Informasi Saham ABDA PT Asuransi Bina Dana Arta Tbk Insurance

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	5	3	21
40002	Enterprise Value	5	2,381,381,021,000	2,870,814,982,000	3,928,240,702,000
14008	Pe Ratio	15	37	66	34
14012	Pb Ratio	22	2	2	3
14010	Ps Ratio	29	4	4	5
40001	Market Cap	32	3,104,033,400,000	3,600,678,744,000	4,159,404,756,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	5	3	4	5	5	21
40002	Enterprise Value	5	2,381,381,021,000	2,870,814,982,000	3,326,721,744,000	3,608,473,069,000	3,574,172,814,000	3,928,240,702,000
14008	Pe Ratio	15	37	66	61	66	44	34
14012	Pb Ratio	22	2	2	3	3	3	3
14010	Ps Ratio	29	4	4	5	5	5	5
40001	Market Cap	32	3,104,033,400,000	3,600,678,744,000	3,786,920,748,000	4,004,203,086,000	4,019,723,253,000	4,159,404,756,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	0	0	1,714,385,000	0	0
20091	Net Income	84,581,307,000	39,863,522,000	91,144,434,000	157,363,230,000	138,203,753,000
29004	Basic E P S	136	0	147	253	223
29009	Diluted E P S	136	0	147	253	223
20136	Pretax Income	68,578,074,000	19,563,670,000	105,991,095,000	174,699,981,000	160,874,837,000
20145	Tax Provision	-15,997,649,000	-20,297,825,000	14,852,816,000	17,348,912,000	22,684,550,000
20100	Total Revenue	870,531,243,000	228,935,608,000	753,810,593,000	788,581,085,000	907,194,332,000
20164	Total Expenses	801,953,169,000	209,371,943,000	647,819,498,000	613,881,104,000	746,319,495,000
20177	Interest Income	121,207,962,000	30,405,220,000	108,148,031,000	121,346,203,000	128,353,716,000
20316	Normalized Income	78,248,363,760	33,737,933,960	87,749,169,632	157,293,075,914	137,556,373,262
20112	Operating Revenue	870,531,243,000	228,935,608,000	753,810,593,000	788,581,085,000	907,194,332,000
20087	Minority Interests	5,584,000	2,027,000	6,155,000	12,161,000	13,466,000
20418	Tax Rate For Calcs	0	0	0	0	0
20416	Total Unusual Items	8,119,158,000	7,853,318,000	3,948,591,000	77,889,000	753,650,000
29010	Basic Average Shares	620,806,680	0	620,806,680	620,806,680	620,806,680
20117	Other Income Expense	9,688,907,000	2,542,433,000	10,891,045,000	-2,540,240,000	6,293,122,000
20269	Other Special Charges	-8,119,158,000	-7,853,318,000	-5,662,976,000	-77,889,000	-753,650,000
29011	Diluted Average Shares	620,806,680	0	620,806,680	620,806,680	620,806,680
20162	Special Income Charges	8,119,158,000	7,853,318,000	3,948,591,000	77,889,000	753,650,000
20315	Reconciled Depreciation	10,474,592,000	2,576,992,000	10,976,908,000	9,355,532,000	9,073,017,000
20312	Other Operating Expenses	20,591,596,000	6,660,030,000	15,552,802,000	15,571,197,000	35,703,417,000
20419	Tax Effect Of Unusual Items	1,786,214,760	1,727,729,960	553,326,632	7,734,914	106,270,262
20018	Depreciation Income Statement	10,474,592,000	2,576,992,000	10,976,908,000	9,355,532,000	9,073,017,000
20158	Selling And Marketing Expense	78,346,152,000	25,348,531,000	89,644,119,000	63,766,049,000	37,763,222,000
20093	Net Income Common Stockholders	84,581,307,000	39,863,522,000	91,144,434,000	157,363,230,000	138,203,753,000
20094	Net Income Continuous Operations	84,575,723,000	39,861,495,000	91,138,279,000	157,351,069,000	138,190,287,000
20045	General And Administrative Expense	61,765,330,000	18,799,695,000	48,737,726,000	38,377,539,000	70,046,522,000
20159	Selling General And Administration	140,111,482,000	44,148,226,000	138,381,845,000	102,143,588,000	107,809,744,000
20424	Diluted N I Availto Com Stockholders	84,581,307,000	39,863,522,000	91,144,434,000	157,363,230,000	138,203,753,000
20289	Restructuring And Mergern Acquisition	0	0	0	0	2,350,751,000
20417	Total Unusual Items Excluding Goodwill	8,119,158,000	7,853,318,000	3,948,591,000	77,889,000	753,650,000
20346	Net Income Including Noncontrolling Interests	84,575,723,000	39,861,495,000	91,138,279,000	157,351,069,000	138,190,287,000
20019	Depreciation And Amortization In Income Statement	10,474,592,000	2,576,992,000	10,976,908,000	9,355,532,000	9,073,017,000
20309	Net Income From Continuing And Discontinued Operation	84,581,307,000	39,863,522,000	91,144,434,000	157,363,230,000	138,203,753,000
20331	Net Income From Continuing Operation Net Minority Interest	84,581,307,000	39,863,522,000	91,144,434,000	157,363,230,000	138,203,753,000

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
20304	Write Off	0	0	0	0	0	1,714,385,000	0	0
20091	Net Income	84,581,307,000	39,863,522,000	6,893,468,000	13,768,691,000	24,055,626,000	91,144,434,000	157,363,230,000	138,203,753,000
29004	Basic E P S	136	0	88	0	39	147	253	223
29009	Diluted E P S	136	0	88	0	39	147	253	223
20136	Pretax Income	68,578,074,000	19,563,670,000	7,600,722,000	14,278,280,000	27,135,402,000	105,991,095,000	174,699,981,000	160,874,837,000
20145	Tax Provision	-15,997,649,000	-20,297,825,000	708,520,000	511,781,000	3,079,875,000	14,852,816,000	17,348,912,000	22,684,550,000
20100	Total Revenue	870,531,243,000	228,935,608,000	220,394,075,000	213,290,298,000	207,911,262,000	753,810,593,000	788,581,085,000	907,194,332,000
20164	Total Expenses	801,953,169,000	209,371,943,000	212,793,344,000	199,012,021,000	180,775,861,000	647,819,498,000	613,881,104,000	746,319,495,000
20177	Interest Income	121,207,962,000	30,405,220,000	33,109,068,000	29,205,975,000	28,487,699,000	108,148,031,000	121,346,203,000	128,353,716,000
20316	Normalized Income	78,248,363,760	33,737,933,960	6,884,152,623	13,757,442,184	23,839,408,712	87,749,169,632	157,293,075,914	137,556,373,262
20112	Operating Revenue	870,531,243,000	228,935,608,000	220,394,075,000	213,290,298,000	207,911,262,000	753,810,593,000	788,581,085,000	907,194,332,000
20087	Minority Interests	5,584,000	2,027,000	1,266,000	2,192,000	99,000	6,155,000	12,161,000	13,466,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20416	Total Unusual Items	8,119,158,000	7,853,318,000	10,273,000	11,667,000	243,900,000	3,948,591,000	77,889,000	753,650,000
29010	Basic Average Shares	620,806,680	0	620,806,680	0	620,806,680	620,806,680	620,806,680	620,806,680
20117	Other Income Expense	9,688,907,000	2,542,433,000	2,983,184,000	2,987,578,000	1,175,712,000	10,891,045,000	-2,540,240,000	6,293,122,000
20269	Other Special Charges	-8,119,158,000	-7,853,318,000	-10,273,000	-11,667,000	-243,900,000	-5,662,976,000	-77,889,000	-753,650,000
29011	Diluted Average Shares	620,806,680	0	620,806,680	0	620,806,680	620,806,680	620,806,680	620,806,680
20162	Special Income Charges	8,119,158,000	7,853,318,000	10,273,000	11,667,000	243,900,000	3,948,591,000	77,889,000	753,650,000
20315	Reconciled Depreciation	10,474,592,000	2,576,992,000	2,558,691,000	2,642,493,000	2,696,416,000	10,976,908,000	9,355,532,000	9,073,017,000
20312	Other Operating Expenses	20,591,596,000	6,660,030,000	2,835,377,000	4,941,396,000	6,154,793,000	15,552,802,000	15,571,197,000	35,703,417,000
20419	Tax Effect Of Unusual Items	1,786,214,760	1,727,729,960	957,623	418,184	27,682,712	553,326,632	7,734,914	106,270,262
20018	Depreciation Income Statement	10,474,592,000	2,576,992,000	2,558,691,000	2,642,493,000	2,696,416,000	10,976,908,000	9,355,532,000	9,073,017,000
20158	Selling And Marketing Expense	78,346,152,000	25,348,531,000	26,109,995,000	13,348,477,000	13,539,149,000	89,644,119,000	63,766,049,000	37,763,222,000
20093	Net Income Common Stockholders	84,581,307,000	39,863,522,000	6,893,468,000	13,768,691,000	24,055,626,000	91,144,434,000	157,363,230,000	138,203,753,000
20094	Net Income Continuous Operations	84,575,723,000	39,861,495,000	6,892,202,000	13,766,499,000	24,055,527,000	91,138,279,000	157,351,069,000	138,190,287,000
20045	General And Administrative Expense	61,765,330,000	18,799,695,000	16,305,814,000	14,014,176,000	12,645,645,000	48,737,726,000	38,377,539,000	70,046,522,000
20159	Selling General And Administration	140,111,482,000	44,148,226,000	42,415,809,000	27,362,653,000	26,184,794,000	138,381,845,000	102,143,588,000	107,809,744,000
20424	Diluted N I Availto Com Stockholders	84,581,307,000	39,863,522,000	6,893,468,000	13,768,691,000	24,055,626,000	91,144,434,000	157,363,230,000	138,203,753,000
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	0	0	2,350,751,000
20417	Total Unusual Items Excluding Goodwill	8,119,158,000	7,853,318,000	10,273,000	11,667,000	243,900,000	3,948,591,000	77,889,000	753,650,000
20346	Net Income Including Noncontrolling Interests	84,575,723,000	39,861,495,000	6,892,202,000	13,766,499,000	24,055,527,000	91,138,279,000	157,351,069,000	138,190,287,000
20019	Depreciation And Amortization In Income Statement	10,474,592,000	2,576,992,000	2,558,691,000	2,642,493,000	2,696,416,000	10,976,908,000	9,355,532,000	9,073,017,000
20309	Net Income From Continuing And Discontinued Operation	84,581,307,000	39,863,522,000	6,893,468,000	13,768,691,000	24,055,626,000	91,144,434,000	157,363,230,000	138,203,753,000
20331	Net Income From Continuing Operation Net Minority Interest	84,581,307,000	39,863,522,000	6,893,468,000	13,768,691,000	24,055,626,000	91,144,434,000	157,363,230,000	138,203,753,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	157,495,487,000	145,022,385,000	136,297,336,000	146,440,712,000
23139	Net P P E	66,639,652,000	78,028,520,000	96,583,091,000	90,549,799,000
23100	Gross P P E	169,598,277,000	178,261,632,000	196,114,583,000	181,429,832,000
23038	Common Stock	193,316,724,000	193,316,724,000	193,316,724,000	193,316,724,000
23329	Other Assets	115,431,000	81,118,000	199,024,000	441,732,000
23532	Share Issued	620,806,680	620,806,680	620,806,680	620,806,680
23220	Total Assets	2,664,450,707,000	2,472,105,924,000	2,495,890,568,000	2,477,781,648,000
23027	Capital Stock	193,316,724,000	193,316,724,000	193,316,724,000	193,316,724,000
23382	Other Payable	121,613,903,000	122,358,468,000	108,215,645,000	110,497,786,000
23179	Prepaid Assets	23,911,473,000	22,139,375,000	20,340,327,000	18,364,086,000
23000	Accounts Payable	32,032,147,000	19,123,097,000	19,115,105,000	7,686,395,000
23245	Invested Capital	1,548,807,434,000	1,505,430,266,000	1,512,039,226,000	1,387,160,106,000
23340	Other Properties	20,012,265,000	22,496,285,000	23,279,252,000	23,459,823,000
23132	Minority Interest	52,744,000	57,811,000	63,836,000	75,896,000
23381	Other Liabilities	0	0	0	0
23342	Other Receivables	36,190,605,000	34,713,882,000	39,220,128,000	27,597,953,000
23204	Retained Earnings	1,261,832,310,000	1,177,501,003,000	1,137,206,566,000	1,021,687,384,000
23217	Total Tax Payable	3,849,437,000	3,540,820,000	8,966,586,000	28,256,531,000
23231	Trading Securities	0	0	0	0
23001	Accounts Receivable	102,806,033,000	80,357,087,000	84,123,593,000	80,136,871,000
23280	Common Stock Equity	1,548,807,434,000	1,505,430,266,000	1,512,039,226,000	1,387,160,106,000
23403	Net Tangible Assets	1,548,807,434,000	1,505,430,266,000	1,512,039,226,000	1,387,160,106,000
23215	Stockholders Equity	1,548,807,434,000	1,505,430,266,000	1,512,039,226,000	1,387,160,106,000
23383	Tangible Book Value	1,548,807,434,000	1,505,430,266,000	1,512,039,226,000	1,387,160,106,000
23374	Total Capitalization	1,548,807,434,000	1,505,430,266,000	1,512,039,226,000	1,387,160,106,000
23312	Land And Improvements	25,024,642,000	27,922,086,000	35,043,353,000	35,043,353,000
23469	Other Equity Interest	0	0	0	0
23393	Ordinary Shares Number	620,806,680	620,806,680	620,806,680	620,806,680
23008	Accumulated Depreciation	-102,958,625,000	-100,233,112,000	-99,531,492,000	-90,880,033,000
23030	Cash And Cash Equivalents	722,652,379,000	445,550,439,000	385,152,941,000	652,083,696,000
23012	Additional Paid In Capital	8,109,426,000	8,109,426,000	8,109,426,000	8,109,426,000
23275	Buildings And Improvements	72,867,612,000	77,615,506,000	90,180,632,000	89,407,521,000
23126	Long Term Equity Investment	21,252,931,000	16,078,799,000	12,010,212,000	15,584,614,000
23163	Other Short Term Investments	1,314,786,115,000	1,500,707,630,000	1,527,874,214,000	1,366,463,655,000
23020	Available For Sale Securities	0	-2,732,850,000	-2,732,850,000	0
23319	Machinery Furniture Equipment	51,693,758,000	50,227,755,000	47,611,346,000	33,519,135,000
23261	Total Equity Gross Minority Interest	1,548,860,178,000	1,505,488,077,000	1,512,103,062,000	1,387,236,002,000
23259	Total Liabilities Net Minority Interest	1,115,590,529,000	966,617,847,000	983,787,506,000	1,090,545,646,000
23344	Non Current Pension And Other Postretirement Benefit Plans	18,070,511,000	33,859,714,000	30,467,484,000	32,565,426,000

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
23165	Payables	157,495,487,000	148,044,151,000	140,249,223,000	158,257,987,000	145,022,385,000	136,297,336,000	146,440,712,000
23139	Net P P E	66,639,652,000	72,591,924,000	74,231,467,000	75,671,071,000	78,028,520,000	96,583,091,000	90,549,799,000
23100	Gross P P E	169,598,277,000	179,477,127,000	178,936,191,000	177,794,573,000	178,261,632,000	196,114,583,000	181,429,832,000
23038	Common Stock	193,316,724,000	193,316,724,000	193,316,724,000	193,316,724,000	193,316,724,000	193,316,724,000	193,316,724,000
23329	Other Assets	115,431,000	118,292,000	148,637,000	103,711,000	81,118,000	199,024,000	441,732,000
23532	Share Issued	620,806,680	620,806,680	620,806,680	620,806,680	620,806,680	620,806,680	620,806,680
23220	Total Assets	2,664,450,707,000	2,544,850,050,000	2,574,469,356,000	2,552,230,190,000	2,472,105,924,000	2,495,890,568,000	2,477,781,648,000
23027	Capital Stock	193,316,724,000	193,316,724,000	193,316,724,000	193,316,724,000	193,316,724,000	193,316,724,000	193,316,724,000
23382	Other Payable	121,613,903,000	119,931,136,000	105,944,939,000	120,482,027,000	122,358,468,000	108,215,645,000	110,497,786,000
23179	Prepaid Assets	23,911,473,000	28,050,291,000	29,120,472,000	24,756,264,000	22,139,375,000	20,340,327,000	18,364,086,000
23000	Accounts Payable	32,032,147,000	21,213,540,000	23,621,844,000	24,322,241,000	19,123,097,000	19,115,105,000	7,686,395,000
23245	Invested Capital	1,548,807,434,000	1,478,968,519,000	1,510,786,308,000	1,503,506,749,000	1,505,430,266,000	1,512,039,226,000	1,387,160,106,000
23340	Other Properties	20,012,265,000	22,286,548,000	22,332,597,000	21,879,473,000	22,496,285,000	23,279,252,000	23,459,823,000
23132	Minority Interest	52,744,000	54,254,000	55,519,000	57,712,000	57,811,000	63,836,000	75,896,000
23381	Other Liabilities	0	0	1,000	0	0	0	0
23342	Other Receivables	36,190,605,000	43,715,590,000	35,406,125,000	42,686,816,000	34,713,882,000	39,220,128,000	27,597,953,000
23204	Retained Earnings	1,261,832,310,000	1,221,968,789,000	1,215,075,320,000	1,201,556,629,000	1,177,501,003,000	1,137,206,566,000	1,021,687,384,000
23217	Total Tax Payable	3,849,437,000	6,899,475,000	10,682,440,000	13,453,719,000	3,540,820,000	8,966,586,000	28,256,531,000
23231	Trading Securities	0	0	0	0	0	0	0
23001	Accounts Receivable	102,806,033,000	80,305,257,000	101,821,158,000	130,981,088,000	80,357,087,000	84,123,593,000	80,136,871,000
23280	Common Stock Equity	1,548,807,434,000	1,478,968,519,000	1,510,786,308,000	1,503,506,749,000	1,505,430,266,000	1,512,039,226,000	1,387,160,106,000
23403	Net Tangible Assets	1,548,807,434,000	1,478,968,519,000	1,510,786,308,000	1,503,506,749,000	1,505,430,266,000	1,512,039,226,000	1,387,160,106,000
23215	Stockholders Equity	1,548,807,434,000	1,478,968,519,000	1,510,786,308,000	1,503,506,749,000	1,505,430,266,000	1,512,039,226,000	1,387,160,106,000
23383	Tangible Book Value	1,548,807,434,000	1,478,968,519,000	1,510,786,308,000	1,503,506,749,000	1,505,430,266,000	1,512,039,226,000	1,387,160,106,000
23374	Total Capitalization	1,548,807,434,000	1,478,968,519,000	1,510,786,308,000	1,503,506,749,000	1,505,430,266,000	1,512,039,226,000	1,387,160,106,000
23312	Land And Improvements	25,024,642,000	27,922,086,000	27,922,086,000	27,922,086,000	27,922,086,000	35,043,353,000	35,043,353,000
23469	Other Equity Interest	0	0	1,000	0	0	0	0
23393	Ordinary Shares Number	620,806,680	620,806,680	620,806,680	620,806,680	620,806,680	620,806,680	620,806,680
23008	Accumulated Depreciation	-102,958,625,000	-106,885,203,000	-104,704,724,000	-102,123,502,000	-100,233,112,000	-99,531,492,000	-90,880,033,000
23030	Cash And Cash Equivalents	722,652,379,000	729,863,762,000	460,199,004,000	395,730,017,000	445,550,439,000	385,152,941,000	652,083,696,000
23012	Additional Paid In Capital	8,109,426,000	8,109,426,000	8,109,426,000	8,109,426,000	8,109,426,000	8,109,426,000	8,109,426,000
23275	Buildings And Improvements	72,867,612,000	78,215,506,000	77,871,062,000	77,615,506,000	77,615,506,000	90,180,632,000	89,407,521,000
23126	Long Term Equity Investment	21,252,931,000	18,876,161,000	17,816,813,000	16,600,975,000	16,078,799,000	12,010,212,000	15,584,614,000
23163	Other Short Term Investments	1,314,786,115,000	1,254,099,098,000	1,537,788,590,000	1,563,703,252,000	1,500,707,630,000	1,527,874,214,000	1,366,463,655,000
23020	Available For Sale Securities	0	0	0	0	-2,732,850,000	-2,732,850,000	0
23319	Machinery Furniture Equipment	51,693,758,000	51,052,987,000	50,810,446,000	50,377,508,000	50,227,755,000	47,611,346,000	33,519,135,000
23261	Total Equity Gross Minority Interest	1,548,860,178,000	1,479,022,773,000	1,510,841,827,000	1,503,564,461,000	1,505,488,077,000	1,512,103,062,000	1,387,236,002,000
23259	Total Liabilities Net Minority Interest	1,115,590,529,000	1,065,827,277,000	1,063,627,529,000	1,048,665,729,000	966,617,847,000	983,787,506,000	1,090,545,646,000
23344	Non Current Pension And Other Postretirement Benefit Plans	18,070,511,000	33,859,713,000	33,859,714,000	33,859,714,000	33,859,714,000	30,467,484,000	32,565,426,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	13,223,745,000	12,955,765,000	11,354,878,000	123,966,000	18,215,134,000
26285	All Taxes Paid	-18,124,764,000	-3,100,597,000	-33,729,893,000	-72,219,274,000	-38,318,282,000
26185	Free Cash Flow	-34,188,826,000	-27,430,841,000	-49,802,252,000	-137,745,618,000	-227,023,759,000
26027	Changes In Cash	276,789,192,000	-7,524,132,000	59,998,140,000	-266,930,755,000	-374,558,984,000
26016	End Cash Position	722,652,379,000	722,652,379,000	445,550,439,000	385,152,941,000	652,083,696,000
26112	Purchase Of P P E	-3,590,311,000	-1,127,168,000	-13,114,635,000	-18,954,590,000	-4,966,673,000
26125	Sale Of Investment	145,005,656,000	-31,150,499,000	0	0	0
26005	Capital Expenditure	-3,590,311,000	-1,127,168,000	-13,114,635,000	-18,954,590,000	-4,966,673,000
26007	Cash Dividends Paid	-50,599,998,000	0	-50,599,997,000	-41,594,048,000	-37,248,401,000
26012	Financing Cash Flow	0	0	-50,599,997,000	-41,594,048,000	-37,248,401,000
26013	Investing Cash Flow	307,387,707,000	18,779,541,000	147,285,754,000	-106,545,679,000	-115,253,497,000
26110	Purchase Of Investment	35,378,634,000	0	-23,712,580,000	-149,434,777,000	-281,618,757,000
26015	Beginning Cash Position	445,550,439,000	729,863,762,000	385,152,941,000	652,083,696,000	1,026,642,680,000
26223	Classesof Cash Payments	-819,827,584,000	-207,149,763,000	-781,708,027,000	-731,587,887,000	-807,517,028,000
26246	Dividends Received C F I	2,376,977,000	0	1,420,588,000	2,070,597,000	2,406,401,000
26154	Common Stock Dividend Paid	-50,599,998,000	0	-50,599,997,000	-41,594,048,000	-37,248,401,000
26165	Net Other Investing Changes	150,371,640,000	38,101,443,000	171,337,503,000	59,649,125,000	150,710,398,000
26119	Net P P E Purchase And Sale	9,633,434,000	11,828,597,000	-1,759,757,000	-18,830,624,000	13,248,461,000
26063	Effect Of Exchange Rate Changes	312,748,000	312,748,000	399,358,000	0	0
26118	Net Investment Purchase And Sale	145,005,656,000	-31,150,499,000	-23,712,580,000	-149,434,777,000	-281,618,757,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-329,136,221,000	-79,457,161,000	-311,290,666,000	-273,144,267,000	-296,690,655,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	27,442,971,000	0	10,164,227,000
26220	Cash Flowsfromusedin Operating Activities Direct	-30,598,515,000	-26,303,673,000	-36,687,617,000	-118,791,028,000	-222,057,086,000
26221	Classesof Cash Receiptsfrom Operating Activities	789,229,069,000	180,846,091,000	745,020,410,000	612,796,859,000	585,459,942,000

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	13,223,745,000	12,955,765,000	11,080,000	13,000,000	243,900,000	11,354,878,000	123,966,000	18,215,134,000
26285	All Taxes Paid	-18,124,764,000	-3,100,597,000	-5,372,974,000	-4,220,420,000	-5,430,773,000	-33,729,893,000	-72,219,274,000	-38,318,282,000
26185	Free Cash Flow	-34,188,826,000	-27,430,841,000	-12,795,122,000	-7,969,237,000	14,006,374,000	-49,802,252,000	-137,745,618,000	-227,023,759,000
26027	Changes In Cash	276,789,192,000	-7,524,132,000	269,664,759,000	64,468,987,000	-49,820,422,000	59,998,140,000	-266,930,755,000	-374,558,984,000
26016	End Cash Position	722,652,379,000	722,652,379,000	729,863,762,000	460,199,003,000	395,730,016,000	445,550,439,000	385,152,941,000	652,083,696,000
26112	Purchase Of P P E	-3,590,311,000	-1,127,168,000	-919,955,000	-1,204,222,000	-338,966,000	-13,114,635,000	-18,954,590,000	-4,966,673,000
26125	Sale Of Investment	145,005,656,000	-31,150,499,000	0	0	0	0	0	0
26005	Capital Expenditure	-3,590,311,000	-1,127,168,000	-919,955,000	-1,204,222,000	-338,966,000	-13,114,635,000	-18,954,590,000	-4,966,673,000
26007	Cash Dividends Paid	-50,599,998,000	0	0	0	0	-50,599,997,000	-41,594,048,000	-37,248,401,000
26012	Financing Cash Flow	0	0	0	0	0	-50,599,997,000	-41,594,048,000	-37,248,401,000
26013	Investing Cash Flow	307,387,707,000	18,779,541,000	281,539,926,000	71,234,002,000	-64,165,762,000	147,285,754,000	-106,545,679,000	-115,253,497,000
26110	Purchase Of Investment	35,378,634,000	0	0	21,639,114,000	-88,987,458,000	-23,712,580,000	-149,434,777,000	-281,618,757,000
26015	Beginning Cash Position	445,550,439,000	729,863,762,000	460,199,003,000	395,730,016,000	445,550,439,000	385,152,941,000	652,083,696,000	1,026,642,680,000
26223	Classesof Cash Payments	-819,827,584,000	-207,149,763,000	-211,290,774,000	-209,991,151,000	-191,395,896,000	-781,708,027,000	-731,587,887,000	-807,517,028,000
26246	Dividends Received C F I	2,376,977,000	0	2,162,555,000	0	0	1,420,588,000	2,070,597,000	2,406,401,000
26154	Common Stock Dividend Paid	-50,599,998,000	0	0	0	0	-50,599,997,000	-41,594,048,000	-37,248,401,000
26165	Net Other Investing Changes	150,371,640,000	38,101,443,000	36,781,747,000	50,571,688,000	24,916,762,000	171,337,503,000	59,649,125,000	150,710,398,000
26119	Net P P E Purchase And Sale	9,633,434,000	11,828,597,000	-908,875,000	-1,191,222,000	-95,066,000	-1,759,757,000	-18,830,624,000	13,248,461,000
26063	Effect Of Exchange Rate Changes	312,748,000	312,748,000	0	0	0	399,358,000	0	0
26118	Net Investment Purchase And Sale	145,005,656,000	-31,150,499,000	243,504,499,000	21,639,114,000	-88,987,458,000	-23,712,580,000	-149,434,777,000	-281,618,757,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	-1,000	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-329,136,221,000	-79,457,161,000	-71,302,788,000	-92,316,742,000	-86,059,530,000	-311,290,666,000	-273,144,267,000	-296,690,655,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	27,442,971,000	0	10,164,227,000
26220	Cash Flowsfromusedin Operating Activities Direct	-30,598,515,000	-26,303,673,000	-11,875,167,000	-6,765,015,000	14,345,340,000	-36,687,617,000	-118,791,028,000	-222,057,086,000
26221	Classesof Cash Receiptsfrom Operating Activities	789,229,069,000	180,846,091,000	199,415,606,000	203,226,135,000	205,741,237,000	745,020,410,000	612,796,859,000	585,459,942,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-04-15	At close: 09:55AM WIB	5,000	0	5,000	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,475.00	5,000	6,475	0	26	3,104,000,000,000	37	136	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-04-12	At close: 09:55AM WIB	5,000	0	5,000	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,475.00	5,000	6,475	0	25	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-04-11	At close: 09:55AM WIB	5,000	0	5,000	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,475.00	5,000	6,475	0	25	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-04-10	At close: 09:55AM WIB	5,000	0	5,000	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,475.00	5,000	6,475	0	25	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-04-05	At close: 09:55AM WIB	5,000	0	5,000	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,475.00	5,000	6,475	0	26	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-04-04	At close: 09:55AM WIB	5,000	5,000	5,000	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,475.00	5,000	6,475	100	24	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-04-03	At close: 04:00PM WIB	5,000	0	5,000	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,475.00	5,000	6,475	0	24	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-04-02	At close: 04:00PM WIB	5,000	0	5,000	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,475.00	5,000	6,475	0	24	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-04-01	At close: 04:00PM WIB	5,000	0	5,000	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,475.00	5,000	6,475	0	24	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-29	At close: 04:00PM WIB	5,000	0	5,000	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,475.00	5,000	6,475	0	24	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-28	At close: 04:00PM WIB	5,000	0	5,000	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,475.00	5,000	6,475	0	24	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-27	At close: 04:00PM WIB	5,000	0	0	0.00 - 0.00	0	0		0		0	24	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-26	At close: 04:00PM WIB	5,000	0	0	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,475.00	5,000	6,475	0	24	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-25	At close: 04:00PM WIB	5,000	0	0	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,475.00	5,000	6,475	0	24	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-22	At close: 04:00PM WIB	5,000	0	0	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,475.00	5,000	6,475	0	24	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-21	At close: 04:00PM WIB	5,000	0	0	0.0000 - 0.0000	0	0		0		0	24	0	0	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-14	As of 04:00PM WIB. Market open.	5,000	0	0	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,475.00	5,000	6,475	0	24	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-13	At close: 04:00PM WIB	5,000	0	5,000	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,475.00	5,000	6,475	0	24	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-11	At close: 04:00PM WIB	5,000	0	5,000	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,475.00	5,000	6,475	0	23	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-08	At close: 04:00PM WIB	5,000	0	5,000	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,550.00	5,000	6,550	0	23	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-05	At close: 04:00PM WIB	5,000	0	5,000	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,550.00	5,000	6,550	0	57	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-04	At close: 04:00PM WIB	5,000	0	0	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,550.00	5,000	6,550	0	57	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-01	At close: 04:00PM WIB	5,000	0	0	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,550.00	5,000	6,550	0	57	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-02-28	At close: 04:00PM WIB	5,000	0	5,000	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,550.00	5,000	6,550	0	53	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-02-27	At close: 04:00PM WIB	5,000	0	5,000	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,550.00	5,000	6,550	0	53	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-02-26	At close: 04:00PM WIB	5,000	0	0	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,550.00	5,000	6,550	0	53	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-02-23	At close: 04:00PM WIB	5,000	0	0	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,550.00	5,000	6,550	0	53	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk (ABDA.JK)	2024-02-22	At close: 04:00PM WIB	5,500	5,000	5,500	5,000.00 - 5,000.00	5,000	5,000	5,000.00 - 6,550.00	5,000	6,550	200	50	3,104,000,000,000	57	88	N/A	N/A (N/A)	Jun 07, 2022
ABDA	PT Asuransi Bina Dana Arta Tbk (ABDA.JK)	2024-02-21	At close: 04:00PM WIB	5,500	0	0	5,500.00 - 5,500.00	5,500	5,500	5,500.00 - 6,550.00	5,500	6,550	0	50	3,414,000,000,000	63	88	N/A	N/A (N/A)	Jun 07, 2022

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	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)	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)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-04-15	3,100,000,000,000	2,380,000,000,000	37	4	2	3	6,475	5,000	5,150	5,768	25	16	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2023	Dec 31, 2023	10	7	2	6	814,800,000,000	1,312	0	83,500,000,000	84,580,000,000	136	300	2,040,000,000,000	3,281	4	2,495	-30,600,000,000	282,990,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-04-12	3,100,000,000,000	2,380,000,000,000	37	4	2	3	6,475	5,000	5,170	5,781	25	12	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-04-11	3,100,000,000,000	2,380,000,000,000	37	4	2	3	6,475	5,000	5,170	5,781	25	12	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-04-10	3,100,000,000,000	2,380,000,000,000	37	4	2	3	6,475	5,000	5,170	5,781	25	12	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-04-05	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,475	0	5,220	5,817	24	0	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-04-04	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,475	5,000	5,230	5,824	24	0	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-04-03	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,475	5,000	5,244	5,831	24	0	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-04-02	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,475	5,000	5,258	5,838	24	0	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-04-01	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,475	5,000	5,258	5,838	24	0	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-29	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,475	5,000	5,272	5,846	24	0	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-28	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,475	0	5,286	5,853	24	0	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-27	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,475	0	5,300	5,860	24	0	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-26	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,475	0	5,314	5,867	24	0	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-25	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,475	5,000	5,314	5,867	24	0	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-22	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,475	0	5,342	5,882	24	0	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-21	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,475	5,000	5,342	5,882	24	0	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-14	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,475	0	5,436	5,925	24	22	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-13	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,475	0	5,436	5,925	23	22	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-11	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,475	5,000	5,452	5,933	23	20	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-08	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,550	5,000	5,468	5,940	23	20	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-05	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,550	0	5,532	5,969	57	40	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-04	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,550	0	5,532	5,969	57	40	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-03-01	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,550	0	5,548	5,976	57	50	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-02-28	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,550	0	5,596	5,998	53	30	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-02-27	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,550	0	5,612	6,005	53	30	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk	2024-02-26	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,550	0	5,612	6,005	53	30	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk (ABDA.JK)	2024-02-23	3,100,000,000,000	2,370,000,000,000	57	4	2	3	6,550	0	5,644	6,020	50	10	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk (ABDA.JK)	2024-02-22	3,410,000,000,000	2,680,000,000,000	63	4	2	3	6,550	0	5,650	6,024	50	10	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000
ABDA	PT Asuransi Bina Dana Arta Tbk (ABDA.JK)	2024-02-21	3,410,000,000,000	2,680,000,000,000	63	4	2	3	6,550	5,500	5,650	6,024	50	10	35,370,000	1,850,000	95	1	N/A	Jun 07, 2022	13:10	Jul 22, 2003	Dec 31, 2022	Sep 30, 2023	7	5	2	4	807,730,000,000	1,301	18	82,890,000,000	54,680,000,000	88	-50	1,980,000,000,000	3,196	2	2,382	-2,590,000,000	1,210,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-04-05	15:59:00	0	0	0	0	0
2024-04-05	15:58:00	0	0	0	0	0
2024-04-05	15:57:00	0	0	0	0	0
2024-04-05	15:56:00	0	0	0	0	0
2024-04-05	15:55:00	0	0	0	0	0
2024-04-05	15:54:00	0	0	0	0	0
2024-04-05	15:53:00	0	0	0	0	0
2024-04-05	15:52:00	0	0	0	0	0
2024-04-05	15:51:00	0	0	0	0	0
2024-04-05	15:50:00	0	0	0	0	0
2024-04-05	15:49:00	0	0	0	0	0
2024-04-05	15:48:00	0	0	0	0	0
2024-04-05	15:47:00	0	0	0	0	0
2024-04-05	15:46:00	0	0	0	0	0
2024-04-05	15:45:00	0	0	0	0	0
2024-04-05	15:44:00	0	0	0	0	0
2024-04-05	15:43:00	0	0	0	0	0
2024-04-05	15:42:00	0	0	0	0	0
2024-04-05	15:41:00	0	0	0	0	0
2024-04-05	15:40:00	0	0	0	0	0
2024-04-05	15:39:00	0	0	0	0	0
2024-04-05	15:38:00	0	0	0	0	0
2024-04-05	15:37:00	0	0	0	0	0
2024-04-05	15:36:00	0	0	0	0	0
2024-04-05	15:35:00	0	0	0	0	0
2024-04-05	15:34:00	0	0	0	0	0
2024-04-05	15:33:00	0	0	0	0	0
2024-04-05	15:32:00	0	0	0	0	0
2024-04-05	15:31:00	0	0	0	0	0
2024-04-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-04-05	15:58:00	0	0	0	0	0
2024-04-05	15:56:00	0	0	0	0	0
2024-04-05	15:54:00	0	0	0	0	0
2024-04-05	15:52:00	0	0	0	0	0
2024-04-05	15:50:00	0	0	0	0	0
2024-04-05	15:48:00	0	0	0	0	0
2024-04-05	15:46:00	0	0	0	0	0
2024-04-05	15:44:00	0	0	0	0	0
2024-04-05	15:42:00	0	0	0	0	0
2024-04-05	15:40:00	0	0	0	0	0
2024-04-05	15:38:00	0	0	0	0	0
2024-04-05	15:36:00	0	0	0	0	0
2024-04-05	15:34:00	0	0	0	0	0
2024-04-05	15:32:00	0	0	0	0	0
2024-04-05	15:30:00	0	0	0	0	0
2024-04-05	15:28:00	0	0	0	0	0
2024-04-05	15:26:00	0	0	0	0	0
2024-04-05	15:24:00	0	0	0	0	0
2024-04-05	15:22:00	0	0	0	0	0
2024-04-05	15:20:00	0	0	0	0	0
2024-04-05	15:18:00	0	0	0	0	0
2024-04-05	15:16:00	0	0	0	0	0
2024-04-05	15:14:00	0	0	0	0	0
2024-04-05	15:12:00	0	0	0	0	0
2024-04-05	15:10:00	0	0	0	0	0
2024-04-05	15:08:00	0	0	0	0	0
2024-04-05	15:06:00	0	0	0	0	0
2024-04-05	15:04:00	0	0	0	0	0
2024-04-05	15:02:00	0	0	0	0	0
2024-04-05	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-04-22	15:55:00	0	0	0	0	0
2024-04-22	15:50:00	0	0	0	0	0
2024-04-22	15:45:00	0	0	0	0	0
2024-04-22	15:40:00	0	0	0	0	0
2024-04-22	15:35:00	0	0	0	0	0
2024-04-22	15:30:00	0	0	0	0	0
2024-04-22	15:25:00	0	0	0	0	0
2024-04-22	15:20:00	0	0	0	0	0
2024-04-22	15:15:00	0	0	0	0	0
2024-04-22	15:10:00	0	0	0	0	0
2024-04-22	15:05:00	0	0	0	0	0
2024-04-22	15:00:00	0	0	0	0	0
2024-04-22	14:55:00	0	0	0	0	0
2024-04-22	14:50:00	0	0	0	0	0
2024-04-22	14:45:00	0	0	0	0	0
2024-04-22	14:40:00	0	0	0	0	0
2024-04-22	14:35:00	0	0	0	0	0
2024-04-22	14:30:00	0	0	0	0	0
2024-04-22	14:25:00	0	0	0	0	0
2024-04-22	14:20:00	0	0	0	0	0
2024-04-22	14:15:00	0	0	0	0	0
2024-04-22	14:10:00	0	0	0	0	0
2024-04-22	14:05:00	0	0	0	0	0
2024-04-22	14:00:00	0	0	0	0	0
2024-04-22	13:55:00	0	0	0	0	0
2024-04-22	13:50:00	0	0	0	0	0
2024-04-22	13:45:00	0	0	0	0	0
2024-04-22	13:40:00	0	0	0	0	0
2024-04-22	13:35:00	0	0	0	0	0
2024-04-22	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-04-22	15:45:00	0	0	0	0	0
2024-04-22	15:30:00	0	0	0	0	0
2024-04-22	15:15:00	0	0	0	0	0
2024-04-22	15:00:00	0	0	0	0	0
2024-04-22	14:45:00	0	0	0	0	0
2024-04-22	14:30:00	0	0	0	0	0
2024-04-22	14:15:00	0	0	0	0	0
2024-04-22	14:00:00	0	0	0	0	0
2024-04-22	13:45:00	0	0	0	0	0
2024-04-22	13:30:00	0	0	0	0	0
2024-04-22	13:15:00	0	0	0	0	0
2024-04-22	13:00:00	0	0	0	0	0
2024-04-22	12:45:00	0	0	0	0	0
2024-04-22	12:30:00	0	0	0	0	0
2024-04-22	12:15:00	0	0	0	0	0
2024-04-22	12:00:00	0	0	0	0	0
2024-04-22	11:45:00	0	0	0	0	0
2024-04-22	11:30:00	0	0	0	0	0
2024-04-22	11:15:00	0	0	0	0	0
2024-04-22	11:00:00	0	0	0	0	0
2024-04-22	10:45:00	0	0	0	0	0
2024-04-22	10:30:00	0	0	0	0	0
2024-04-22	10:15:00	0	0	0	0	0
2024-04-22	10:00:00	0	0	0	0	0
2024-04-22	09:45:00	0	0	0	0	0
2024-04-22	09:30:00	0	0	0	0	0
2024-04-22	09:15:00	0	0	0	0	0
2024-04-22	09:00:00	0	0	0	0	0
2024-04-19	15:45:00	0	0	0	0	0
2024-04-19	15:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-04-22	15:30:00	0	0	0	0	0
2024-04-22	15:00:00	0	0	0	0	0
2024-04-22	14:30:00	0	0	0	0	0
2024-04-22	14:00:00	0	0	0	0	0
2024-04-22	13:30:00	0	0	0	0	0
2024-04-22	13:00:00	0	0	0	0	0
2024-04-22	12:30:00	0	0	0	0	0
2024-04-22	12:00:00	0	0	0	0	0
2024-04-22	11:30:00	0	0	0	0	0
2024-04-22	11:00:00	0	0	0	0	0
2024-04-22	10:30:00	0	0	0	0	0
2024-04-22	10:00:00	0	0	0	0	0
2024-04-22	09:30:00	0	0	0	0	0
2024-04-22	09:00:00	0	0	0	0	0
2024-04-19	15:30:00	0	0	0	0	0
2024-04-19	15:00:00	0	0	0	0	0
2024-04-19	14:30:00	0	0	0	0	0
2024-04-19	14:00:00	0	0	0	0	0
2024-04-19	13:30:00	0	0	0	0	0
2024-04-19	13:00:00	0	0	0	0	0
2024-04-19	12:30:00	0	0	0	0	0
2024-04-19	12:00:00	0	0	0	0	0
2024-04-19	11:30:00	0	0	0	0	0
2024-04-19	11:00:00	0	0	0	0	0
2024-04-19	10:30:00	0	0	0	0	0
2024-04-19	10:00:00	0	0	0	0	0
2024-04-19	09:30:00	0	0	0	0	0
2024-04-19	09:00:00	0	0	0	0	0
2024-04-18	15:30:00	0	0	0	0	0
2024-04-18	15:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-04-22	15:00:00	0	0	0	0	0
2024-04-22	14:00:00	0	0	0	0	0
2024-04-22	13:00:00	0	0	0	0	0
2024-04-22	12:00:00	0	0	0	0	0
2024-04-22	11:00:00	0	0	0	0	0
2024-04-22	10:00:00	0	0	0	0	0
2024-04-22	09:00:00	0	0	0	0	0
2024-04-19	15:00:00	0	0	0	0	0
2024-04-19	14:00:00	0	0	0	0	0
2024-04-19	13:00:00	0	0	0	0	0
2024-04-19	12:00:00	0	0	0	0	0
2024-04-19	11:00:00	0	0	0	0	0
2024-04-19	10:00:00	0	0	0	0	0
2024-04-19	09:00:00	0	0	0	0	0
2024-04-18	15:00:00	0	0	0	0	0
2024-04-18	14:00:00	0	0	0	0	0
2024-04-18	13:00:00	0	0	0	0	0
2024-04-18	12:00:00	0	0	0	0	0
2024-04-18	11:00:00	0	0	0	0	0
2024-04-18	10:00:00	0	0	0	0	0
2024-04-18	09:00:00	0	0	0	0	0
2024-04-17	15:00:00	0	0	0	0	0
2024-04-17	14:00:00	0	0	0	0	0
2024-04-17	13:00:00	0	0	0	0	0
2024-04-17	12:00:00	0	0	0	0	0
2024-04-17	11:00:00	0	0	0	0	0
2024-04-17	10:00:00	0	0	0	0	0
2024-04-17	09:00:00	0	0	0	0	0
2024-04-16	15:00:00	0	0	0	0	0
2024-04-16	14:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-04-22	15:00:00	0	0	0	0	0
2024-04-22	13:30:00	0	0	0	0	0
2024-04-22	12:00:00	0	0	0	0	0
2024-04-22	10:30:00	0	0	0	0	0
2024-04-22	09:00:00	0	0	0	0	0
2024-04-19	15:00:00	0	0	0	0	0
2024-04-19	13:30:00	0	0	0	0	0
2024-04-19	12:00:00	0	0	0	0	0
2024-04-19	10:30:00	0	0	0	0	0
2024-04-19	09:00:00	0	0	0	0	0
2024-04-18	15:00:00	0	0	0	0	0
2024-04-18	13:30:00	0	0	0	0	0
2024-04-18	12:00:00	0	0	0	0	0
2024-04-18	10:30:00	0	0	0	0	0
2024-04-18	09:00:00	0	0	0	0	0
2024-04-17	15:00:00	0	0	0	0	0
2024-04-17	13:30:00	0	0	0	0	0
2024-04-17	12:00:00	0	0	0	0	0
2024-04-17	10:30:00	0	0	0	0	0
2024-04-17	09:00:00	0	0	0	0	0
2024-04-16	15:00:00	0	0	0	0	0
2024-04-16	13:30:00	0	0	0	0	0
2024-04-16	12:00:00	0	0	0	0	0
2024-04-16	10:30:00	0	0	0	0	0
2024-04-16	09:00:00	0	0	0	0	0
2024-04-05	15:00:00	0	0	0	0	0
2024-04-05	13:30:00	0	0	0	0	0
2024-04-05	12:00:00	0	0	0	0	0
2024-04-05	10:30:00	0	0	0	0	0
2024-04-05	09:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	5,000	5,000	5,000	5,000	0
2024-05-07	09:00:00	5,000	5,000	5,000	5,000	0
2024-05-06	09:00:00	5,000	5,000	5,000	5,000	0
2024-05-03	09:00:00	5,000	5,000	5,000	5,000	0
2024-05-02	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-30	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-29	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-26	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-25	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-24	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-23	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-22	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-19	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-18	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-17	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-16	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-05	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-04	09:00:00	5,000	5,000	5,000	5,000	100
2024-04-03	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-02	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-01	09:00:00	5,000	5,000	5,000	5,000	0
2024-03-28	09:00:00	5,000	5,000	5,000	5,000	0
2024-03-27	09:00:00	5,000	5,000	5,000	5,000	0
2024-03-26	09:00:00	5,000	5,000	5,000	5,000	0
2024-03-25	09:00:00	5,000	5,000	5,000	5,000	0
2024-03-22	09:00:00	5,000	5,000	5,000	5,000	0
2024-03-21	09:00:00	5,000	5,000	5,000	5,000	0
2024-03-20	09:00:00	5,000	5,000	5,000	5,000	0
2024-03-19	09:00:00	5,000	5,000	5,000	5,000	0
2024-03-18	09:00:00	5,000	5,000	5,000	5,000	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	5,000	5,000	5,000	5,000	0
2024-05-07	09:00:00	5,000	5,000	5,000	5,000	0
2024-05-06	09:00:00	5,000	5,000	5,000	5,000	0
2024-05-03	09:00:00	5,000	5,000	5,000	5,000	0
2024-05-02	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-30	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-29	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-26	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-25	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-24	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-23	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-22	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-19	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-18	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-17	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-16	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-05	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-04	09:00:00	5,000	5,000	5,000	5,000	100
2024-04-03	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-02	09:00:00	5,000	5,000	5,000	5,000	0
2024-04-01	09:00:00	5,000	5,000	5,000	5,000	0
2024-03-28	09:00:00	5,000	5,000	5,000	5,000	0
2024-03-27	09:00:00	5,000	5,000	5,000	5,000	0
2024-03-26	09:00:00	5,000	5,000	5,000	5,000	0
2024-03-25	09:00:00	5,000	5,000	5,000	5,000	0
2024-03-22	09:00:00	5,000	5,000	5,000	5,000	0
2024-03-21	09:00:00	5,000	5,000	5,000	5,000	0
2024-03-20	09:00:00	5,000	5,000	5,000	5,000	0
2024-03-19	09:00:00	5,000	5,000	5,000	5,000	0
2024-03-18	09:00:00	5,000	5,000	5,000	5,000	0

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	5,000	5,000	5,000	5,000	0
2024-04-28	00:00:00	5,000	5,000	5,000	5,000	0
2024-04-21	00:00:00	5,000	5,000	5,000	5,000	0
2024-04-14	00:00:00	5,000	5,000	5,000	5,000	0
2024-04-07	00:00:00	5,000	5,000	5,000	5,000	0
2024-03-31	00:00:00	5,000	5,000	5,000	5,000	100
2024-03-24	00:00:00	5,000	5,000	5,000	5,000	0
2024-03-17	00:00:00	5,000	5,000	5,000	5,000	0
2024-03-10	00:00:00	5,000	5,000	5,000	5,000	0
2024-03-03	00:00:00	5,000	5,000	5,000	5,000	0
2024-02-25	00:00:00	5,000	5,000	5,000	5,000	200
2024-02-18	00:00:00	5,500	5,500	5,000	5,000	200
2024-02-11	00:00:00	5,500	5,500	5,500	5,500	100
2024-02-04	00:00:00	5,500	5,500	5,500	5,500	0
2024-01-28	00:00:00	5,500	5,500	5,500	5,500	0
2024-01-21	00:00:00	5,500	5,500	5,500	5,500	900
2024-01-14	00:00:00	5,700	5,700	5,700	5,700	0
2024-01-07	00:00:00	5,800	5,800	5,700	5,700	100
2023-12-31	00:00:00	5,800	5,800	5,800	5,800	0
2023-12-24	00:00:00	5,800	5,800	5,800	5,800	0
2023-12-17	00:00:00	5,800	5,800	5,800	5,800	0
2023-12-10	00:00:00	5,800	5,800	5,800	5,800	0
2023-12-03	00:00:00	5,900	5,900	5,800	5,800	2,200
2023-11-26	00:00:00	5,900	5,900	5,900	5,900	0
2023-11-19	00:00:00	6,000	6,000	5,900	5,900	100
2023-11-12	00:00:00	6,000	6,000	6,000	6,000	0
2023-11-05	00:00:00	6,000	6,000	6,000	6,000	0
2023-10-29	00:00:00	6,000	6,000	6,000	6,000	0
2023-10-22	00:00:00	6,000	6,000	6,000	6,000	0
2023-10-15	00:00:00	6,000	6,000	6,000	6,000	0

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	5,000	5,000	5,000	5,000	0
2024-03-31	00:00:00	5,000	5,000	5,000	5,000	100
2024-02-29	00:00:00	5,000	5,000	5,000	5,000	0
2024-01-31	00:00:00	5,500	5,500	5,000	5,000	500
2023-12-31	00:00:00	5,800	5,800	5,500	5,500	1,000
2023-11-30	00:00:00	5,900	5,900	5,800	5,800	2,200
2023-10-31	00:00:00	6,000	6,000	5,900	5,900	100
2023-09-30	00:00:00	6,100	6,100	6,000	6,000	100
2023-08-31	00:00:00	6,100	6,100	6,100	6,100	400
2023-07-31	00:00:00	6,100	6,100	6,100	6,100	0
2023-06-30	00:00:00	6,300	6,300	6,100	6,100	800
2023-05-31	00:00:00	6,450	6,450	6,450	6,450	0
2023-04-30	00:00:00	6,450	6,450	6,450	6,450	100
2023-03-31	00:00:00	6,450	6,450	6,450	6,450	0
2023-02-28	00:00:00	6,475	6,475	6,475	6,475	0
2023-01-31	00:00:00	6,500	6,500	6,500	6,500	0
2022-12-31	00:00:00	6,700	6,700	6,700	6,700	0
2022-11-30	00:00:00	6,700	6,700	6,700	6,700	0
2022-10-31	00:00:00	6,700	6,700	6,600	6,700	9,600
2022-09-30	00:00:00	6,025	6,800	6,000	6,700	316,400
2022-08-31	00:00:00	5,700	6,050	5,275	6,025	4,100
2022-07-31	00:00:00	6,350	6,350	5,675	5,700	1,700
2022-06-30	00:00:00	5,900	6,475	5,500	6,375	4,600
2022-05-31	00:00:00	5,900	5,950	5,900	5,900	5,100
2022-04-30	00:00:00	6,250	6,425	5,900	5,900	6,800
2022-03-31	00:00:00	6,400	6,650	5,600	6,250	5,900
2022-02-28	00:00:00	6,600	6,750	6,150	6,400	1,800
2022-01-31	00:00:00	7,650	7,650	6,175	6,600	7,600
2021-12-31	00:00:00	5,850	9,275	5,450	7,650	21,800
2021-11-30	00:00:00	6,575	8,150	5,725	5,850	13,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	5,000	5,000	5,000	5,000	0
2024-03-31	00:00:00	5,000	5,000	5,000	5,000	100
2024-02-29	00:00:00	5,000	5,000	5,000	5,000	0
2024-01-31	00:00:00	5,500	5,500	5,000	5,000	600
2023-12-31	00:00:00	5,800	5,800	5,000	5,000	1,500
2023-11-30	00:00:00	5,900	5,900	5,000	5,000	3,700
2023-10-31	00:00:00	6,000	6,000	5,500	5,500	3,300
2023-09-30	00:00:00	6,100	6,100	5,800	5,800	2,400
2023-08-31	00:00:00	6,100	6,100	5,900	5,900	600
2023-07-31	00:00:00	6,100	6,100	6,000	6,000	500
2023-06-30	00:00:00	6,300	6,300	6,100	6,100	1,200
2023-05-31	00:00:00	6,450	6,450	6,100	6,100	800
2023-04-30	00:00:00	6,450	6,450	6,100	6,100	900
2023-03-31	00:00:00	6,450	6,450	6,450	6,450	100
2023-02-28	00:00:00	6,475	6,475	6,450	6,450	200
2023-01-31	00:00:00	6,500	6,550	6,450	6,450	2,300
2022-10-31	00:00:00	6,700	6,700	6,600	6,700	9,600
2022-07-31	00:00:00	6,350	6,800	5,275	6,700	322,200
2022-04-30	00:00:00	6,250	6,475	5,500	6,375	16,500
2022-01-31	00:00:00	7,650	7,650	5,600	6,250	15,300
2021-10-31	00:00:00	6,950	9,275	5,450	7,650	36,600
2021-07-31	00:00:00	6,950	6,950	6,950	6,950	3,900
2021-04-30	00:00:00	7,025	7,075	6,950	6,950	3,600
2021-01-31	00:00:00	6,500	7,050	6,500	7,025	12,600

Dividends Amount

Date	Time	Amount
2022-06-07	11:00:00	82
2021-06-21	09:00:00	67
2021-06-17	11:00:00	67
2020-08-06	09:00:00	60
2020-08-04	09:00:00	60
2019-06-10	09:00:00	190
2018-05-02	09:00:00	90
2017-06-21	09:00:00	90
2016-04-07	09:00:00	130
2015-05-06	09:00:00	85
2014-05-08	09:00:00	75

Dividends Yields

Year	Distribution	Total Amount	Yields
2022	1	82	1.16 %
2021	2	134	1.91 %
2020	2	120	1.71 %
2019	1	190	2.70 %
2018	1	90	1.28 %
2017	1	90	1.28 %
2016	1	130	1.85 %
2015	1	85	1.21 %
2014	1	75	1.07 %

Splits

N/A

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

Free-Counters