267,870,846,947	432,608,848,284	925,708,985,640	933,597,187,584	1,173,189,488,886
20164	Total Expenses	1,276,037,032,327	378,307,841,030	196,556,432,788	266,396,121,745	434,776,636,764	907,830,580,550	897,341,869,482	1,105,470,406,831
20013	Cost Of Revenue	1,181,248,706,736	361,274,102,621	170,563,550,400	241,390,122,796	408,020,930,919	831,411,025,632	820,501,051,093	1,029,660,122,589
20177	Interest Income	94,608,670	84,697,222	6,226,528	2,238,528	1,446,392	15,560,188	9,878,900	15,534,278
20057	Interest Expense	16,209,563,554	7,142,338,884	3,514,447,913	3,529,646,422	2,023,130,335	21,213,995,865	22,605,423,222	18,578,305,433
20109	Operating Income	8,473,465,402	17,705,569,954	-8,539,041,274	1,474,725,202	-2,167,788,480	17,878,405,090	36,255,318,102	67,719,082,055
20316	Normalized Income	-1,570,174,944	11,007,842,549	-8,411,090,418	-4,603,310,153	419,248,651	1,797,143,563	12,116,860,458	38,043,800,534
20108	Operating Expense	94,788,325,591	17,033,738,409	25,992,882,388	25,005,998,949	26,755,705,845	76,419,554,918	76,840,818,389	75,810,284,242
20112	Operating Revenue	1,284,510,497,729	396,013,410,984	188,017,391,514	267,870,846,947	432,608,848,284	925,708,985,640	933,597,187,584	1,173,189,488,886
20087	Minority Interests	1,905,089,534	592,951,643	468,056,949	385,470,082	458,610,860	1,706,571,086	271,414,111	5,381,129
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-16,925,036,894	-7,640,359,827	-3,626,114,455	-3,630,683,495	-2,027,879,117	-22,186,378,049	-23,563,907,706	-19,133,055,745
20416	Total Unusual Items	133,895,668	114,809,352	-36,548,138	-21,443,296	77,077,750	0	-1,104,224	0
29010	Basic Average Shares	9,677,752,680	0	9,677,752,680	0	9,677,752,680	9,677,752,680	9,677,752,680	9,552,029,988
20269	Other Special Charges	-133,895,668	18,390,191	-75,208,109	0	-77,077,750	0	1,104,224	0
20287	Rent And Landing Fees	66,629,630	-82,220,000	106,627,410	21,111,110	21,111,110	63,514,816	40,999,998	11,250,000
29011	Diluted Average Shares	9,677,752,680	0	9,677,752,680	0	9,677,752,680	9,677,752,680	9,677,752,680	9,677,752,680
20420	Normalized E B I T D A	17,281,093,293	19,140,934,096	-4,289,314,752	-435,766,773	2,865,240,722	25,381,260,979	42,811,552,330	72,703,223,324
20162	Special Income Charges	133,895,668	-18,390,191	75,208,109	0	77,077,750	0	-1,104,224	0
20315	Reconciled Depreciation	3,517,715,193	790,657,974	909,326,649	905,420,722	912,309,848	3,505,284,029	3,089,852,961	3,250,236,342
20312	Other Operating Expenses	3,870,859,010	-2,209,876,317	2,764,082,572	1,123,412,907	2,193,239,848	8,484,647,994	9,460,974,455	5,327,605,086
20151	Research And Development	24,332,841	6,887,987	10,150,215	4,178,206	3,116,433	18,986,849	13,915,031	886,700
20368	Total Other Finance Cost	810,082,010	582,718,165	117,893,070	103,275,601	6,195,174	987,942,372	968,363,384	570,284,590
20440	Rent Expense Supplemental	66,629,630	-82,220,000	106,627,410	21,111,110	21,111,110	63,514,816	40,999,998	11,250,000
20314	Reconciled Cost Of Revenue	1,181,248,706,736	361,274,102,621	170,563,550,400	241,390,122,796	408,020,930,919	831,411,025,632	820,501,051,093	1,029,660,122,589
20419	Tax Effect Of Unusual Items	29,457,047	8,123,630	-8,040,590	-4,717,525	16,957,105	0	-340,038	0
20018	Depreciation Income Statement	3,517,715,193	790,657,974	909,326,649	905,420,722	912,309,848	3,505,284,029	3,089,852,961	3,250,236,342
20075	Interest Income Non Operating	94,608,670	84,697,222	6,226,528	2,238,528	1,446,392	15,560,188	9,878,900	15,534,278
20158	Selling And Marketing Expense	42,024,528,559	7,171,728,149	11,822,131,069	11,229,072,432	11,801,596,909	23,387,369,425	29,170,420,776	28,969,787,854
20064	Interest Expense Non Operating	16,209,563,554	7,142,338,884	3,514,447,913	3,529,646,422	2,023,130,335	21,213,995,865	22,605,423,222	18,578,305,433
20093	Net Income Common Stockholders	-1,465,736,323	11,114,528,271	-8,439,597,966	-4,620,035,924	479,369,296	1,797,143,563	12,116,096,272	38,043,800,534
20094	Net Income Continuous Operations	-3,370,825,857	10,521,576,628	-8,907,654,915	-5,005,506,006	20,758,436	90,572,477	11,844,682,161	38,038,419,405
20045	General And Administrative Expense	12,552,067,058	3,652,491,253	3,034,708,037	1,837,168,859	4,027,698,909	9,817,995,454	10,582,275,469	11,160,429,800
20159	Selling General And Administration	54,576,595,617	10,824,219,402	14,856,839,106	13,066,241,291	15,829,295,818	33,205,364,879	39,752,696,245	40,130,217,654
20435	Total Operating Income As Reported	8,427,443,463	15,464,804,150	-7,874,816,385	2,229,263,042	-1,391,807,344	21,068,111,272	36,702,247,715	68,752,287,446
20412	Other Non Operating Income Expenses	3,734,841,899	1,050,656,472	1,273,592,915	-2,714,875,624	4,125,468,136	4,969,954,044	4,424,790,812	2,281,650,321
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-1,465,736,323	11,114,528,271	-8,439,597,966	-4,620,035,924	479,369,296	1,797,143,563	12,116,096,272	38,043,800,534
20417	Total Unusual Items Excluding Goodwill	133,895,668	114,809,352	-36,548,138	-21,443,296	77,077,750	0	-1,104,224	0
20077	Net Non Operating Interest Income Expense	-16,925,036,894	-7,640,359,827	-3,626,114,455	-3,630,683,495	-2,027,879,117	-22,186,378,049	-23,563,907,706	-19,133,055,745
20346	Net Income Including Noncontrolling Interests	-3,370,825,857	10,521,576,628	-8,907,654,915	-5,005,506,006	20,758,436	90,572,477	11,844,682,161	38,038,419,405
20019	Depreciation And Amortization In Income Statement	3,517,715,193	790,657,974	909,326,649	905,420,722	912,309,848	3,505,284,029	3,089,852,961	3,250,236,342
20309	Net Income From Continuing And Discontinued Operation	-1,465,736,323	11,114,528,271	-8,439,597,966	-4,620,035,924	479,369,296	1,797,143,563	12,116,096,272	38,043,800,534
20331	Net Income From Continuing Operation Net Minority Interest	-1,465,736,323	11,114,528,271	-8,439,597,966	-4,620,035,924	479,369,296	1,797,143,563	12,116,096,272	38,043,800,534

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	280,508,862,495	88,649,976,828	280,698,709,852	198,406,417,582
23165	Payables	65,586,467,145	26,913,638,965	5,018,715,138	5,802,399,445
23139	Net P P E	321,305,639,622	340,300,971,862	453,140,196,747	391,968,852,617
23351	Properties	0	0	0	0
23386	Total Debt	293,866,914,563	104,115,762,043	297,269,275,502	215,711,898,573
23100	Gross P P E	441,484,081,457	434,127,515,853	525,400,523,376	391,968,852,617
23038	Common Stock	241,943,817,000	241,943,817,000	241,943,817,000	241,943,817,000
23045	Current Debt	285,496,199,052	89,242,760,510	272,123,630,238	179,713,364,081
23532	Share Issued	9,677,752,680	9,677,752,680	9,677,752,680	9,677,752,680
23220	Total Assets	1,046,190,979,746	811,603,660,216	987,563,580,363	906,044,798,736
23027	Capital Stock	241,943,817,000	241,943,817,000	241,943,817,000	241,943,817,000
23382	Other Payable	41,929,649,060	22,604,818,476	0	206,253,250
23028	Cash Financial	4,987,336,557	3,947,093,730	4,842,160,614	4,787,116,907
23123	Long Term Debt	0	3,354,310,048	13,417,240,228	23,480,170,408
23179	Prepaid Assets	4,747,810,737	50,638,227,690	12,900,006,038	25,952,314,335
23385	Working Capital	273,404,438,425	270,490,799,686	169,367,897,801	234,766,925,927
23000	Accounts Payable	22,369,722,907	3,640,780,156	1,908,574,346	1,935,349,192
23029	Cash Equivalents	0	0	0	0
23245	Invested Capital	945,615,143,964	763,263,870,398	959,841,988,986	868,725,938,333
23340	Other Properties	2,270,296,531	4,051,826,886	2,698,295,457	391,968,852,617
23132	Minority Interest	1,454,661,457	-1,807,252,757	-124,731,445	146,440,200
23342	Other Receivables	1,194,224,832	15,403,533,560	786,019,596	2,900,060,935
23204	Retained Earnings	254,731,759,666	265,931,060,025	273,718,223,146	265,049,266,004
23217	Total Tax Payable	1,287,095,178	668,040,333	3,110,140,792	3,660,797,003
23001	Accounts Receivable	149,761,160,176	177,508,931,500	282,171,120,367	243,220,094,125
23280	Common Stock Equity	660,118,944,912	670,666,799,840	674,301,118,520	665,532,403,844
23403	Net Tangible Assets	660,118,944,912	670,666,799,840	674,301,118,520	665,532,403,844
23215	Stockholders Equity	660,118,944,912	670,666,799,840	674,301,118,520	665,532,403,844
23383	Tangible Book Value	660,118,944,912	670,666,799,840	674,301,118,520	665,532,403,844
23374	Total Capitalization	660,118,944,912	674,021,109,888	687,718,358,748	689,012,574,252
23312	Land And Improvements	119,403,809,469	119,403,809,469	106,137,309,469	99,473,932,469
23469	Other Equity Interest	601,374,028	-71,403	-171,064	71,402
23393	Ordinary Shares Number	9,677,752,680	9,677,752,680	9,677,752,680	9,677,752,680
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-120,178,441,835	-93,826,543,991	-72,260,326,629	-47,615,083,958
23282	Construction In Progress	6,162,757,627	193,464,899	118,255,278,570	220,385,213,111
23380	Capital Lease Obligations	8,370,715,511	11,518,691,485	11,728,405,036	12,518,364,084
23030	Cash And Cash Equivalents	4,987,336,557	3,947,093,730	4,842,160,614	4,787,116,907
23262	Gross Accounts Receivable	154,536,296,784	183,783,365,150	286,831,921,516	246,315,166,385
23012	Additional Paid In Capital	162,091,994,218	162,091,994,218	158,039,249,438	158,039,249,438
23275	Buildings And Improvements	121,198,295,349	122,324,664,979	134,496,303,252	53,787,750,862
23126	Long Term Equity Investment	9,040,440,639	0	0	0
23163	Other Short Term Investments	271,188,340,400	94,827,186,700	0	0
23319	Machinery Furniture Equipment	192,448,922,481	188,153,749,620	163,813,336,628	64,586,643,339
23048	Current Capital Lease Obligation	913,083,054	1,537,821,772	1,082,829,457	884,557,219
23127	Long Term Capital Lease Obligation	7,457,632,457	9,980,869,713	10,645,575,579	11,633,806,865
23261	Total Equity Gross Minority Interest	661,573,606,369	668,859,547,083	674,176,387,075	665,678,844,044
23067	Non Current Deferred Taxes Liabilities	0	0	4,443,031	0
23259	Total Liabilities Net Minority Interest	384,617,373,377	142,744,113,133	313,387,193,288	240,365,954,692
23046	Current Debt And Capital Lease Obligation	286,409,282,106	90,780,582,282	273,206,459,695	180,597,921,300
23266	Allowance For Doubtful Accounts Receivable	-4,775,136,608	-6,274,433,650	-4,660,801,149	-3,095,072,260
23124	Long Term Debt And Capital Lease Obligation	7,457,632,457	13,335,179,761	24,062,815,807	35,113,977,273
23344	Non Current Pension And Other Postretirement Benefit Plans	12,605,919,443	10,202,158,030	8,361,870,861	16,532,711,208

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	280,508,862,495	176,106,352,377	158,178,194,907	135,465,372,291	88,649,976,828	280,698,709,852	198,406,417,582
23165	Payables	65,586,467,145	18,145,795,295	24,051,468,360	54,963,736,397	26,913,638,965	5,018,715,138	5,802,399,445
23139	Net P P E	321,305,639,622	320,161,216,106	325,964,690,198	332,677,645,209	340,300,971,862	453,140,196,747	391,968,852,617
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	293,866,914,563	196,830,890,712	177,633,156,232	148,428,015,435	104,115,762,043	297,269,275,502	215,711,898,573
23100	Gross P P E	441,484,081,457	433,863,871,511	433,591,231,571	433,256,854,271	434,127,515,853	525,400,523,376	391,968,852,617
23038	Common Stock	241,943,817,000	241,943,817,000	241,943,817,000	241,943,817,000	241,943,817,000	241,943,817,000	241,943,817,000
23045	Current Debt	285,496,199,052	188,591,645,941	168,408,691,695	138,305,980,912	89,242,760,510	272,123,630,238	179,713,364,081
23532	Share Issued	9,677,752,680	9,677,752,680	9,677,752,680	9,677,752,680	9,677,752,680	9,677,752,680	9,677,752,680
23220	Total Assets	1,046,190,979,746	879,914,812,736	884,637,132,085	884,170,634,275	811,603,660,216	987,563,580,363	906,044,798,736
23027	Capital Stock	241,943,817,000	241,943,817,000	241,943,817,000	241,943,817,000	241,943,817,000	241,943,817,000	241,943,817,000
23382	Other Payable	41,929,649,060	5,934,006,730	4,171,913,837	133,453,395	22,604,818,476	0	206,253,250
23028	Cash Financial	4,987,336,557	8,485,293,564	10,230,496,788	3,679,186,124	3,947,093,730	4,842,160,614	4,787,116,907
23123	Long Term Debt	0	0	0	838,577,503	3,354,310,048	13,417,240,228	23,480,170,408
23179	Prepaid Assets	4,747,810,737	37,427,401,485	90,300,054,368	47,552,921,779	50,638,227,690	12,900,006,038	25,952,314,335
23385	Working Capital	273,404,438,425	271,685,226,074	283,189,306,739	274,994,386,290	270,490,799,686	169,367,897,801	234,766,925,927
23000	Accounts Payable	22,369,722,907	11,317,710,522	19,155,612,391	53,888,319,673	3,640,780,156	1,908,574,346	1,935,349,192
23029	Cash Equivalents	0	4,000,000,000	0	0	0	0	0
23245	Invested Capital	945,615,143,964	837,608,842,061	835,494,876,964	810,339,089,048	763,263,870,398	959,841,988,986	868,725,938,333
23340	Other Properties	2,270,296,531	2,323,771,019	4,140,026,695	4,073,449,395	4,051,826,886	2,698,295,457	391,968,852,617
23132	Minority Interest	1,454,661,457	2,187,280,289	2,655,337,238	-2,265,863,617	-1,807,252,757	-124,731,445	146,440,200
23342	Other Receivables	1,194,224,832	27,180,500,131	19,685,051,650	60,317,967,960	15,403,533,560	786,019,596	2,900,060,935
23204	Retained Earnings	254,731,759,666	243,718,127,242	261,887,116,391	266,458,790,818	265,931,060,025	273,718,223,146	265,049,266,004
23217	Total Tax Payable	1,287,095,178	894,078,043	723,942,132	941,963,329	668,040,333	3,110,140,792	3,660,797,003
23001	Accounts Receivable	149,761,160,176	142,030,207,240	183,322,887,950	227,484,147,136	177,508,931,500	282,171,120,367	243,220,094,125
23280	Common Stock Equity	660,118,944,912	649,017,196,120	667,086,185,269	671,194,530,633	670,666,799,840	674,301,118,520	665,532,403,844
23403	Net Tangible Assets	660,118,944,912	649,017,196,120	667,086,185,269	671,194,530,633	670,666,799,840	674,301,118,520	665,532,403,844
23215	Stockholders Equity	660,118,944,912	649,017,196,120	667,086,185,269	671,194,530,633	670,666,799,840	674,301,118,520	665,532,403,844
23383	Tangible Book Value	660,118,944,912	649,017,196,120	667,086,185,269	671,194,530,633	670,666,799,840	674,301,118,520	665,532,403,844
23374	Total Capitalization	660,118,944,912	649,017,196,120	667,086,185,269	672,033,108,136	674,021,109,888	687,718,358,748	689,012,574,252
23312	Land And Improvements	119,403,809,469	119,403,809,469	119,403,809,469	119,403,809,469	119,403,809,469	106,137,309,469	99,473,932,469
23469	Other Equity Interest	601,374,028	463,257,660	463,257,660	-71,403	-71,403	-171,064	71,402
23393	Ordinary Shares Number	9,677,752,680	9,677,752,680	9,677,752,680	9,677,752,680	9,677,752,680	9,677,752,680	9,677,752,680
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-120,178,441,835	-113,702,655,405	-107,626,541,373	-100,579,209,062	-93,826,543,991	-72,260,326,629	-47,615,083,958
23282	Construction In Progress	6,162,757,627	284,315,352	271,169,038	271,169,038	193,464,899	118,255,278,570	220,385,213,111
23380	Capital Lease Obligations	8,370,715,511	8,239,244,771	9,224,464,537	9,283,457,020	11,518,691,485	11,728,405,036	12,518,364,084
23030	Cash And Cash Equivalents	4,987,336,557	12,485,293,564	10,230,496,788	3,679,186,124	3,947,093,730	4,842,160,614	4,787,116,907
23262	Gross Accounts Receivable	154,536,296,784	149,429,640,890	190,347,321,600	234,133,580,786	183,783,365,150	286,831,921,516	246,315,166,385
23012	Additional Paid In Capital	162,091,994,218	162,091,994,218	162,091,994,218	162,091,994,218	162,091,994,218	158,039,249,438	158,039,249,438
23275	Buildings And Improvements	121,198,295,349	121,198,295,349	121,198,295,349	121,198,295,349	122,324,664,979	134,496,303,252	53,787,750,862
23126	Long Term Equity Investment	9,040,440,639	0	0	0	0	0	0
23163	Other Short Term Investments	271,188,340,400	163,109,701,200	102,708,844,500	100,604,093,000	94,827,186,700	0	0
23319	Machinery Furniture Equipment	192,448,922,481	190,653,680,322	188,577,931,020	188,310,131,020	188,153,749,620	163,813,336,628	64,586,643,339
23048	Current Capital Lease Obligation	913,083,054	898,835,800	1,523,722,717	1,486,148,580	1,537,821,772	1,082,829,457	884,557,219
23127	Long Term Capital Lease Obligation	7,457,632,457	7,340,408,971	7,700,741,820	7,797,308,440	9,980,869,713	10,645,575,579	11,633,806,865
23261	Total Equity Gross Minority Interest	661,573,606,369	651,204,476,409	669,741,522,507	668,928,667,016	668,859,547,083	674,176,387,075	665,678,844,044
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	4,443,031	0
23259	Total Liabilities Net Minority Interest	384,617,373,377	228,710,336,327	214,895,609,578	215,241,967,259	142,744,113,133	313,387,193,288	240,365,954,692
23046	Current Debt And Capital Lease Obligation	286,409,282,106	189,490,481,741	169,932,414,412	139,792,129,492	90,780,582,282	273,206,459,695	180,597,921,300
23266	Allowance For Doubtful Accounts Receivable	-4,775,136,608	-7,399,433,650	-7,024,433,650	-6,649,433,650	-6,274,433,650	-4,660,801,149	-3,095,072,260
23124	Long Term Debt And Capital Lease Obligation	7,457,632,457	7,340,408,971	7,700,741,820	8,635,885,943	13,335,179,761	24,062,815,807	35,113,977,273
23344	Non Current Pension And Other Postretirement Benefit Plans	12,605,919,443	11,565,038,092	11,110,744,738	10,656,451,384	10,202,158,030	8,361,870,861	16,532,711,208

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	48,810,811	38,000,000	0	2,271,818	0
26185	Free Cash Flow	-73,025,188,972	-62,924,888,357	151,629,619,287	-71,782,129,682	-38,305,739,084
26027	Changes In Cash	-1,921,815,843	-6,918,242,660	4,616,406,488	-32,355,222,450	-25,909,659,361
26182	Issuance Of Debt	230,000,000,000	100,000,000,000	90,000,000,000	92,500,000,000	112,031,518,650
26123	Sale Of Business	0	0	79,900,821,000	0	0
26016	End Cash Position	-34,654,552,447	-34,654,552,447	-32,732,736,604	-54,718,539,448	-22,363,316,998
26112	Purchase Of P P E	-10,821,054,518	-8,080,361,946	-56,871,358,518	-85,626,494,123	-116,487,026,832
26183	Repayment Of Debt	-40,062,930,176	-2,515,732,542	-220,062,930,180	-42,562,930,180	-84,112,204,828
26125	Sale Of Investment	820,000,000	820,000,000	0	0	0
26005	Capital Expenditure	-10,821,054,518	-8,080,361,946	-56,871,358,518	-85,626,494,123	-116,487,026,832
26007	Cash Dividends Paid	-9,677,752,680	0	-9,677,752,680	-9,677,752,680	-28,635,668,400
26012	Financing Cash Flow	238,718,728,879	157,528,771,258	-140,997,275,340	39,424,635,414	12,396,079,723
26013	Investing Cash Flow	-178,436,410,268	-109,602,487,507	-62,887,295,977	-85,624,222,305	-116,487,026,832
26115	Purchase Of Business	-9,000,000,000	-9,000,000,000	0	0	0
26098	Common Stock Issuance	0	0	0	0	14,566,597,850
26110	Purchase Of Investment	-156,241,858,358	-87,959,343,858	-85,916,758,459	0	0
26015	Beginning Cash Position	-32,732,736,604	-27,736,309,787	-54,718,539,448	-22,363,316,998	3,546,342,363
26223	Classesof Cash Payments	-1,345,631,280,144	-423,408,250,668	-779,361,676,767	-846,093,077,115	-1,061,338,722,611
26099	Long Term Debt Issuance	0	0	0	0	4,531,518,650
26090	Long Term Debt Payments	-10,062,930,176	-2,515,732,542	-10,062,930,180	-10,062,930,180	-6,612,204,828
26108	Purchase Of Intangibles	75,276,000	0	0	0	0
26246	Dividends Received C F I	2,230,103,500	51,630,000	0	0	0
26101	Short Term Debt Issuance	230,000,000,000	100,000,000,000	90,000,000,000	92,500,000,000	107,500,000,000
26091	Short Term Debt Payments	-30,000,000,000	0	-210,000,000,000	-32,500,000,000	-77,500,000,000
26181	Issuance Of Capital Stock	0	0	0	0	14,566,597,850
26071	Net Common Stock Issuance	0	0	0	0	14,566,597,850
26154	Common Stock Dividend Paid	0	0	-9,677,752,680	-9,677,752,680	-28,635,668,400
26073	Net Long Term Debt Issuance	-10,062,930,176	-2,515,732,542	-10,062,930,180	-10,062,930,180	-2,080,686,178
26164	Net Other Financing Charges	59,753,041,756	59,692,992,759	25,000,000	0	150,000,000
26165	Net Other Investing Changes	-4,000,000,000	-4,000,000,000	0	-105,064,000	0
26119	Net P P E Purchase And Sale	-10,772,243,707	-8,042,361,946	-56,871,358,518	-85,624,222,305	-116,487,026,832
26075	Net Short Term Debt Issuance	200,000,000,000	100,000,000,000	-120,000,000,000	60,000,000,000	30,000,000,000
26072	Net Issuance Payments Of Debt	189,937,069,824	97,484,267,458	-130,062,930,180	49,937,069,820	27,919,313,822
26226	Paymentson Behalfof Employees	-36,986,824,377	-8,954,370,033	-35,659,229,713	-29,778,526,344	-29,243,839,683
26116	Net Business Purchase And Sale	-9,000,000,000	-9,000,000,000	79,900,821,000	0	0
26118	Net Investment Purchase And Sale	-155,421,858,358	-87,139,343,858	-85,916,758,459	0	0
26117	Net Intangibles Purchase And Sale	75,276,000	0	0	0	0
26301	Purchase Of Investment Properties	-1,472,411,703	-1,472,411,703	0	0	0
26300	Net Investment Properties Purchase And Sale	-1,472,411,703	-1,472,411,703	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	17,369,396,356	0	0
26228	Other Cash Paymentsfrom Operating Activities	-73,407,428,000	-20,722,201,776	-47,477,093,304	-47,347,844,611	-52,852,192,405
26220	Cash Flowsfromusedin Operating Activities Direct	-62,204,134,454	-54,844,526,411	208,500,977,805	13,844,364,441	78,181,287,748
26221	Classesof Cash Receiptsfrom Operating Activities	1,302,757,918,793	378,673,894,558	1,020,341,423,430	893,370,432,553	1,177,280,477,313

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	48,810,811	38,000,000	10,810,811	0	0	0	2,271,818	0
26185	Free Cash Flow	-73,025,188,972	-62,924,888,357	55,824,148,602	-66,364,211,116	439,761,899	151,629,619,287	-71,782,129,682	-38,305,739,084
26027	Changes In Cash	-1,921,815,843	-6,918,242,660	-20,443,890,014	34,771,444,839	-9,331,128,008	4,616,406,488	-32,355,222,450	-25,909,659,361
26182	Issuance Of Debt	230,000,000,000	100,000,000,000	30,000,000,000	60,000,000,000	40,000,000,000	90,000,000,000	92,500,000,000	112,031,518,650
26123	Sale Of Business	0	0	0	0	0	79,900,821,000	0	0
26016	End Cash Position	-34,654,552,447	-34,654,552,447	-27,736,309,787	-7,292,419,773	-42,063,864,612	-32,732,736,604	-54,718,539,448	-22,363,316,998
26112	Purchase Of P P E	-10,821,054,518	-8,080,361,946	-2,150,607,224	-334,377,300	-255,708,048	-56,871,358,518	-85,626,494,123	-116,487,026,832
26183	Repayment Of Debt	-40,062,930,176	-2,515,732,542	-32,515,732,544	-2,515,732,545	-2,515,732,545	-220,062,930,180	-42,562,930,180	-84,112,204,828
26125	Sale Of Investment	820,000,000	820,000,000	0	0	0	0	0	0
26005	Capital Expenditure	-10,821,054,518	-8,080,361,946	-2,150,607,224	-334,377,300	-255,708,048	-56,871,358,518	-85,626,494,123	-116,487,026,832
26007	Cash Dividends Paid	-9,677,752,680	0	-9,677,752,680	0	0	-9,677,752,680	-9,677,752,680	-28,635,668,400
26012	Financing Cash Flow	238,718,728,879	157,528,771,258	-18,056,466,227	103,240,407,455	-3,993,983,607	-140,997,275,340	39,424,635,414	12,396,079,723
26013	Investing Cash Flow	-178,436,410,268	-109,602,487,507	-60,362,179,613	-2,439,128,800	-6,032,614,348	-62,887,295,977	-85,624,222,305	-116,487,026,832
26115	Purchase Of Business	-9,000,000,000	-9,000,000,000	0	0	0	0	0	0
26098	Common Stock Issuance	0	0	0	0	0	0	0	14,566,597,850
26110	Purchase Of Investment	-156,241,858,358	-87,959,343,858	-60,400,856,700	-2,104,751,500	-5,776,906,300	-85,916,758,459	0	0
26015	Beginning Cash Position	-32,732,736,604	-27,736,309,787	-7,292,419,773	-42,063,864,612	-32,732,736,604	-54,718,539,448	-22,363,316,998	3,546,342,363
26223	Classesof Cash Payments	-1,345,631,280,144	-423,408,250,668	-167,596,951,996	-374,572,017,288	-380,054,060,192	-779,361,676,767	-846,093,077,115	-1,061,338,722,611
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	4,531,518,650
26090	Long Term Debt Payments	-10,062,930,176	-2,515,732,542	-2,515,732,544	-2,515,732,545	-2,515,732,545	-10,062,930,180	-10,062,930,180	-6,612,204,828
26108	Purchase Of Intangibles	75,276,000	0	0	0	0	0	0	0
26246	Dividends Received C F I	2,230,103,500	51,630,000	0	0	0	0	0	0
26101	Short Term Debt Issuance	230,000,000,000	100,000,000,000	30,000,000,000	60,000,000,000	40,000,000,000	90,000,000,000	92,500,000,000	107,500,000,000
26091	Short Term Debt Payments	-30,000,000,000	0	-30,000,000,000	0	0	-210,000,000,000	-32,500,000,000	-77,500,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	14,566,597,850
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	14,566,597,850
26154	Common Stock Dividend Paid	0	0	0	0	0	-9,677,752,680	-9,677,752,680	-28,635,668,400
26073	Net Long Term Debt Issuance	-10,062,930,176	-2,515,732,542	-2,515,732,544	-2,515,732,545	-2,515,732,545	-10,062,930,180	-10,062,930,180	-2,080,686,178
26164	Net Other Financing Charges	59,753,041,756	59,692,992,759	-5,823,381,003	45,883,430,000	-40,000,000,000	25,000,000	0	150,000,000
26165	Net Other Investing Changes	-4,000,000,000	-4,000,000,000	0	0	0	0	-105,064,000	0
26119	Net P P E Purchase And Sale	-10,772,243,707	-8,042,361,946	-2,139,796,413	-334,377,300	-255,708,048	-56,871,358,518	-85,624,222,305	-116,487,026,832
26075	Net Short Term Debt Issuance	200,000,000,000	100,000,000,000	0	60,000,000,000	40,000,000,000	-120,000,000,000	60,000,000,000	30,000,000,000
26072	Net Issuance Payments Of Debt	189,937,069,824	97,484,267,458	-2,515,732,544	57,484,267,455	37,484,267,455	-130,062,930,180	49,937,069,820	27,919,313,822
26226	Paymentson Behalfof Employees	-36,986,824,377	-8,954,370,033	-8,166,807,776	-10,966,256,275	-8,899,390,293	-35,659,229,713	-29,778,526,344	-29,243,839,683
26116	Net Business Purchase And Sale	-9,000,000,000	-9,000,000,000	0	0	0	79,900,821,000	0	0
26118	Net Investment Purchase And Sale	-155,421,858,358	-87,139,343,858	-60,400,856,700	-2,104,751,500	-5,776,906,300	-85,916,758,459	0	0
26117	Net Intangibles Purchase And Sale	75,276,000	0	0	0	0	0	0	0
26301	Purchase Of Investment Properties	-1,472,411,703	-1,472,411,703	0	0	0	0	0	0
26300	Net Investment Properties Purchase And Sale	-1,472,411,703	-1,472,411,703	0	0	0	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	17,369,396,356	0	0
26228	Other Cash Paymentsfrom Operating Activities	-73,407,428,000	-20,722,201,776	-17,237,049,308	-18,794,066,193	-16,654,110,723	-47,477,093,304	-47,347,844,611	-52,852,192,405
26220	Cash Flowsfromusedin Operating Activities Direct	-62,204,134,454	-54,844,526,411	57,974,755,826	-66,029,833,816	695,469,947	208,500,977,805	13,844,364,441	78,181,287,748
26221	Classesof Cash Receiptsfrom Operating Activities	1,302,757,918,793	378,673,894,558	229,084,012,224	312,435,856,133	382,564,155,878	1,020,341,423,430	893,370,432,553	1,177,280,477,313

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	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
HOKI	PT Buyung Poetra Sembada Tbk	2024-04-15	At close: 04:14PM WIB	152	154	162	163	154.00 - 165.00	154	165	68.00 - 204.00	68	204	18,199,700	16,900,466	1,577,000,000,000	-1	Jun 28, 2024 - Jul 02, 2024	1.00 (0.61%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-04-12	At close: 04:14PM WIB	152	154	162	163	154.00 - 165.00	154	165	68.00 - 204.00	68	204	18,199,700	16,830,901	1,607,000,000,000	-1	Jun 28, 2024 - Jul 02, 2024	1.00 (0.62%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-04-11	At close: 04:14PM WIB	152	154	162	163	154.00 - 165.00	154	165	68.00 - 204.00	68	204	18,199,700	16,723,892	1,607,000,000,000	-1	Jun 28, 2024 - Jul 02, 2024	1.00 (0.62%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-04-10	At close: 04:14PM WIB	152	154	162	163	154.00 - 165.00	154	165	68.00 - 204.00	68	204	18,199,700	16,793,650	1,607,000,000,000	-1	Jun 28, 2024 - Jul 02, 2024	1.00 (0.62%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-04-05	At close: 04:14PM WIB	152	154	168	158	154.00 - 165.00	154	165	68.00 - 204.00	68	204	18,199,700	19,434,722	1,607,000,000,000	-1	Jun 28, 2024 - Jul 02, 2024	1.00 (0.62%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-04-04	At close: 04:04PM WIB	152	152	152	150	151.00 - 154.00	151	154	68.00 - 204.00	68	204	1,676,700	19,856,224	1,499,000,000,000	-1	Jun 28, 2024 - Jul 02, 2024	1.00 (0.62%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-04-03	At close: 04:12PM WIB	155	155	153	150	150.00 - 155.00	150	155	68.00 - 204.00	68	204	4,447,800	19,901,358	1,499,000,000,000	-1	Jun 28, 2024 - Jul 02, 2024	1.00 (0.62%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-04-02	At close: 04:12PM WIB	153	154	177	146	150.00 - 160.00	150	160	68.00 - 204.00	68	204	4,195,100	20,286,874	1,529,000,000,000	-1	Jun 28, 2024 - Jul 02, 2024	1.00 (0.62%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-04-01	At close: 04:08PM WIB	158	160	155	153	150.00 - 160.00	150	160	68.00 - 204.00	68	204	13,794,200	20,444,339	1,509,000,000,000	-1	Jun 28, 2024 - Jul 02, 2024	1.00 (0.62%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-29	At close: 04:10PM WIB	161	161	161	149	157.00 - 162.00	157	162	68.00 - 204.00	68	204	4,274,200	20,444,339	1,558,000,000,000	-1	Jun 28, 2024 - Jul 02, 2024	1.00 (0.62%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-28	At close: 04:10PM WIB	161	161	161	149	157.00 - 162.00	157	162	68.00 - 204.00	68	204	4,274,200	21,682,275	1,529,000,000,000	-1	Mar 29, 2024 - Apr 02, 2024	1.00 (0.62%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-27	At close: 04:07PM WIB	160	160	0	0	160.00 - 162.00	160	162	68.00 - 204.00	68	204	2,451,600	24,446,512	1,558,000,000,000	-1	Mar 29, 2024 - Apr 02, 2024	1.00 (0.62%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-26	At close: 04:09PM WIB	161	161	160	0	160.00 - 163.00	160	163	68.00 - 204.00	68	204	5,008,800	24,666,375	1,548,000,000,000	-1	Mar 29, 2024 - Apr 02, 2024	1.00 (0.62%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-25	At close: 04:10PM WIB	162	163	161	0	161.00 - 164.00	161	164	68.00 - 204.00	68	204	3,227,300	25,099,119	1,558,000,000,000	-1	Mar 29, 2024 - Apr 02, 2024	1.00 (0.62%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-22	At close: 04:12PM WIB	162	163	161	163	162.00 - 164.00	162	164	68.00 - 204.00	68	204	2,654,100	25,500,148	1,568,000,000,000	-1	Mar 29, 2024 - Apr 02, 2024	1.00 (0.62%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-21	At close: 04:12PM WIB	161	0	0	0	0.0000 - 0.0000	0	0		0		0	25,704,725	0	-1	Mar 29, 2024 - Apr 02, 2024	1.00 (0.62%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-14	As of 01:58PM WIB. Market open.	176	177	174	174	173.00 - 178.00	173	178	68.00 - 204.00	68	204	2,240,600	29,683,141	1,684,000,000,000	-1	Mar 29, 2024 - Apr 02, 2024	1.00 (0.57%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-13	At close: 04:14PM WIB	173	173	175	177	173.00 - 179.00	173	179	68.00 - 204.00	68	204	7,714,300	30,643,250	1,703,000,000,000	-1	Mar 29, 2024 - Apr 02, 2024	1.00 (0.58%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-11	At close: 04:13PM WIB	175	174	173	174	173.00 - 177.00	173	177	68.00 - 204.00	68	204	5,609,700	32,769,212	1,674,000,000,000	-1	Mar 29, 2024 - Apr 02, 2024	1.00 (0.58%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-08	At close: 04:13PM WIB	175	174	173	174	173.00 - 177.00	173	177	68.00 - 204.00	68	204	5,609,700	33,674,700	1,674,000,000,000	-1	Mar 29, 2024 - Apr 02, 2024	1.00 (0.57%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-05	At close: 04:14PM WIB	175	174	172	174	173.00 - 178.00	173	178	68.00 - 204.00	68	204	5,515,100	36,704,184	1,674,000,000,000	-1	Mar 29, 2024 - Apr 02, 2024	1.00 (0.56%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-04	At close: 04:14PM WIB	177	178	174	176	173.00 - 180.00	173	180	68.00 - 204.00	68	204	13,483,600	36,876,800	1,694,000,000,000	-1	Mar 29, 2024 - Apr 02, 2024	1.00 (0.56%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-01	At close: 04:12PM WIB	182	184	177	178	177.00 - 185.00	177	185	68.00 - 204.00	68	204	18,756,800	37,431,446	1,713,000,000,000	-1	Mar 29, 2024 - Apr 02, 2024	1.00 (0.55%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-02-28	At close: 04:10PM WIB	179	180	180	182	179.00 - 184.00	179	184	68.00 - 204.00	68	204	7,977,900	42,598,249	1,752,000,000,000	-1	Mar 29, 2024 - Apr 02, 2024	1.00 (0.56%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-02-27	At close: 04:14PM WIB	185	185	179	180	177.00 - 187.00	177	187	68.00 - 204.00	68	204	18,989,400	43,857,513	1,732,000,000,000	-1	Mar 29, 2024 - Apr 02, 2024	1.00 (0.54%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-02-26	At close: 04:05PM WIB	186	195	184	185	184.00 - 195.00	184	195	68.00 - 204.00	68	204	47,600,600	47,693,183	1,790,000,000,000	-1	Mar 29, 2024 - Apr 02, 2024	1.00 (0.54%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk	2024-02-23	At close: 04:14PM WIB	189	190	185	185	182.00 - 192.00	182	192	68.00 - 204.00	68	204	40,102,500	56,030,093	1,800,000,000,000	-1	Mar 29, 2024 - Apr 02, 2024	1.00 (0.53%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk (HOKI.JK)	2024-02-22	At close: 04:13PM WIB	183	184	188	189	183.00 - 192.00	183	192	68.00 - 204.00	68	204	37,311,800	56,499,984	1,829,000,000,000	-1	Mar 29, 2024 - Apr 02, 2024	1.00 (0.55%)	1	1	Jul 11, 2023
HOKI	PT Buyung Poetra Sembada Tbk (HOKI.JK)	2024-02-21	At close: 04:13PM WIB	188	189	183	183	181.00 - 194.00	181	194	68.00 - 204.00	68	204	59,847,000	56,087,494	1,771,000,000,000	-1	Mar 29, 2024 - Apr 02, 2024	1.00 (0.53%)	1	1	Jul 11, 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	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average 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)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
HOKI	PT Buyung Poetra Sembada Tbk	2024-04-15	1,580,000,000,000	1,600,000,000,000	307	1	2	1	92	0	0	204	68	168	141	16,830,000	8,460,000	9,680,000,000	0	2,540,000,000	74	1	1	0	0	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2023	Dec 31, 2023	0	5	1	-1	1,280,000,000,000	133	52	40,400,000,000	-1,470,000,000	-1	137,853	276,780,000,000	29	334,660,000,000	51	2	68	-62,200,000,000	-43,610,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-04-12	1,580,000,000,000	1,600,000,000,000	307	1	2	1	92	0	0	204	68	169	139	16,720,000	6,360,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-04-11	1,580,000,000,000	1,600,000,000,000	307	1	2	1	92	0	0	204	68	169	139	16,790,000	6,360,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-04-10	1,580,000,000,000	1,600,000,000,000	307	1	2	1	92	0	0	204	68	169	139	16,790,000	6,360,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-04-05	1,470,000,000,000	1,490,000,000,000	307	1	2	1	404	0	0	204	0	170	138	19,860,000	5,640,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-04-04	1,500,000,000,000	1,520,000,000,000	307	1	2	1	411	0	0	204	0	171	138	19,900,000	7,290,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-04-03	1,500,000,000,000	1,520,000,000,000	307	1	2	1	411	0	0	204	0	171	137	20,290,000	7,320,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-04-02	1,480,000,000,000	1,500,000,000,000	307	1	2	1	406	0	0	204	0	172	137	20,440,000	6,360,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-04-01	1,530,000,000,000	1,550,000,000,000	307	1	2	1	419	0	0	204	0	172	137	20,440,000	6,360,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-29	1,530,000,000,000	1,550,000,000,000	307	1	2	1	419	0	0	204	68	172	137	21,680,000	6,360,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-28	1,560,000,000,000	1,580,000,000,000	307	1	2	1	427	0	0	204	0	173	136	24,450,000	6,060,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-27	1,570,000,000,000	1,590,000,000,000	307	1	2	1	430	0	0	204	0	173	136	24,670,000	6,620,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-26	1,570,000,000,000	1,590,000,000,000	307	1	2	1	430	0	0	204	0	174	136	25,100,000	7,440,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-25	1,570,000,000,000	1,590,000,000,000	307	1	2	1	430	0	0	204	68	174	136	25,100,000	7,440,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-22	1,570,000,000,000	1,590,000,000,000	307	1	2	1	430	0	0	204	0	174	135	25,700,000	8,840,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-21	1,560,000,000,000	1,580,000,000,000	307	1	2	1	427	0	0	204	68	174	135	25,700,000	8,840,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-14	1,700,000,000,000	1,720,000,000,000	307	1	3	2	466	0	0	204	0	175	132	30,640,000	15,200,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-13	1,670,000,000,000	1,700,000,000,000	307	1	3	1	459	0	0	204	0	175	132	31,640,000	15,200,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-11	1,670,000,000,000	1,700,000,000,000	307	1	3	1	459	0	0	204	68	175	132	33,200,000	15,200,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-08	1,690,000,000,000	1,710,000,000,000	307	1	3	1	464	0	0	204	68	175	132	33,670,000	18,650,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-05	1,710,000,000,000	1,730,000,000,000	307	1	3	2	469	0	0	204	0	175	130	36,880,000	31,650,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-04	1,710,000,000,000	1,730,000,000,000	307	1	3	2	469	0	0	204	68	175	130	36,880,000	31,650,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-03-01	1,760,000,000,000	1,780,000,000,000	307	2	3	2	482	0	0	204	0	176	129	39,510,000	34,250,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-02-28	1,730,000,000,000	1,750,000,000,000	307	2	3	2	474	67	28	204	0	176	129	43,860,000	36,370,000	9,680,000,000	10,000,000,000	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-02-27	1,790,000,000,000	1,810,000,000,000	307	2	3	2	490	0	0	204	0	176	128	47,690,000	32,910,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk	2024-02-26	1,800,000,000,000	1,820,000,000,000	307	2	3	2	493	0	0	204	0	176	128	47,690,000	32,910,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk (HOKI.JK)	2024-02-23	1,830,000,000,000	1,850,000,000,000	307	2	3	2	500	0	0	204	0	176	127	56,500,000	26,290,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk (HOKI.JK)	2024-02-22	1,770,000,000,000	1,790,000,000,000	307	2	3	2	485	0	0	204	68	176	127	56,500,000	26,290,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000
HOKI	PT Buyung Poetra Sembada Tbk (HOKI.JK)	2024-02-21	1,820,000,000,000	1,840,000,000,000	307	2	3	2	498	0	0	204	68	176	127	56,090,000	21,030,000	9,680,000,000	0	3,030,000,000	74	1	1	1	1	1	526	N/A	Jul 11, 2023	4:1	Feb 18, 2021	Dec 31, 2022	Sep 30, 2023	-1	-5	0	-2	1,150,000,000,000	119	-18	26,110,000,000	-12,570,000,000	-1	0	175,590,000,000	18	196,830,000,000	30	2	67	117,870,000,000	95,270,000,000

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	174	174	173	173	38,200
2024-03-05	15:48:00	174	174	173	174	400
2024-03-05	15:47:00	173	173	173	173	200
2024-03-05	15:46:00	173	174	173	173	8,700
2024-03-05	15:45:00	174	174	174	174	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	173	173	173	173	59,900
2024-03-05	15:42:00	173	173	173	173	0
2024-03-05	15:41:00	173	173	173	173	0
2024-03-05	15:40:00	173	173	173	173	481,500
2024-03-05	15:39:00	173	173	173	173	35,700
2024-03-05	15:38:00	174	174	174	174	3,600
2024-03-05	15:37:05	173	173	173	173	0
2024-03-05	15:37:00	173	173	173	173	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	173	174	173	173	0
2024-03-05	15:34:00	173	173	173	173	64,600
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	174	174	174	174	7,200

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	174	174	173	173	38,600
2024-03-05	15:46:00	173	174	173	173	8,900
2024-03-05	15:44:00	174	174	174	174	0
2024-03-05	15:42:00	173	173	173	173	59,900
2024-03-05	15:40:00	173	173	173	173	481,500
2024-03-05	15:38:00	174	174	173	173	39,300
2024-03-05	15:37:05	173	173	173	173	0
2024-03-05	15:36:00	173	173	173	173	0
2024-03-05	15:34:00	173	174	173	173	64,600
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	174	174	174	174	7,200
2024-03-05	15:28:00	174	174	174	174	0
2024-03-05	15:26:00	174	174	173	173	14,100
2024-03-05	15:24:00	174	174	173	173	53,500
2024-03-05	15:22:00	173	174	173	174	34,500
2024-03-05	15:20:00	173	173	173	173	13,900
2024-03-05	15:18:00	174	174	173	173	59,000
2024-03-05	15:16:00	173	174	173	174	400
2024-03-05	15:14:00	174	174	173	173	24,200
2024-03-05	15:12:00	174	174	174	174	1,000
2024-03-05	15:10:00	174	174	174	174	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	174	174	174	174	2,100
2024-03-05	15:04:00	173	173	173	173	10,300
2024-03-05	15:02:00	173	173	173	173	1,000

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	174	174	173	174	0
2024-03-05	15:40:00	173	173	173	173	480,900
2024-03-05	15:37:05	173	173	173	173	0
2024-03-05	15:35:00	173	174	173	173	37,600
2024-03-05	15:30:00	174	174	173	173	71,800
2024-03-05	15:25:00	173	174	173	174	0
2024-03-05	15:20:00	173	174	173	174	87,500
2024-03-05	15:15:00	174	174	173	173	83,600
2024-03-05	15:10:00	174	174	174	174	400
2024-03-05	15:05:00	173	174	173	174	11,800
2024-03-05	15:00:00	173	173	173	173	18,800
2024-03-05	14:55:00	174	174	174	174	8,200
2024-03-05	14:50:00	173	173	173	173	0
2024-03-05	14:45:00	173	173	173	173	271,700
2024-03-05	14:43:50	173	173	173	173	0
2024-03-05	14:40:00	173	173	173	173	29,200
2024-03-05	14:35:00	174	174	173	173	547,100
2024-03-05	14:30:00	174	174	174	174	11,800
2024-03-05	14:25:00	174	174	174	174	117,600
2024-03-05	14:20:00	174	175	174	174	44,300
2024-03-05	14:15:00	175	175	174	174	0
2024-03-05	14:10:00	175	175	175	175	170,500
2024-03-05	14:05:00	174	175	174	175	101,700
2024-03-05	14:00:00	174	175	174	175	0
2024-03-05	13:55:00	175	175	174	174	202,600
2024-03-05	13:50:00	175	175	175	175	27,800
2024-03-05	13:45:00	175	175	175	175	7,000
2024-03-05	13:40:00	174	174	174	174	5,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	174	174	173	174	0
2024-03-05	15:37:05	173	173	173	173	0
2024-03-05	15:30:00	174	174	173	173	590,300
2024-03-05	15:15:00	174	174	173	174	171,100
2024-03-05	15:00:00	173	174	173	174	31,000
2024-03-05	14:45:00	173	174	173	174	279,900
2024-03-05	14:43:50	173	173	173	173	0
2024-03-05	14:30:00	174	174	173	173	588,100
2024-03-05	14:15:00	175	175	174	174	161,900
2024-03-05	14:00:00	174	175	174	175	272,200
2024-03-05	13:45:00	175	175	174	174	237,400
2024-03-05	13:39:28	174	174	174	174	0
2024-03-05	13:30:00	175	175	174	174	94,500
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	11:59:43	175	175	175	175	0
2024-03-05	11:52:17	176	176	176	176	0
2024-03-05	11:45:00	176	176	175	175	17,400
2024-03-05	11:30:00	175	175	174	175	160,200
2024-03-05	11:15:00	176	176	174	176	63,400
2024-03-05	11:00:00	176	176	175	176	53,500
2024-03-05	10:58:22	176	176	176	176	0
2024-03-05	10:45:00	175	176	175	176	166,800
2024-03-05	10:30:00	174	175	174	174	138,200
2024-03-05	10:15:00	175	175	174	174	153,000
2024-03-05	10:11:56	175	175	175	175	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:37:05	173	173	173	173	0
2024-03-05	15:30:00	174	174	173	174	590,300
2024-03-05	15:00:00	173	174	173	174	202,100
2024-03-05	14:43:50	173	173	173	173	0
2024-03-05	14:30:00	174	174	173	174	868,000
2024-03-05	14:00:00	174	175	174	174	434,100
2024-03-05	13:39:28	174	174	174	174	0
2024-03-05	13:30:00	175	175	174	174	331,900
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	11:59:43	175	175	175	175	0
2024-03-05	11:52:17	176	176	176	176	0
2024-03-05	11:30:00	175	176	174	175	177,600
2024-03-05	11:00:00	176	176	174	176	116,900
2024-03-05	10:58:22	176	176	176	176	0
2024-03-05	10:30:00	174	176	174	176	305,000
2024-03-05	10:11:56	175	175	175	175	0
2024-03-05	10:00:00	175	176	174	174	254,200
2024-03-05	09:30:00	175	176	175	175	743,000
2024-03-05	09:24:15	175	175	175	175	0
2024-03-05	09:00:00	174	178	174	175	855,500
2024-03-04	15:30:00	175	176	174	175	633,000
2024-03-04	15:20:08	175	175	175	175	0
2024-03-04	15:00:00	175	175	174	174	702,000
2024-03-04	14:30:00	175	176	175	176	221,600
2024-03-04	14:26:35	176	176	176	176	0
2024-03-04	14:00:00	175	176	175	176	165,800
2024-03-04	13:30:56	176	176	176	176	0
2024-03-04	13:30:00	177	177	175	175	729,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:37:05	173	173	173	173	0
2024-03-05	15:00:00	173	174	173	174	788,100
2024-03-05	14:43:50	173	173	173	173	0
2024-03-05	14:00:00	174	175	173	174	1,204,700
2024-03-05	13:39:28	174	174	174	174	0
2024-03-05	13:00:00	175	175	174	174	331,900
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:43	175	175	175	175	0
2024-03-05	11:52:17	176	176	176	176	0
2024-03-05	11:00:00	176	176	174	175	294,500
2024-03-05	10:58:22	176	176	176	176	0
2024-03-05	10:11:56	175	175	175	175	0
2024-03-05	10:00:00	175	176	174	176	559,200
2024-03-05	09:24:15	175	175	175	175	0
2024-03-05	09:00:00	174	178	174	175	1,549,000
2024-03-04	15:20:08	175	175	175	175	0
2024-03-04	15:00:00	175	176	174	175	1,335,000
2024-03-04	14:26:35	176	176	176	176	0
2024-03-04	14:00:00	175	176	175	176	378,400
2024-03-04	13:30:56	176	176	176	176	0
2024-03-04	13:00:00	177	177	175	175	729,100
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:48	177	177	177	177	0
2024-03-04	11:54:33	176	176	176	176	0
2024-03-04	11:03:53	175	175	175	175	0
2024-03-04	11:00:00	176	177	174	177	1,199,300
2024-03-04	10:14:46	176	176	176	176	0
2024-03-04	10:00:00	176	177	174	176	2,096,800
2024-03-04	09:23:11	175	175	175	175	0
2024-03-04	09:00:00	178	180	173	177	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:40:12	147	147	147	147	0
2024-05-03	15:01:10	147	147	147	147	0
2024-05-03	15:00:00	147	148	147	147	1,129,500
2024-05-03	14:20:08	147	147	147	147	0
2024-05-03	13:30:00	149	149	147	148	1,068,100
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:57	148	148	148	148	0
2024-05-03	11:25:10	149	149	149	149	0
2024-05-03	10:48:06	148	148	148	148	0
2024-05-03	10:30:00	150	150	148	148	964,600
2024-05-03	10:18:49	149	149	149	149	0
2024-05-03	09:43:48	148	148	148	148	0
2024-05-03	09:14:12	150	150	150	150	0
2024-05-03	09:00:00	147	151	147	149	3,528,900
2024-05-02	15:34:01	148	148	148	148	0
2024-05-02	15:00:00	148	150	146	148	3,064,000
2024-05-02	14:52:51	148	148	148	148	0
2024-05-02	14:11:47	148	148	148	148	0
2024-05-02	13:30:02	147	147	147	147	0
2024-05-02	13:30:00	148	150	146	148	2,695,500
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:53	148	148	148	148	0
2024-05-02	11:39:36	148	148	148	148	0
2024-05-02	11:05:07	148	148	148	148	0
2024-05-02	10:30:00	151	152	147	148	3,073,700
2024-05-02	10:29:17	151	151	151	151	0
2024-05-02	09:55:08	151	151	151	151	0
2024-05-02	09:19:25	145	145	145	145	0
2024-05-02	09:00:00	148	153	144	151	15,665,200
2024-04-30	15:36:00	147	147	147	147	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	148	153	144	148	24,718,700
2024-04-30	09:00:00	146	150	146	147	3,400,300
2024-04-29	09:00:00	152	153	143	146	8,598,500
2024-04-26	09:00:00	156	159	152	152	16,142,900
2024-04-25	09:00:00	146	157	145	155	26,755,700
2024-04-24	09:00:00	147	149	145	147	3,082,400
2024-04-23	09:00:00	146	150	146	147	1,511,500
2024-04-22	09:00:00	150	150	144	146	2,771,800
2024-04-19	09:00:00	152	152	145	146	8,007,400
2024-04-18	09:00:00	155	155	151	152	3,829,300
2024-04-17	09:00:00	155	156	152	155	3,132,500
2024-04-16	09:00:00	163	165	151	155	14,758,600
2024-04-05	09:00:00	154	165	154	163	18,199,700
2024-04-04	09:00:00	152	154	151	152	1,676,100
2024-04-03	09:00:00	155	155	150	152	4,447,800
2024-04-02	09:00:00	154	160	150	155	4,195,100
2024-04-01	09:00:00	160	160	150	153	13,796,200
2024-03-28	09:00:00	161	162	157	158	4,274,200
2024-03-27	09:00:00	160	162	160	161	2,451,600
2024-03-26	09:00:00	163	163	160	160	5,008,800
2024-03-25	09:00:00	164	164	161	161	3,227,300
2024-03-22	09:00:00	163	164	161	162	2,641,500
2024-03-21	09:00:00	161	165	160	162	5,999,000
2024-03-20	09:00:00	165	166	160	161	10,402,500
2024-03-19	09:00:00	171	172	162	165	20,905,000
2024-03-18	09:00:00	173	174	170	171	4,448,400
2024-03-15	09:00:00	174	175	172	172	4,231,000
2024-03-14	09:00:00	177	178	173	174	4,296,800
2024-03-13	09:00:00	173	179	173	176	7,714,300
2024-03-08	09:00:00	174	177	173	173	5,609,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	148	153	144	148	24,718,700
2024-04-29	09:00:00	152	153	143	146	8,598,500
2024-04-26	09:00:00	156	159	152	152	16,142,900
2024-04-25	09:00:00	146	157	145	155	26,755,700
2024-04-24	09:00:00	147	149	145	147	3,082,400
2024-04-23	09:00:00	146	150	146	147	1,511,500
2024-04-22	09:00:00	150	150	144	146	2,771,800
2024-04-19	09:00:00	152	152	145	146	8,007,400
2024-04-18	09:00:00	155	155	151	152	3,829,300
2024-04-17	09:00:00	155	156	152	155	3,132,500
2024-04-16	09:00:00	163	165	151	155	14,758,600
2024-04-05	09:00:00	154	165	154	163	18,199,700
2024-04-04	09:00:00	152	154	151	152	1,676,100
2024-04-03	09:00:00	155	155	150	152	4,447,800
2024-04-02	09:00:00	154	160	150	155	4,195,100
2024-04-01	09:00:00	160	160	150	153	13,796,200
2024-03-28	09:00:00	161	162	157	158	4,274,200
2024-03-27	09:00:00	160	162	160	161	2,451,600
2024-03-26	09:00:00	163	163	160	160	5,008,800
2024-03-25	09:00:00	164	164	161	161	3,227,300
2024-03-22	09:00:00	163	164	161	162	2,641,500
2024-03-21	09:00:00	161	165	160	162	5,999,000
2024-03-20	09:00:00	165	166	160	161	10,402,500
2024-03-19	09:00:00	171	172	162	165	20,905,000
2024-03-18	09:00:00	173	174	170	171	4,448,400
2024-03-15	09:00:00	174	175	172	172	4,231,000
2024-03-14	09:00:00	177	178	173	174	4,296,800
2024-03-13	09:00:00	173	179	173	176	7,714,300
2024-03-08	09:00:00	174	177	173	173	5,609,700
2024-03-07	09:00:00	170	176	170	175	8,146,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	152	153	143	146	8,598,500
2024-04-21	00:00:00	150	159	144	152	50,264,300
2024-04-14	00:00:00	163	165	145	146	29,727,800
2024-04-07	00:00:00	163	163	163	163	0
2024-03-31	00:00:00	160	165	150	163	42,314,900
2024-03-24	00:00:00	164	164	157	158	14,961,900
2024-03-17	00:00:00	173	174	160	162	44,396,400
2024-03-10	00:00:00	173	179	172	172	16,242,100
2024-03-03	00:00:00	178	180	168	173	49,870,000
2024-02-25	00:00:00	195	195	177	177	102,171,700
2024-02-18	00:00:00	174	194	172	186	214,329,100
2024-02-11	00:00:00	153	182	153	174	101,792,700
2024-02-04	00:00:00	156	168	156	162	24,226,000
2024-01-28	00:00:00	156	175	155	165	87,758,800
2024-01-21	00:00:00	178	180	155	156	110,916,100
2024-01-14	00:00:00	180	189	176	178	99,889,000
2024-01-07	00:00:00	178	196	176	180	236,544,900
2023-12-31	00:00:00	173	180	171	178	82,673,000
2023-12-24	00:00:00	179	190	173	173	259,840,000
2023-12-17	00:00:00	186	204	173	179	261,747,200
2023-12-10	00:00:00	193	198	163	188	326,983,800
2023-12-03	00:00:00	191	200	171	193	280,908,400
2023-11-26	00:00:00	158	204	158	189	726,288,800
2023-11-19	00:00:00	120	184	119	168	654,193,900
2023-11-12	00:00:00	119	127	117	119	84,528,100
2023-11-05	00:00:00	129	131	111	117	314,647,800
2023-10-29	00:00:00	142	150	116	128	367,496,000
2023-10-22	00:00:00	155	163	140	143	371,470,300
2023-10-15	00:00:00	136	174	130	154	660,653,600
2023-10-08	00:00:00	134	144	129	135	170,995,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	148	153	144	148	24,718,700
2024-03-31	00:00:00	160	165	143	147	134,305,800
2024-02-29	00:00:00	184	185	157	158	144,227,200
2024-01-31	00:00:00	159	195	153	182	439,288,300
2023-12-31	00:00:00	173	196	155	168	602,256,200
2023-11-30	00:00:00	191	204	163	173	1,224,030,700
2023-10-31	00:00:00	122	199	111	191	1,830,869,400
2023-09-30	00:00:00	132	174	116	123	1,539,607,500
2023-08-31	00:00:00	123	150	113	132	2,145,095,700
2023-07-31	00:00:00	83	132	68	123	2,838,735,800
2023-06-30	00:00:00	82	85	74	83	212,780,100
2023-05-31	00:00:00	89	92	76	82	171,628,100
2023-04-30	00:00:00	90	99	86	89	200,950,800
2023-03-31	00:00:00	91	92	89	89	3,402,400
2023-02-28	00:00:00	94	95	90	91	6,110,700
2023-01-31	00:00:00	115	118	111	111	14,345,200
2022-12-31	00:00:00	104	111	96	101	62,425,600
2022-11-30	00:00:00	110	119	95	103	71,416,300
2022-10-31	00:00:00	127	131	115	115	133,872,900
2022-09-30	00:00:00	136	157	122	127	640,886,900
2022-08-31	00:00:00	131	144	122	134	283,360,600
2022-07-31	00:00:00	131	144	125	131	126,391,000
2022-06-30	00:00:00	135	154	123	131	211,540,400
2022-05-31	00:00:00	150	153	132	135	71,813,200
2022-04-30	00:00:00	153	154	142	150	52,619,000
2022-03-31	00:00:00	161	165	152	153	60,615,500
2022-02-28	00:00:00	163	164	151	161	109,557,400
2022-01-31	00:00:00	156	187	153	161	339,727,900
2021-12-31	00:00:00	182	183	149	156	118,884,300
2021-11-30	00:00:00	182	190	180	181	78,524,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	148	153	144	148	24,718,700
2024-03-31	00:00:00	160	165	143	146	130,905,500
2024-02-29	00:00:00	184	185	157	158	144,227,200
2024-01-31	00:00:00	159	195	143	147	717,821,300
2023-12-31	00:00:00	173	196	153	158	1,185,771,700
2023-11-30	00:00:00	191	204	153	182	2,265,575,200
2023-10-31	00:00:00	122	204	111	168	3,657,156,300
2023-09-30	00:00:00	132	204	111	173	4,594,507,600
2023-08-31	00:00:00	123	199	111	191	5,515,572,600
2023-07-31	00:00:00	83	174	68	123	6,523,439,000
2023-06-30	00:00:00	82	150	68	132	5,196,611,600
2023-05-31	00:00:00	89	132	68	123	3,223,144,000
2023-04-30	00:00:00	90	99	74	83	585,359,000
2023-03-31	00:00:00	89	99	76	82	376,266,300
2023-02-28	00:00:00	94	107	86	89	358,881,500
2023-01-31	00:00:00	111	114	86	89	277,675,000
2022-10-31	00:00:00	127	131	95	101	267,714,800
2022-07-31	00:00:00	131	157	122	127	1,050,638,500
2022-04-30	00:00:00	153	154	123	131	335,972,600
2022-01-31	00:00:00	156	187	151	153	509,900,800
2021-10-31	00:00:00	191	196	149	156	370,485,400
2021-07-31	00:00:00	191	220	183	190	2,492,720,900
2021-04-30	00:00:00	242	248	180	191	2,334,838,200
2021-01-31	00:00:00	276	286	228	242	2,505,177,600

Dividends Amount

Date	Time	Amount
2023-07-11	09:00:00	1
2022-08-05	09:00:00	1
2021-07-16	09:00:00	1
2020-07-09	09:00:00	3
2019-06-28	09:00:00	11
2019-06-26	09:00:00	3
2018-06-22	09:00:00	2

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	1	0.41 %
2022	1	1	0.41 %
2021	1	1	0.41 %
2020	1	3	1.24 %
2019	2	14	5.68 %
2018	1	2	0.62 %

Splits

Date	Time	Numerator	Denominator	Ratio
2021-02-18	09:00:00	4	1	4:1

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