Informasi Saham UNSP PT Bakrie Sumatera Plantations Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAND	PT Trimitra Propertindo Tbk
FIMP	PT Fimperkasa Utama Tbk
TBIG	PT Tower Bersama Infrastructure Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk
PEVE	PT. Penta Valent 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
40001	Market Cap	1	177,511,525,998	282,518,344,194	320,020,779,264
14010	Ps Ratio	4	0	0	0
102	Enterprises Value E B I T D A Ratio	11	18	-215	12
14008	Pe Ratio	15	3	2	1
101	Enterprises Value Revenue Ratio	30	2	11	3
40002	Enterprise Value	37	5,352,737,525,998	5,908,896,344,194	5,940,951,779,264

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	177,511,525,998	282,518,344,194	287,518,668,870	260,016,883,152	300,019,480,560	320,020,779,264
14010	Ps Ratio	4	0	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	11	18	-215	-233	432	18	12
14008	Pe Ratio	15	3	2	2	1	1	1
101	Enterprises Value Revenue Ratio	30	2	11	10	10	9	3
40002	Enterprise Value	37	5,352,737,525,998	5,908,896,344,194	5,946,164,668,870	5,830,350,883,152	6,093,080,480,560	5,940,951,779,264

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	260,742,000,000	-37,669,000,000	1,124,252,000,000	612,057,000,000	-559,774,000,000
20304	Write Off	409,000,000	409,000,000	530,548,000,000	32,668,000,000	216,855,000,000
20091	Net Income	62,691,000,000	-88,908,000,000	216,770,000,000	128,686,000,000	-768,300,000,000
29004	Basic E P S	25	0	87	51	-307
20190	E B I T D A	291,096,000,000	-27,500,000,000	1,166,899,000,000	665,651,000,000	-506,267,000,000
20046	Gross Profit	477,002,000,000	131,193,000,000	785,883,000,000	982,294,000,000	398,724,000,000
29009	Diluted E P S	25	0	87	51	-307
20136	Pretax Income	94,995,000,000	-80,892,000,000	946,717,000,000	318,377,000,000	-794,386,000,000
20145	Tax Provision	68,858,000,000	45,954,000,000	16,510,000,000	200,868,000,000	159,729,000,000
20100	Total Revenue	2,405,153,000,000	541,107,000,000	4,189,330,000,000	3,971,114,000,000	2,506,717,000,000
20164	Total Expenses	2,364,981,000,000	529,335,000,000	3,897,999,000,000	3,471,181,000,000	2,612,519,000,000
20013	Cost Of Revenue	1,928,151,000,000	409,914,000,000	3,403,447,000,000	2,988,820,000,000	2,107,993,000,000
20177	Interest Income	3,553,000,000	1,977,000,000	4,118,000,000	2,825,000,000	850,000,000
20057	Interest Expense	165,747,000,000	43,223,000,000	177,535,000,000	293,680,000,000	234,612,000,000
20109	Operating Income	40,172,000,000	11,772,000,000	291,331,000,000	499,933,000,000	-105,802,000,000
20316	Normalized Income	-17,462,580,000	-142,226,460,000	-1,549,089,227,844	71,397,340,000	-600,788,250,000
20108	Operating Expense	436,830,000,000	119,421,000,000	494,552,000,000	482,361,000,000	504,526,000,000
20112	Operating Revenue	2,405,153,000,000	541,107,000,000	4,189,330,000,000	3,971,114,000,000	2,506,717,000,000
20087	Minority Interests	36,554,000,000	37,938,000,000	-713,437,000,000	11,177,000,000	185,815,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-164,635,000,000	-42,120,000,000	-189,027,000,000	-293,288,000,000	-278,526,000,000
20416	Total Unusual Items	102,761,000,000	68,357,000,000	1,797,201,000,000	73,447,000,000	-223,349,000,000
29010	Basic Average Shares	2,500,162,338	0	2,500,162,338	2,500,162,338	2,500,162,338
20269	Other Special Charges	-101,760,000,000	-101,760,000,000	-2,333,604,000,000	-112,719,000,000	0
20287	Rent And Landing Fees	4,251,000,000	-3,695,000,000	5,800,000,000	4,307,000,000	8,324,000,000
29011	Diluted Average Shares	2,500,162,338	0	2,500,162,338	2,500,162,338	2,500,162,338
20420	Normalized E B I T D A	188,335,000,000	-95,857,000,000	-630,302,000,000	592,204,000,000	-282,918,000,000
20162	Special Income Charges	122,255,000,000	127,882,000,000	1,797,201,000,000	73,447,000,000	-223,349,000,000
20315	Reconciled Depreciation	30,354,000,000	10,169,000,000	42,647,000,000	53,594,000,000	53,507,000,000
20312	Other Operating Expenses	17,129,000,000	5,766,000,000	35,965,000,000	21,145,000,000	28,900,000,000
20368	Total Other Finance Cost	2,441,000,000	874,000,000	15,610,000,000	2,433,000,000	44,764,000,000
20440	Rent Expense Supplemental	4,251,000,000	-3,695,000,000	5,800,000,000	4,307,000,000	8,324,000,000
20314	Reconciled Cost Of Revenue	1,928,151,000,000	409,914,000,000	3,403,447,000,000	2,988,820,000,000	2,107,993,000,000
20419	Tax Effect Of Unusual Items	22,607,420,000	15,038,540,000	31,341,772,156	16,158,340,000	-55,837,250,000
20225	Impairment Of Capital Assets	-20,904,000,000	-26,531,000,000	5,855,000,000	6,604,000,000	6,494,000,000
20018	Depreciation Income Statement	30,354,000,000	10,169,000,000	42,647,000,000	53,594,000,000	53,507,000,000
20075	Interest Income Non Operating	3,553,000,000	1,977,000,000	4,118,000,000	2,825,000,000	850,000,000
20158	Selling And Marketing Expense	63,842,000,000	15,323,000,000	86,275,000,000	97,441,000,000	73,213,000,000
20064	Interest Expense Non Operating	165,747,000,000	43,223,000,000	177,535,000,000	293,680,000,000	234,612,000,000
20093	Net Income Common Stockholders	62,691,000,000	-88,908,000,000	216,770,000,000	128,686,000,000	-768,300,000,000
20094	Net Income Continuous Operations	26,137,000,000	-126,846,000,000	930,207,000,000	117,509,000,000	-954,115,000,000
20045	General And Administrative Expense	119,714,000,000	34,942,000,000	105,968,000,000	122,371,000,000	118,673,000,000
20159	Selling General And Administration	183,556,000,000	50,265,000,000	192,243,000,000	219,812,000,000	191,886,000,000
20022	Net Income Discontinuous Operations	0	0	0	0	0
20412	Other Non Operating Income Expenses	-29,310,000,000	-179,668,000,000	-169,485,000,000	205,640,000,000	3,935,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	62,691,000,000	-88,908,000,000	216,770,000,000	128,686,000,000	-768,300,000,000
20417	Total Unusual Items Excluding Goodwill	102,761,000,000	68,357,000,000	1,797,201,000,000	73,447,000,000	-223,349,000,000
20077	Net Non Operating Interest Income Expense	-164,635,000,000	-42,120,000,000	-189,027,000,000	-293,288,000,000	-278,526,000,000
20346	Net Income Including Noncontrolling Interests	26,137,000,000	-126,846,000,000	930,207,000,000	117,509,000,000	-954,115,000,000
20019	Depreciation And Amortization In Income Statement	30,354,000,000	10,169,000,000	42,647,000,000	53,594,000,000	53,507,000,000
20309	Net Income From Continuing And Discontinued Operation	62,691,000,000	-88,908,000,000	216,770,000,000	128,686,000,000	-768,300,000,000
20331	Net Income From Continuing Operation Net Minority Interest	62,691,000,000	-88,908,000,000	216,770,000,000	128,686,000,000	-768,300,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	260,742,000,000	-37,669,000,000	-32,249,000,000	5,886,000,000	324,774,000,000	1,124,252,000,000	612,057,000,000	-559,774,000,000
20304	Write Off	409,000,000	409,000,000	0	0	0	530,548,000,000	32,668,000,000	216,855,000,000
20091	Net Income	62,691,000,000	-88,908,000,000	-92,255,000,000	15,631,000,000	228,223,000,000	216,770,000,000	128,686,000,000	-768,300,000,000
29004	Basic E P S	25	0	66	0	91	87	51	-307
20190	E B I T D A	291,096,000,000	-27,500,000,000	-25,474,000,000	13,505,000,000	330,565,000,000	1,166,899,000,000	665,651,000,000	-506,267,000,000
20046	Gross Profit	477,002,000,000	131,193,000,000	165,598,000,000	105,179,000,000	75,032,000,000	785,883,000,000	982,294,000,000	398,724,000,000
29009	Diluted E P S	25	0	66	0	91	87	51	-307
20136	Pretax Income	94,995,000,000	-80,892,000,000	-72,704,000,000	-2,449,000,000	251,040,000,000	946,717,000,000	318,377,000,000	-794,386,000,000
20145	Tax Provision	68,858,000,000	45,954,000,000	23,675,000,000	-11,780,000,000	11,009,000,000	16,510,000,000	200,868,000,000	159,729,000,000
20100	Total Revenue	2,405,153,000,000	541,107,000,000	619,083,000,000	581,424,000,000	663,539,000,000	4,189,330,000,000	3,971,114,000,000	2,506,717,000,000
20164	Total Expenses	2,364,981,000,000	529,335,000,000	573,766,000,000	582,333,000,000	679,547,000,000	3,897,999,000,000	3,471,181,000,000	2,612,519,000,000
20013	Cost Of Revenue	1,928,151,000,000	409,914,000,000	453,485,000,000	476,245,000,000	588,507,000,000	3,403,447,000,000	2,988,820,000,000	2,107,993,000,000
20177	Interest Income	3,553,000,000	1,977,000,000	503,000,000	556,000,000	517,000,000	4,118,000,000	2,825,000,000	850,000,000
20057	Interest Expense	165,747,000,000	43,223,000,000	40,455,000,000	8,335,000,000	73,734,000,000	177,535,000,000	293,680,000,000	234,612,000,000
20109	Operating Income	40,172,000,000	11,772,000,000	45,317,000,000	-909,000,000	-16,008,000,000	291,331,000,000	499,933,000,000	-105,802,000,000
20316	Normalized Income	-17,462,580,000	-142,226,460,000	-112,403,960,000	24,651,700,000	208,969,079,322	-1,549,089,227,844	71,397,340,000	-600,788,250,000
20108	Operating Expense	436,830,000,000	119,421,000,000	120,281,000,000	106,088,000,000	91,040,000,000	494,552,000,000	482,361,000,000	504,526,000,000
20112	Operating Revenue	2,405,153,000,000	541,107,000,000	619,083,000,000	581,424,000,000	663,539,000,000	4,189,330,000,000	3,971,114,000,000	2,506,717,000,000
20087	Minority Interests	36,554,000,000	37,938,000,000	4,124,000,000	6,300,000,000	-11,808,000,000	-713,437,000,000	11,177,000,000	185,815,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-164,635,000,000	-42,120,000,000	-40,338,000,000	-8,174,000,000	-74,003,000,000	-189,027,000,000	-293,288,000,000	-278,526,000,000
20416	Total Unusual Items	102,761,000,000	68,357,000,000	25,832,000,000	-11,565,000,000	20,137,000,000	1,797,201,000,000	73,447,000,000	-223,349,000,000
29010	Basic Average Shares	2,500,162,338	0	2,500,162,338	0	2,500,162,338	2,500,162,338	2,500,162,338	2,500,162,338
20269	Other Special Charges	-101,760,000,000	-101,760,000,000	0	0	0	-2,333,604,000,000	-112,719,000,000	0
20287	Rent And Landing Fees	4,251,000,000	-3,695,000,000	3,891,000,000	1,995,000,000	2,060,000,000	5,800,000,000	4,307,000,000	8,324,000,000
29011	Diluted Average Shares	2,500,162,338	0	2,500,162,338	0	2,500,162,338	2,500,162,338	2,500,162,338	2,500,162,338
20420	Normalized E B I T D A	188,335,000,000	-95,857,000,000	-51,306,000,000	25,070,000,000	310,428,000,000	-630,302,000,000	592,204,000,000	-282,918,000,000
20162	Special Income Charges	122,255,000,000	127,882,000,000	-370,000,000	-412,000,000	-4,845,000,000	1,797,201,000,000	73,447,000,000	-223,349,000,000
20315	Reconciled Depreciation	30,354,000,000	10,169,000,000	6,775,000,000	7,619,000,000	5,791,000,000	42,647,000,000	53,594,000,000	53,507,000,000
20312	Other Operating Expenses	17,129,000,000	5,766,000,000	3,354,000,000	125,000,000	7,884,000,000	35,965,000,000	21,145,000,000	28,900,000,000
20368	Total Other Finance Cost	2,441,000,000	874,000,000	386,000,000	395,000,000	786,000,000	15,610,000,000	2,433,000,000	44,764,000,000
20440	Rent Expense Supplemental	4,251,000,000	-3,695,000,000	3,891,000,000	1,995,000,000	2,060,000,000	5,800,000,000	4,307,000,000	8,324,000,000
20314	Reconciled Cost Of Revenue	1,928,151,000,000	409,914,000,000	453,485,000,000	476,245,000,000	588,507,000,000	3,403,447,000,000	2,988,820,000,000	2,107,993,000,000
20419	Tax Effect Of Unusual Items	22,607,420,000	15,038,540,000	5,683,040,000	-2,544,300,000	883,079,322	31,341,772,156	16,158,340,000	-55,837,250,000
20225	Impairment Of Capital Assets	-20,904,000,000	-26,531,000,000	370,000,000	412,000,000	4,845,000,000	5,855,000,000	6,604,000,000	6,494,000,000
20018	Depreciation Income Statement	30,354,000,000	10,169,000,000	6,775,000,000	7,619,000,000	5,791,000,000	42,647,000,000	53,594,000,000	53,507,000,000
20075	Interest Income Non Operating	3,553,000,000	1,977,000,000	503,000,000	556,000,000	517,000,000	4,118,000,000	2,825,000,000	850,000,000
20158	Selling And Marketing Expense	63,842,000,000	15,323,000,000	17,329,000,000	20,672,000,000	10,518,000,000	86,275,000,000	97,441,000,000	73,213,000,000
20064	Interest Expense Non Operating	165,747,000,000	43,223,000,000	40,455,000,000	8,335,000,000	73,734,000,000	177,535,000,000	293,680,000,000	234,612,000,000
20093	Net Income Common Stockholders	62,691,000,000	-88,908,000,000	-92,255,000,000	15,631,000,000	228,223,000,000	216,770,000,000	128,686,000,000	-768,300,000,000
20094	Net Income Continuous Operations	26,137,000,000	-126,846,000,000	-96,379,000,000	9,331,000,000	240,031,000,000	930,207,000,000	117,509,000,000	-954,115,000,000
20045	General And Administrative Expense	119,714,000,000	34,942,000,000	42,718,000,000	24,181,000,000	17,873,000,000	105,968,000,000	122,371,000,000	118,673,000,000
20159	Selling General And Administration	183,556,000,000	50,265,000,000	60,047,000,000	44,853,000,000	28,391,000,000	192,243,000,000	219,812,000,000	191,886,000,000
20022	Net Income Discontinuous Operations	0	0	0	0	0	0	0	0
20412	Other Non Operating Income Expenses	-29,310,000,000	-179,668,000,000	125,108,000,000	8,458,000,000	16,792,000,000	-169,485,000,000	205,640,000,000	3,935,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	62,691,000,000	-88,908,000,000	-92,255,000,000	15,631,000,000	228,223,000,000	216,770,000,000	128,686,000,000	-768,300,000,000
20417	Total Unusual Items Excluding Goodwill	102,761,000,000	68,357,000,000	25,832,000,000	-11,565,000,000	20,137,000,000	1,797,201,000,000	73,447,000,000	-223,349,000,000
20077	Net Non Operating Interest Income Expense	-164,635,000,000	-42,120,000,000	-40,338,000,000	-8,174,000,000	-74,003,000,000	-189,027,000,000	-293,288,000,000	-278,526,000,000
20346	Net Income Including Noncontrolling Interests	26,137,000,000	-126,846,000,000	-96,379,000,000	9,331,000,000	240,031,000,000	930,207,000,000	117,509,000,000	-954,115,000,000
20019	Depreciation And Amortization In Income Statement	30,354,000,000	10,169,000,000	6,775,000,000	7,619,000,000	5,791,000,000	42,647,000,000	53,594,000,000	53,507,000,000
20309	Net Income From Continuing And Discontinued Operation	62,691,000,000	-88,908,000,000	-92,255,000,000	15,631,000,000	228,223,000,000	216,770,000,000	128,686,000,000	-768,300,000,000
20331	Net Income From Continuing Operation Net Minority Interest	62,691,000,000	-88,908,000,000	-92,255,000,000	15,631,000,000	228,223,000,000	216,770,000,000	128,686,000,000	-768,300,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	5,745,000,000	5,745,000,000	5,745,000,000	5,745,000,000
23531	Net Debt	5,158,467,000,000	5,775,805,000,000	9,217,141,000,000	9,175,287,000,000
23165	Payables	3,271,371,000,000	3,770,278,000,000	5,161,717,000,000	4,861,145,000,000
23139	Net P P E	2,794,044,000,000	2,782,631,000,000	6,133,152,000,000	6,033,875,000,000
23351	Properties	0	0	0	0
23386	Total Debt	5,298,334,000,000	5,937,421,000,000	9,494,877,000,000	9,273,038,000,000
23100	Gross P P E	5,731,537,000,000	5,651,844,000,000	9,198,123,000,000	9,925,328,000,000
23038	Common Stock	1,484,859,000,000	1,484,859,000,000	1,484,859,000,000	1,484,859,000,000
23045	Current Debt	4,279,247,000,000	4,366,687,000,000	7,488,889,000,000	7,686,456,000,000
23532	Share Issued	2,500,162,344	2,500,162,344	2,500,162,344	2,500,162,344
23220	Total Assets	4,559,725,000,000	4,540,302,000,000	8,258,457,000,000	7,576,090,000,000
23027	Capital Stock	1,484,859,000,000	1,484,859,000,000	1,484,859,000,000	1,484,859,000,000
23382	Other Payable	3,146,274,000,000	3,613,618,000,000	4,961,685,000,000	4,599,315,000,000
23028	Cash Financial	102,174,000,000	121,349,000,000	134,488,000,000	87,465,000,000
23123	Long Term Debt	1,002,328,000,000	1,553,478,000,000	1,996,707,000,000	1,576,296,000,000
23179	Prepaid Assets	51,506,000,000	82,142,000,000	206,332,000,000	188,508,000,000
23232	Treasury Stock	0	0	0	0
23385	Working Capital	-6,912,598,000,000	-7,598,182,000,000	-11,410,562,000,000	-11,968,923,000,000
23000	Accounts Payable	111,219,000,000	132,378,000,000	139,750,000,000	242,760,000,000
23029	Cash Equivalents	20,934,000,000	23,011,000,000	133,967,000,000	0
23245	Invested Capital	-136,947,000,000	441,332,000,000	3,783,790,000,000	3,432,128,000,000
23340	Other Properties	2,699,178,000,000	2,610,295,000,000	2,531,928,000,000	2,502,500,000,000
23291	Dividends Payable	0	1,616,000,000	1,616,000,000	1,616,000,000
23132	Minority Interest	-514,348,000,000	-477,787,000,000	-1,191,078,000,000	-1,179,835,000,000
23342	Other Receivables	93,567,000,000	59,245,000,000	63,127,000,000	87,474,000,000
23204	Retained Earnings	-14,109,081,000,000	-14,171,772,000,000	-14,350,728,000,000	-14,479,414,000,000
23217	Total Tax Payable	13,878,000,000	22,666,000,000	58,666,000,000	17,454,000,000
23001	Accounts Receivable	21,348,000,000	25,064,000,000	29,873,000,000	40,500,000,000
23280	Common Stock Equity	-5,418,522,000,000	-5,478,833,000,000	-5,701,806,000,000	-5,830,624,000,000
23403	Net Tangible Assets	-5,434,764,000,000	-5,484,578,000,000	-5,707,551,000,000	-5,836,369,000,000
23215	Stockholders Equity	-5,418,522,000,000	-5,478,833,000,000	-5,701,806,000,000	-5,830,624,000,000
23383	Tangible Book Value	-5,434,764,000,000	-5,484,578,000,000	-5,707,551,000,000	-5,836,369,000,000
23374	Total Capitalization	-4,416,194,000,000	-3,925,355,000,000	-3,705,099,000,000	-4,254,328,000,000
23312	Land And Improvements	916,740,000,000	899,170,000,000	998,830,000,000	1,091,869,000,000
23469	Other Equity Interest	1,359,311,000,000	1,359,311,000,000	1,359,311,000,000	1,359,311,000,000
23393	Ordinary Shares Number	2,500,162,338	2,500,162,338	2,500,162,338	2,500,162,338
23395	Treasury Shares Number	6	6	6	6
23155	Other Intangible Assets	10,497,000,000	11,080,000,000	0	0
23008	Accumulated Depreciation	-2,937,493,000,000	-2,869,213,000,000	-3,064,971,000,000	-3,891,453,000,000
23282	Construction In Progress	855,222,000,000	1,005,200,000,000	3,142,675,000,000	3,005,962,000,000
23380	Capital Lease Obligations	16,759,000,000	17,256,000,000	9,281,000,000	10,286,000,000
23030	Cash And Cash Equivalents	123,108,000,000	144,360,000,000	268,455,000,000	87,465,000,000
23262	Gross Accounts Receivable	518,546,000,000	529,516,000,000	528,468,000,000	538,375,000,000
23012	Additional Paid In Capital	5,774,315,000,000	5,774,315,000,000	5,775,361,000,000	5,775,361,000,000
23275	Buildings And Improvements	373,862,000,000	339,370,000,000	447,694,000,000	592,533,000,000
23126	Long Term Equity Investment	352,832,000,000	390,832,000,000	4,654,000,000	2,996,000,000
23020	Available For Sale Securities	274,000,000	274,000,000	274,000,000	274,000,000
23319	Machinery Furniture Equipment	886,535,000,000	797,809,000,000	2,076,996,000,000	2,732,464,000,000
23048	Current Capital Lease Obligation	7,293,000,000	5,444,000,000	5,556,000,000	6,383,000,000
23127	Long Term Capital Lease Obligation	9,466,000,000	11,812,000,000	3,725,000,000	3,903,000,000
23098	Goodwill And Other Intangible Assets	16,242,000,000	5,745,000,000	5,745,000,000	5,745,000,000
23261	Total Equity Gross Minority Interest	-5,932,870,000,000	-5,956,620,000,000	-6,892,884,000,000	-7,010,459,000,000
23067	Non Current Deferred Taxes Liabilities	7,363,000,000	5,680,000,000	9,115,000,000	7,308,000,000
23259	Total Liabilities Net Minority Interest	10,492,595,000,000	10,496,922,000,000	15,151,341,000,000	14,586,549,000,000
23046	Current Debt And Capital Lease Obligation	4,286,540,000,000	4,372,131,000,000	7,494,445,000,000	7,692,839,000,000
23266	Allowance For Doubtful Accounts Receivable	-497,198,000,000	-504,452,000,000	-498,595,000,000	-497,875,000,000
23124	Long Term Debt And Capital Lease Obligation	1,011,794,000,000	1,565,290,000,000	2,000,432,000,000	1,580,199,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	213,268,000,000	191,718,000,000	271,468,000,000	264,282,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	5,745,000,000	5,745,000,000	5,745,000,000	5,745,000,000	5,745,000,000	5,745,000,000	5,745,000,000
23531	Net Debt	5,158,467,000,000	5,613,219,000,000	5,644,101,000,000	5,554,422,000,000	5,775,805,000,000	9,217,141,000,000	9,175,287,000,000
23165	Payables	3,271,371,000,000	3,801,802,000,000	3,740,645,000,000	3,773,691,000,000	3,770,278,000,000	5,161,717,000,000	4,861,145,000,000
23139	Net P P E	2,794,044,000,000	2,781,882,000,000	2,809,116,000,000	2,758,424,000,000	2,782,631,000,000	6,133,152,000,000	6,033,875,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	5,298,334,000,000	5,875,542,000,000	5,760,296,000,000	5,768,883,000,000	5,937,421,000,000	9,494,877,000,000	9,273,038,000,000
23100	Gross P P E	5,731,537,000,000	5,714,114,000,000	5,706,850,000,000	5,639,407,000,000	5,651,844,000,000	9,198,123,000,000	9,925,328,000,000
23038	Common Stock	1,484,859,000,000	1,484,859,000,000	1,484,859,000,000	1,484,859,000,000	1,484,859,000,000	1,484,859,000,000	1,484,859,000,000
23045	Current Debt	4,279,247,000,000	4,309,782,000,000	4,170,988,000,000	4,180,983,000,000	4,366,687,000,000	7,488,889,000,000	7,686,456,000,000
23532	Share Issued	2,500,162,344	2,500,162,344	2,500,162,344	2,500,162,344	2,500,162,344	2,500,162,344	2,500,162,344
23220	Total Assets	4,559,725,000,000	4,727,821,000,000	4,579,138,000,000	4,613,733,000,000	4,540,302,000,000	8,258,457,000,000	7,576,090,000,000
23027	Capital Stock	1,484,859,000,000	1,484,859,000,000	1,484,859,000,000	1,484,859,000,000	1,484,859,000,000	1,484,859,000,000	1,484,859,000,000
23382	Other Payable	3,146,274,000,000	3,614,012,000,000	3,469,292,000,000	3,553,478,000,000	3,613,618,000,000	4,961,685,000,000	4,599,315,000,000
23028	Cash Financial	102,174,000,000	97,819,000,000	80,946,000,000	176,437,000,000	121,349,000,000	134,488,000,000	87,465,000,000
23123	Long Term Debt	1,002,328,000,000	1,552,601,000,000	1,574,763,000,000	1,571,988,000,000	1,553,478,000,000	1,996,707,000,000	1,576,296,000,000
23179	Prepaid Assets	51,506,000,000	71,567,000,000	169,182,000,000	102,491,000,000	82,142,000,000	206,332,000,000	188,508,000,000
23232	Treasury Stock	0	0	0	0	0	0	0
23385	Working Capital	-6,912,598,000,000	-7,426,383,000,000	-7,340,572,000,000	-7,368,907,000,000	-7,598,182,000,000	-11,410,562,000,000	-11,968,923,000,000
23000	Accounts Payable	111,219,000,000	128,259,000,000	184,742,000,000	195,329,000,000	132,378,000,000	139,750,000,000	242,760,000,000
23029	Cash Equivalents	20,934,000,000	151,345,000,000	20,704,000,000	22,112,000,000	23,011,000,000	133,967,000,000	0
23245	Invested Capital	-136,947,000,000	529,081,000,000	506,727,000,000	500,338,000,000	441,332,000,000	3,783,790,000,000	3,432,128,000,000
23340	Other Properties	2,699,178,000,000	2,673,853,000,000	2,642,870,000,000	2,617,634,000,000	2,610,295,000,000	2,531,928,000,000	2,502,500,000,000
23291	Dividends Payable	0	1,616,000,000	1,616,000,000	1,616,000,000	1,616,000,000	1,616,000,000	1,616,000,000
23132	Minority Interest	-514,348,000,000	-476,448,000,000	-472,309,000,000	-465,994,000,000	-477,787,000,000	-1,191,078,000,000	-1,179,835,000,000
23342	Other Receivables	93,567,000,000	67,545,000,000	66,356,000,000	56,505,000,000	59,245,000,000	63,127,000,000	87,474,000,000
23204	Retained Earnings	-14,109,081,000,000	-14,020,173,000,000	-13,927,918,000,000	-13,943,549,000,000	-14,171,772,000,000	-14,350,728,000,000	-14,479,414,000,000
23217	Total Tax Payable	13,878,000,000	57,915,000,000	84,995,000,000	23,268,000,000	22,666,000,000	58,666,000,000	17,454,000,000
23001	Accounts Receivable	21,348,000,000	30,909,000,000	29,476,000,000	11,934,000,000	25,064,000,000	29,873,000,000	40,500,000,000
23280	Common Stock Equity	-5,418,522,000,000	-5,333,302,000,000	-5,239,024,000,000	-5,252,633,000,000	-5,478,833,000,000	-5,701,806,000,000	-5,830,624,000,000
23403	Net Tangible Assets	-5,434,764,000,000	-5,349,689,000,000	-5,244,769,000,000	-5,258,378,000,000	-5,484,578,000,000	-5,707,551,000,000	-5,836,369,000,000
23215	Stockholders Equity	-5,418,522,000,000	-5,333,302,000,000	-5,239,024,000,000	-5,252,633,000,000	-5,478,833,000,000	-5,701,806,000,000	-5,830,624,000,000
23383	Tangible Book Value	-5,434,764,000,000	-5,349,689,000,000	-5,244,769,000,000	-5,258,378,000,000	-5,484,578,000,000	-5,707,551,000,000	-5,836,369,000,000
23374	Total Capitalization	-4,416,194,000,000	-3,780,701,000,000	-3,664,261,000,000	-3,680,645,000,000	-3,925,355,000,000	-3,705,099,000,000	-4,254,328,000,000
23312	Land And Improvements	916,740,000,000	904,590,000,000	903,194,000,000	900,807,000,000	899,170,000,000	998,830,000,000	1,091,869,000,000
23469	Other Equity Interest	1,359,311,000,000	1,359,311,000,000	1,359,311,000,000	1,359,311,000,000	1,359,311,000,000	1,359,311,000,000	1,359,311,000,000
23393	Ordinary Shares Number	2,500,162,338	2,500,162,338	2,500,162,338	2,500,162,338	2,500,162,338	2,500,162,338	2,500,162,338
23395	Treasury Shares Number	6	6	6	6	6	6	6
23155	Other Intangible Assets	10,497,000,000	10,642,000,000	0	0	11,080,000,000	0	0
23008	Accumulated Depreciation	-2,937,493,000,000	-2,932,232,000,000	-2,897,734,000,000	-2,880,983,000,000	-2,869,213,000,000	-3,064,971,000,000	-3,891,453,000,000
23282	Construction In Progress	855,222,000,000	915,631,000,000	1,023,952,000,000	970,695,000,000	1,005,200,000,000	3,142,675,000,000	3,005,962,000,000
23380	Capital Lease Obligations	16,759,000,000	13,159,000,000	14,545,000,000	15,912,000,000	17,256,000,000	9,281,000,000	10,286,000,000
23030	Cash And Cash Equivalents	123,108,000,000	249,164,000,000	101,650,000,000	198,549,000,000	144,360,000,000	268,455,000,000	87,465,000,000
23262	Gross Accounts Receivable	518,546,000,000	534,506,000,000	537,692,000,000	513,743,000,000	529,516,000,000	528,468,000,000	538,375,000,000
23012	Additional Paid In Capital	5,774,315,000,000	5,774,315,000,000	5,774,315,000,000	5,774,315,000,000	5,774,315,000,000	5,775,361,000,000	5,775,361,000,000
23275	Buildings And Improvements	373,862,000,000	371,680,000,000	342,200,000,000	340,462,000,000	339,370,000,000	447,694,000,000	592,533,000,000
23126	Long Term Equity Investment	352,832,000,000	430,953,000,000	404,627,000,000	415,780,000,000	390,832,000,000	4,654,000,000	2,996,000,000
23020	Available For Sale Securities	274,000,000	274,000,000	274,000,000	274,000,000	274,000,000	274,000,000	274,000,000
23319	Machinery Furniture Equipment	886,535,000,000	848,360,000,000	794,634,000,000	809,809,000,000	797,809,000,000	2,076,996,000,000	2,732,464,000,000
23048	Current Capital Lease Obligation	7,293,000,000	5,508,000,000	5,487,000,000	5,466,000,000	5,444,000,000	5,556,000,000	6,383,000,000
23127	Long Term Capital Lease Obligation	9,466,000,000	7,651,000,000	9,058,000,000	10,446,000,000	11,812,000,000	3,725,000,000	3,903,000,000
23098	Goodwill And Other Intangible Assets	16,242,000,000	16,387,000,000	5,745,000,000	5,745,000,000	5,745,000,000	5,745,000,000	5,745,000,000
23261	Total Equity Gross Minority Interest	-5,932,870,000,000	-5,809,750,000,000	-5,711,333,000,000	-5,718,627,000,000	-5,956,620,000,000	-6,892,884,000,000	-7,010,459,000,000
23067	Non Current Deferred Taxes Liabilities	7,363,000,000	5,214,000,000	5,189,000,000	5,744,000,000	5,680,000,000	9,115,000,000	7,308,000,000
23259	Total Liabilities Net Minority Interest	10,492,595,000,000	10,537,571,000,000	10,290,471,000,000	10,332,360,000,000	10,496,922,000,000	15,151,341,000,000	14,586,549,000,000
23046	Current Debt And Capital Lease Obligation	4,286,540,000,000	4,315,290,000,000	4,176,475,000,000	4,186,449,000,000	4,372,131,000,000	7,494,445,000,000	7,692,839,000,000
23266	Allowance For Doubtful Accounts Receivable	-497,198,000,000	-503,597,000,000	-508,216,000,000	-501,809,000,000	-504,452,000,000	-498,595,000,000	-497,875,000,000
23124	Long Term Debt And Capital Lease Obligation	1,011,794,000,000	1,560,252,000,000	1,583,821,000,000	1,582,434,000,000	1,565,290,000,000	2,000,432,000,000	1,580,199,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	213,268,000,000	222,240,000,000	212,017,000,000	202,059,000,000	191,718,000,000	271,468,000,000	264,282,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	4,486,000,000	0	0	194,298,000,000	0
26185	Free Cash Flow	-262,305,000,000	-133,212,000,000	-413,654,000,000	-287,035,000,000	-133,798,000,000
26027	Changes In Cash	-20,820,000,000	-125,853,000,000	-71,672,000,000	180,978,000,000	8,331,000,000
26182	Issuance Of Debt	119,065,000,000	19,477,000,000	159,596,000,000	320,060,000,000	158,451,000,000
26016	End Cash Position	123,108,000,000	123,108,000,000	144,360,000,000	268,455,000,000	87,465,000,000
26112	Purchase Of P P E	-212,018,000,000	-48,755,000,000	-329,081,000,000	-427,242,000,000	-154,529,000,000
26183	Repayment Of Debt	0	0	0	0	0
26005	Capital Expenditure	-212,018,000,000	-48,755,000,000	-329,081,000,000	-427,242,000,000	-154,529,000,000
26012	Financing Cash Flow	88,144,000,000	-6,867,000,000	74,215,000,000	314,182,000,000	151,191,000,000
26013	Investing Cash Flow	-58,677,000,000	-34,529,000,000	-61,314,000,000	-273,411,000,000	-163,591,000,000
26088	Common Stock Payments	0	0	0	0	0
26015	Beginning Cash Position	144,360,000,000	249,164,000,000	268,455,000,000	87,465,000,000	78,895,000,000
26223	Classesof Cash Payments	-2,334,539,000,000	-645,679,000,000	-3,828,524,000,000	-3,860,180,000,000	-2,465,352,000,000
26099	Long Term Debt Issuance	119,065,000,000	19,477,000,000	159,596,000,000	320,060,000,000	158,451,000,000
26090	Long Term Debt Payments	0	0	0	0	0
26091	Short Term Debt Payments	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0
26073	Net Long Term Debt Issuance	119,065,000,000	19,477,000,000	159,596,000,000	320,060,000,000	158,451,000,000
26164	Net Other Financing Charges	-22,644,000,000	-22,644,000,000	-78,743,000,000	320,060,000,000	158,451,000,000
26165	Net Other Investing Changes	129,350,000,000	-1,175,000,000	264,178,000,000	-40,467,000,000	-9,062,000,000
26119	Net P P E Purchase And Sale	-207,532,000,000	-48,755,000,000	-329,081,000,000	-232,944,000,000	-154,529,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	0
26075	Net Short Term Debt Issuance	0	0	0	0	0
26072	Net Issuance Payments Of Debt	119,065,000,000	19,477,000,000	159,596,000,000	320,060,000,000	158,451,000,000
26063	Effect Of Exchange Rate Changes	-432,000,000	-203,000,000	3,432,000,000	12,000,000	239,000,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	-55,855,000,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-50,287,000,000	-84,457,000,000	-84,573,000,000	140,207,000,000	20,731,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,395,563,000,000	560,119,000,000	4,161,437,000,000	4,012,055,000,000	2,494,256,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	4,486,000,000	0	4,486,000,000	0	0	0	194,298,000,000	0
26185	Free Cash Flow	-262,305,000,000	-133,212,000,000	-59,187,000,000	-107,953,000,000	38,047,000,000	-413,654,000,000	-287,035,000,000	-133,798,000,000
26027	Changes In Cash	-20,820,000,000	-125,853,000,000	147,439,000,000	-99,275,000,000	56,869,000,000	-71,672,000,000	180,978,000,000	8,331,000,000
26182	Issuance Of Debt	119,065,000,000	19,477,000,000	78,303,000,000	2,775,000,000	18,510,000,000	159,596,000,000	320,060,000,000	158,451,000,000
26016	End Cash Position	123,108,000,000	123,108,000,000	249,164,000,000	101,650,000,000	198,549,000,000	144,360,000,000	268,455,000,000	87,465,000,000
26112	Purchase Of P P E	-212,018,000,000	-48,755,000,000	-54,583,000,000	-43,462,000,000	-65,218,000,000	-329,081,000,000	-427,242,000,000	-154,529,000,000
26183	Repayment Of Debt	0	0	0	0	-1,142,000,000	0	0	0
26005	Capital Expenditure	-212,018,000,000	-48,755,000,000	-54,583,000,000	-43,462,000,000	-65,218,000,000	-329,081,000,000	-427,242,000,000	-154,529,000,000
26012	Financing Cash Flow	88,144,000,000	-6,867,000,000	69,316,000,000	10,035,000,000	15,660,000,000	74,215,000,000	314,182,000,000	151,191,000,000
26013	Investing Cash Flow	-58,677,000,000	-34,529,000,000	82,727,000,000	-44,819,000,000	-62,056,000,000	-61,314,000,000	-273,411,000,000	-163,591,000,000
26088	Common Stock Payments	0	0	0	0	0	0	0	0
26015	Beginning Cash Position	144,360,000,000	249,164,000,000	101,650,000,000	198,549,000,000	144,360,000,000	268,455,000,000	87,465,000,000	78,895,000,000
26223	Classesof Cash Payments	-2,334,539,000,000	-645,679,000,000	-600,879,000,000	-539,513,000,000	-548,468,000,000	-3,828,524,000,000	-3,860,180,000,000	-2,465,352,000,000
26099	Long Term Debt Issuance	119,065,000,000	19,477,000,000	78,303,000,000	2,775,000,000	18,510,000,000	159,596,000,000	320,060,000,000	158,451,000,000
26090	Long Term Debt Payments	0	0	0	0	0	0	0	0
26091	Short Term Debt Payments	0	0	0	0	-1,142,000,000	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	119,065,000,000	19,477,000,000	78,303,000,000	2,775,000,000	18,510,000,000	159,596,000,000	320,060,000,000	158,451,000,000
26164	Net Other Financing Charges	-22,644,000,000	-22,644,000,000	0	0	0	-78,743,000,000	320,060,000,000	158,451,000,000
26165	Net Other Investing Changes	129,350,000,000	-1,175,000,000	128,720,000,000	-1,357,000,000	3,162,000,000	264,178,000,000	-40,467,000,000	-9,062,000,000
26119	Net P P E Purchase And Sale	-207,532,000,000	-48,755,000,000	-50,097,000,000	-43,462,000,000	-65,218,000,000	-329,081,000,000	-232,944,000,000	-154,529,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	0
26075	Net Short Term Debt Issuance	0	0	0	0	-1,142,000,000	0	0	0
26072	Net Issuance Payments Of Debt	119,065,000,000	19,477,000,000	78,303,000,000	3,917,000,000	17,368,000,000	159,596,000,000	320,060,000,000	158,451,000,000
26063	Effect Of Exchange Rate Changes	-432,000,000	-203,000,000	75,000,000	2,376,000,000	-2,680,000,000	3,432,000,000	12,000,000	239,000,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	-55,855,000,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-50,287,000,000	-84,457,000,000	-4,604,000,000	-64,491,000,000	103,265,000,000	-84,573,000,000	140,207,000,000	20,731,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,395,563,000,000	560,119,000,000	602,961,000,000	568,802,000,000	663,681,000,000	4,161,437,000,000	4,012,055,000,000	2,494,256,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-04-15	At close: 04:00PM WIB	75	75	75	75	75.00 - 75.00	75	75	75.00 - 125.00	75	125	46,900	855,694	187,512,000,000	1	3	25	Jun 26, 2024 - Jul 01, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-04-12	At close: 04:00PM WIB	75	75	75	75	75.00 - 75.00	75	75	75.00 - 125.00	75	125	46,900	852,422	207,894,000,000	1	1	60	Jun 26, 2024 - Jul 01, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-04-11	At close: 04:00PM WIB	75	75	75	75	75.00 - 75.00	75	75	75.00 - 125.00	75	125	46,900	837,621	207,894,000,000	1	1	60	Jun 26, 2024 - Jul 01, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-04-10	At close: 04:00PM WIB	75	75	75	75	75.00 - 75.00	75	75	75.00 - 125.00	75	125	46,900	893,121	207,894,000,000	1	1	60	Jun 26, 2024 - Jul 01, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-04-05	At close: 04:00PM WIB	75	75	75	75	75.00 - 75.00	75	75	75.00 - 125.00	75	125	46,900	893,850	207,894,000,000	1	1	60	Jun 26, 2024 - Jul 01, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-04-04	At close: 04:00PM WIB	79	77	75	75	75.00 - 77.00	75	77	75.00 - 125.00	75	125	290,700	911,634	207,894,000,000	1	1	60	Jun 26, 2024 - Jul 01, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-04-03	At close: 04:00PM WIB	84	80	79	79	79.00 - 80.00	79	80	79.00 - 125.00	79	125	13,900	941,722	218,982,000,000	1	1	60	Jun 26, 2024 - Jul 01, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-04-02	At close: 04:05PM WIB	90	84	83	84	84.00 - 84.00	84	84	84.00 - 125.00	84	125	81,400	987,927	232,841,000,000	1	1	60	Jun 26, 2024 - Jul 01, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-04-01	At close: 04:00PM WIB	92	90	91	90	90.00 - 91.00	90	91	90.00 - 125.00	90	125	479,600	1,022,327	249,473,000,000	1	2	60	Jun 26, 2024 - Jul 01, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-29	At close: 04:00PM WIB	102	92	93	92	92.00 - 92.00	92	92	92.00 - 125.00	92	125	188,000	1,022,327	255,017,000,000	1	2	60	Mar 29, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-28	At close: 04:00PM WIB	102	92	93	92	92.00 - 92.00	92	92	92.00 - 125.00	92	125	188,000	1,024,877	230,015,000,000	1	1	66	Mar 30, 2024 - Apr 04, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-27	At close: 04:08PM WIB	113	105	0	0	102.00 - 105.00	102	105	96.00 - 125.00	96	125	121,900	1,034,993	255,016,000,000	1	2	66	Mar 30, 2024 - Apr 04, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-26	At close: 11:55AM WIB	113	0	0	0	113.00 - 113.00	113	113	96.00 - 125.00	96	125	0	1,097,082	282,518,000,000	1	2	66	Mar 30, 2024 - Apr 04, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-25	At close: 11:55AM WIB	112	114	0	0	113.00 - 114.00	113	114	96.00 - 125.00	96	125	200	1,116,329	282,518,000,000	1	2	66	Mar 30, 2024 - Apr 04, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-22	At close: 04:07PM WIB	113	113	111	112	112.00 - 113.00	112	113	96.00 - 125.00	96	125	15,600	1,135,994	280,018,000,000	1	2	66	Mar 30, 2024 - Apr 04, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-21	At close: 04:00PM WIB	112	0	0	0	0.0000 - 0.0000	0	0		0		0	1,121,394	0	1	0	66	Mar 30, 2024 - Apr 04, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-14	As of 01:30PM WIB. Market open.	111	111	111	114	110.00 - 114.00	110	114	96.00 - 125.00	96	125	654,600	1,090,173	285,018,000,000	1	2	66	Mar 30, 2024 - Apr 04, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-13	At close: 04:00PM WIB	110	110	110	111	109.00 - 112.00	109	112	96.00 - 125.00	96	125	23,300	1,091,208	277,518,000,000	1	2	66	Mar 30, 2024 - Apr 04, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-11	At close: 04:01PM WIB	111	110	109	110	105.00 - 112.00	105	112	96.00 - 125.00	96	125	83,600	1,063,301	275,018,000,000	1	2	66	Mar 30, 2024 - Apr 04, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-08	At close: 04:01PM WIB	111	110	109	110	105.00 - 112.00	105	112	96.00 - 125.00	96	125	83,600	1,090,679	275,018,000,000	1	2	66	Mar 30, 2024 - Apr 04, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-05	At close: 03:49PM WIB	111	112	111	112	107.00 - 115.00	107	115	96.00 - 131.00	96	131	1,417,600	1,143,029	280,018,000,000	1	2	66	Mar 30, 2024 - Apr 04, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-04	At close: 02:25PM WIB	112	114	112	113	111.00 - 115.00	111	115	96.00 - 134.00	96	134	121,000	1,147,448	277,518,000,000	1	2	66	Mar 30, 2024 - Apr 04, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-01	At close: 04:00PM WIB	111	115	112	113	108.00 - 115.00	108	115	96.00 - 135.00	96	135	2,108,000	1,140,846	280,018,000,000	1	2	66	Mar 30, 2024 - Apr 04, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-02-28	At close: 04:01PM WIB	113	116	113	115	114.00 - 117.00	114	117	96.00 - 135.00	96	135	517,500	1,189,944	285,018,000,000	1	2	66	Mar 30, 2024 - Apr 04, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-02-27	At close: 04:00PM WIB	115	115	113	114	113.00 - 117.00	113	117	96.00 - 138.00	96	138	998,000	1,205,235	282,518,000,000	1	2	66	Mar 30, 2024 - Apr 04, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-02-26	At close: 03:38PM WIB	113	111	113	115	111.00 - 118.00	111	118	96.00 - 138.00	96	138	1,203,500	1,199,738	287,518,000,000	1	2	66	Mar 30, 2024 - Apr 04, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-02-23	At close: 04:00PM WIB	108	108	111	113	108.00 - 115.00	108	115	96.00 - 138.00	96	138	1,536,000	1,186,611	282,518,000,000	1	2	66	Mar 30, 2024 - Apr 04, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk (UNSP.JK)	2024-02-22	At close: 03:43PM WIB	108	106	107	108	106.00 - 109.00	106	109	96.00 - 138.00	96	138	597,800	1,197,183	270,017,000,000	1	2	66	Mar 30, 2024 - Apr 04, 2024	N/A (N/A)	Aug 09, 2012
UNSP	PT Bakrie Sumatera Plantations Tbk (UNSP.JK)	2024-02-21	At close: 04:12PM WIB	108	108	107	108	107.00 - 109.00	107	109	96.00 - 138.00	96	138	676,100	1,191,752	270,017,000,000	1	2	66	Mar 30, 2024 - Apr 04, 2024	N/A (N/A)	Aug 09, 2012

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	5 Year Average Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-04-15	187,510,000,000	5,360,000,000,000	3	2	18	1	125	75	103	110	852	183	1,370,000,000	1,370,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2023	Dec 31, 2023	3	-7	2,410,000,000,000	962	-73	100,840,000,000	62,690,000,000	25	123,110,000,000	49	7,060,000,000,000	-2,167	-50,290,000,000	-819,740,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-04-12	187,510,000,000	5,360,000,000,000	3	2	18	1	125	75	104	110	838	175	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	60	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-04-11	187,510,000,000	5,360,000,000,000	3	2	18	1	125	75	104	110	893	175	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	60	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-04-10	187,510,000,000	5,360,000,000,000	3	2	18	1	125	75	104	110	893	175	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	60	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-04-05	187,510,000,000	5,810,000,000,000	1	1	7	1	125	0	107	111	912	310	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	60	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-04-04	210,010,000,000	5,840,000,000,000	1	2	7	1	125	0	108	111	942	320	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	60	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-04-03	210,010,000,000	5,840,000,000,000	1	2	7	1	125	0	109	111	988	584	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	60	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-04-02	225,010,000,000	5,850,000,000,000	1	2	7	1	125	0	109	111	1,020,000	596	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	60	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-04-01	230,010,000,000	5,860,000,000,000	1	2	7	1	125	0	109	111	1,020,000	596	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	60	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-29	230,010,000,000	5,860,000,000,000	1	2	7	1	125	92	110	111	1,020,000	645	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	60	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-28	255,020,000,000	5,880,000,000,000	2	2	7	1	125	0	110	111	1,030,000	635	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	66	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-27	280,020,000,000	5,910,000,000,000	2	2	7	1	125	0	110	111	1,100,000	644	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	66	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-26	280,020,000,000	5,910,000,000,000	2	2	7	1	125	0	110	111	1,120,000	645	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	66	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-25	280,020,000,000	5,910,000,000,000	2	2	7	1	125	96	110	111	1,120,000	645	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	66	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-22	282,520,000,000	5,910,000,000,000	2	2	7	1	125	0	110	111	1,120,000	694	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	66	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-21	280,020,000,000	5,910,000,000,000	2	2	7	1	125	96	110	111	1,120,000	694	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	66	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-14	277,520,000,000	5,900,000,000,000	2	2	7	1	125	0	110	111	1,090,000	724	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	66	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-13	275,020,000,000	5,900,000,000,000	2	2	7	1	125	0	110	111	1,070,000	724	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	66	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-11	275,020,000,000	5,900,000,000,000	2	2	7	1	125	96	110	111	1,070,000	724	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	66	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-08	277,520,000,000	5,900,000,000,000	2	2	7	1	125	96	110	111	1,090,000	869	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	66	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-05	280,020,000,000	5,910,000,000,000	2	2	7	1	134	0	110	111	1,150,000	951	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	66	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-04	280,020,000,000	5,910,000,000,000	2	2	7	1	134	0	110	111	1,150,000	951	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	66	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-03-01	277,520,000,000	5,900,000,000,000	2	2	7	1	135	0	110	111	1,140,000	842	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	66	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-02-28	282,520,000,000	5,910,000,000,000	2	2	7	1	138	0	110	111	1,210,000	863	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	66	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-02-27	287,520,000,000	5,910,000,000,000	2	2	7	1	138	0	110	111	1,200,000	812	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	67	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk	2024-02-26	282,520,000,000	5,910,000,000,000	2	2	7	1	138	0	110	111	1,200,000	812	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	66	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk (UNSP.JK)	2024-02-23	270,020,000,000	5,900,000,000,000	2	2	7	1	138	0	110	111	1,200,000	1,100,000	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	66	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000
UNSP	PT Bakrie Sumatera Plantations Tbk (UNSP.JK)	2024-02-22	270,020,000,000	5,900,000,000,000	2	2	7	1	138	0	110	111	1,190,000	1,040,000	1,370,000,000	1,330,000,000	49	3	N/A	Aug 09, 2012	1:10	Mar 15, 2017	Dec 31, 2022	Sep 30, 2023	4	7	3,890,000,000,000	1,556	-14	172,360,000,000	165,400,000,000	66	249,160,000,000	100	6,560,000,000,000	-2,133	213,500,000,000	211,970,000,000

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	111	112	111	112	100
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	110	111	110	111	300
2024-03-05	15:46:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
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	111	112	111	112	100
2024-03-05	15:46:00	110	111	110	111	300
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
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	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:03:11	113	113	113	113	0
2024-03-05	15:02:00	110	113	109	113	459,900

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	110	111	110	111	300
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
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	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:03:11	113	113	113	113	0
2024-03-05	15:00:00	108	113	107	113	890,000
2024-03-05	14:55:00	109	109	109	109	527,200
2024-03-05	14:50:00	110	110	110	110	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	111	111	109	110	160,500
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0
2024-03-05	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	110	111	110	111	300
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:03:11	113	113	113	113	0
2024-03-05	15:00:00	108	113	107	113	890,000
2024-03-05	14:45:00	110	110	109	109	527,200
2024-03-05	14:30:00	111	111	109	110	160,500
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
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	11:45:00	0	0	0	0	0
2024-03-05	11:39:38	113	113	113	113	0
2024-03-05	11:32:39	110	110	110	110	0
2024-03-05	11:30:00	112	113	110	113	73,100
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	113	113	113	113	100
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:15:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	110	111	110	111	300
2024-03-05	15:03:11	113	113	113	113	0
2024-03-05	15:00:00	108	113	107	113	890,000
2024-03-05	14:30:00	111	111	109	109	687,700
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
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	11:39:38	113	113	113	113	0
2024-03-05	11:32:39	110	110	110	110	0
2024-03-05	11:30:00	112	113	110	113	73,100
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:30:00	113	113	113	113	100
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:02:42	113	113	113	113	0
2024-03-05	09:00:00	112	115	112	113	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:25:59	111	111	111	111	0
2024-03-04	14:00:00	111	111	111	111	28,400
2024-03-04	13:58:29	111	111	111	111	0
2024-03-04	13:30:00	113	113	111	111	50,000
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:38:48	115	115	115	115	0
2024-03-04	11:30:00	115	115	115	115	100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:03:11	113	113	113	113	0
2024-03-05	15:00:00	108	113	107	111	890,300
2024-03-05	14:00:00	111	111	109	109	453,500
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:39:38	113	113	113	113	0
2024-03-05	11:32:39	110	110	110	110	0
2024-03-05	11:00:00	112	113	110	113	73,100
2024-03-05	10:00:00	113	113	113	113	100
2024-03-05	09:02:42	113	113	113	113	0
2024-03-05	09:00:00	112	115	112	113	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:25:59	111	111	111	111	0
2024-03-04	14:00:00	111	111	111	111	28,400
2024-03-04	13:58:29	111	111	111	111	0
2024-03-04	13:00:00	113	113	111	111	50,000
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:38:48	115	115	115	115	0
2024-03-04	11:20:14	112	112	112	112	0
2024-03-04	11:00:00	112	115	112	115	2,400
2024-03-04	10:04:01	114	114	114	114	0
2024-03-04	10:00:00	114	114	112	112	30,100
2024-03-04	09:21:26	114	114	114	114	0
2024-03-04	09:00:00	114	114	114	114	0
2024-03-01	15:00:00	112	114	108	109	2,020,700
2024-03-01	14:19:55	112	112	112	112	0
2024-03-01	14:00:00	113	113	112	113	61,900
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:20:24	113	113	113	113	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	16:10:20	71	71	71	71	0
2024-05-02	15:00:00	71	71	71	71	1,100
2024-05-02	14:55:01	71	71	71	71	0
2024-05-02	13:30:00	71	71	71	71	200
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:01	70	70	70	70	0
2024-05-02	10:30:00	70	70	70	70	10,200
2024-05-02	09:55:01	69	69	69	69	0
2024-05-02	09:00:00	69	69	69	69	0
2024-04-30	16:01:45	74	74	74	74	0
2024-04-30	15:00:00	74	74	74	74	500
2024-04-30	14:55:01	74	74	74	74	0
2024-04-30	13:30:00	74	74	74	74	10,300
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:55:01	74	74	74	74	0
2024-04-30	10:55:01	74	74	74	74	0
2024-04-30	10:30:00	74	74	74	74	327,000
2024-04-30	09:55:01	74	74	74	74	0
2024-04-30	09:00:00	74	74	74	74	0
2024-04-29	16:02:27	74	74	74	74	0
2024-04-29	15:00:00	74	74	74	74	10,400
2024-04-29	14:55:01	74	74	74	74	0
2024-04-29	13:30:00	74	74	74	74	1,000
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	11:55:01	74	74	74	74	0
2024-04-29	10:55:01	73	73	73	73	0
2024-04-29	10:30:00	73	74	73	74	10,000
2024-04-29	09:00:00	0	0	0	0	0
2024-04-26	16:00:02	72	72	72	72	0
2024-04-26	15:00:00	72	72	72	72	3,900

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	69	71	69	71	25,500
2024-04-30	09:00:00	74	74	74	74	338,300
2024-04-29	09:00:00	73	74	73	74	41,400
2024-04-26	09:00:00	71	72	71	72	336,600
2024-04-25	09:00:00	71	71	70	70	484,900
2024-04-24	09:00:00	71	71	71	71	118,100
2024-04-23	09:00:00	70	70	70	70	839,200
2024-04-22	09:00:00	70	70	70	70	94,200
2024-04-19	09:00:00	74	74	74	74	3,200
2024-04-18	09:00:00	75	75	75	75	1,000
2024-04-17	09:00:00	75	76	75	75	771,200
2024-04-16	09:00:00	75	75	75	75	592,900
2024-04-05	09:00:00	75	75	75	75	46,900
2024-04-04	09:00:00	77	77	75	75	290,700
2024-04-03	09:00:00	80	80	79	79	13,900
2024-04-02	09:00:00	84	84	84	84	81,400
2024-04-01	09:00:00	90	91	90	90	479,600
2024-03-28	09:00:00	92	92	92	92	188,000
2024-03-27	09:00:00	105	105	102	102	121,900
2024-03-26	09:00:00	113	113	113	113	0
2024-03-25	09:00:00	114	114	113	113	200
2024-03-22	09:00:00	113	113	112	112	15,100
2024-03-21	09:00:00	115	115	108	113	1,119,500
2024-03-20	09:00:00	113	116	110	112	1,083,900
2024-03-19	09:00:00	113	115	113	113	112,900
2024-03-18	09:00:00	113	116	113	115	2,721,500
2024-03-15	09:00:00	114	114	112	112	598,100
2024-03-14	09:00:00	111	114	110	114	679,500
2024-03-13	09:00:00	110	112	109	111	23,300
2024-03-08	09:00:00	110	112	105	110	83,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	69	71	69	71	25,500
2024-04-29	09:00:00	73	74	73	74	41,400
2024-04-26	09:00:00	71	72	71	72	336,600
2024-04-25	09:00:00	71	71	70	70	484,900
2024-04-24	09:00:00	71	71	71	71	118,100
2024-04-23	09:00:00	70	70	70	70	839,200
2024-04-22	09:00:00	70	70	70	70	94,200
2024-04-19	09:00:00	74	74	74	74	3,200
2024-04-18	09:00:00	75	75	75	75	1,000
2024-04-17	09:00:00	75	76	75	75	771,200
2024-04-16	09:00:00	75	75	75	75	592,900
2024-04-05	09:00:00	75	75	75	75	46,900
2024-04-04	09:00:00	77	77	75	75	290,700
2024-04-03	09:00:00	80	80	79	79	13,900
2024-04-02	09:00:00	84	84	84	84	81,400
2024-04-01	09:00:00	90	91	90	90	479,600
2024-03-28	09:00:00	92	92	92	92	188,000
2024-03-27	09:00:00	105	105	102	102	121,900
2024-03-26	09:00:00	113	113	113	113	0
2024-03-25	09:00:00	114	114	113	113	200
2024-03-22	09:00:00	113	113	112	112	15,100
2024-03-21	09:00:00	115	115	108	113	1,119,500
2024-03-20	09:00:00	113	116	110	112	1,083,900
2024-03-19	09:00:00	113	115	113	113	112,900
2024-03-18	09:00:00	113	116	113	115	2,721,500
2024-03-15	09:00:00	114	114	112	112	598,100
2024-03-14	09:00:00	111	114	110	114	679,500
2024-03-13	09:00:00	110	112	109	111	23,300
2024-03-08	09:00:00	110	112	105	110	83,600
2024-03-07	09:00:00	112	112	110	111	14,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	70	72	70	72	1,873,000
2024-04-14	00:00:00	75	76	74	74	1,368,300
2024-04-07	00:00:00	75	75	75	75	0
2024-03-31	00:00:00	90	91	75	75	912,500
2024-03-24	00:00:00	114	114	92	92	310,100
2024-03-17	00:00:00	113	116	108	112	5,052,900
2024-03-10	00:00:00	110	114	109	112	1,300,900
2024-03-03	00:00:00	114	115	105	110	1,844,600
2024-02-25	00:00:00	111	118	108	112	5,391,700
2024-02-18	00:00:00	108	115	104	113	4,122,800
2024-02-11	00:00:00	108	112	103	108	3,303,100
2024-02-04	00:00:00	106	113	104	107	5,729,400
2024-01-28	00:00:00	106	109	101	105	2,677,700
2024-01-21	00:00:00	109	110	102	106	8,055,100
2024-01-14	00:00:00	115	117	103	108	7,330,000
2024-01-07	00:00:00	115	118	110	115	5,859,400
2023-12-31	00:00:00	113	121	103	115	8,317,300
2023-12-24	00:00:00	112	114	107	113	4,645,900
2023-12-17	00:00:00	111	114	107	112	3,383,600
2023-12-10	00:00:00	111	115	107	111	2,682,400
2023-12-03	00:00:00	110	116	107	111	6,778,700
2023-11-26	00:00:00	112	114	100	109	7,899,200
2023-11-19	00:00:00	114	119	108	112	4,018,500
2023-11-12	00:00:00	112	114	111	113	4,343,900
2023-11-05	00:00:00	114	117	112	114	10,031,100
2023-10-29	00:00:00	112	114	107	112	14,640,000
2023-10-22	00:00:00	114	116	105	112	7,036,700
2023-10-15	00:00:00	115	118	110	113	7,977,700
2023-10-08	00:00:00	116	121	113	114	6,407,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	69	71	69	71	25,500
2024-03-31	00:00:00	90	91	70	74	4,533,500
2024-02-29	00:00:00	115	116	92	92	10,616,500
2024-01-31	00:00:00	107	118	101	111	16,562,600
2023-12-31	00:00:00	113	121	102	106	32,115,900
2023-11-30	00:00:00	108	116	107	113	19,798,300
2023-10-31	00:00:00	111	119	100	109	33,166,800
2023-09-30	00:00:00	115	121	105	110	32,744,700
2023-08-31	00:00:00	108	119	101	115	18,435,700
2023-07-31	00:00:00	120	125	96	105	31,983,700
2023-06-30	00:00:00	114	122	99	121	40,881,700
2023-05-31	00:00:00	104	110	96	104	25,598,000
2023-04-30	00:00:00	109	125	103	104	34,877,300
2023-03-31	00:00:00	114	114	107	108	1,296,800
2023-02-28	00:00:00	121	122	120	120	1,043,600
2023-01-31	00:00:00	138	138	129	133	3,335,100
2022-12-31	00:00:00	131	137	121	125	15,859,600
2022-11-30	00:00:00	139	149	127	128	22,534,200
2022-10-31	00:00:00	140	155	130	139	30,113,600
2022-09-30	00:00:00	125	149	124	140	30,891,800
2022-08-31	00:00:00	143	180	121	132	74,752,700
2022-07-31	00:00:00	131	147	121	144	71,250,100
2022-06-30	00:00:00	119	141	116	131	32,782,700
2022-05-31	00:00:00	115	129	114	119	16,443,100
2022-04-30	00:00:00	117	127	114	115	6,106,800
2022-03-31	00:00:00	120	133	114	117	31,941,700
2022-02-28	00:00:00	119	128	113	119	14,045,100
2022-01-31	00:00:00	112	144	105	116	53,660,600
2021-12-31	00:00:00	112	119	105	112	15,957,700
2021-11-30	00:00:00	111	114	104	109	5,736,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	69	71	69	71	25,500
2024-03-31	00:00:00	90	91	70	74	4,195,200
2024-02-29	00:00:00	115	116	92	92	10,616,500
2024-01-31	00:00:00	107	118	70	74	31,712,600
2023-12-31	00:00:00	113	121	92	92	59,295,000
2023-11-30	00:00:00	108	121	101	111	68,476,800
2023-10-31	00:00:00	111	121	100	106	85,081,000
2023-09-30	00:00:00	115	121	100	113	85,709,800
2023-08-31	00:00:00	108	121	100	109	84,347,200
2023-07-31	00:00:00	120	125	96	110	83,164,100
2023-06-30	00:00:00	114	125	96	115	91,301,100
2023-05-31	00:00:00	104	125	96	105	98,463,400
2023-04-30	00:00:00	109	125	96	121	101,357,000
2023-03-31	00:00:00	108	125	96	104	61,971,200
2023-02-28	00:00:00	121	125	103	104	57,188,300
2023-01-31	00:00:00	138	138	107	108	62,521,000
2022-10-31	00:00:00	140	155	121	125	68,507,400
2022-07-31	00:00:00	131	180	121	140	176,894,600
2022-04-30	00:00:00	117	141	114	131	55,332,600
2022-01-31	00:00:00	112	144	105	117	99,647,400
2021-10-31	00:00:00	110	119	104	112	37,741,000
2021-07-31	00:00:00	111	133	102	110	76,935,000
2021-04-30	00:00:00	112	118	102	111	24,830,400
2021-01-31	00:00:00	113	123	111	113	35,223,500

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2017-03-15	09:00:00	1	10	1:10
2017-03-07	09:00:00	1	10	1:10
2016-11-30	09:00:00	1	10	1:10
2016-11-15	09:00:00	1	10	1:10

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