Informasi Saham AGRO PT Bank Raya Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo 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
14012	Pb Ratio	1	2	2	4
40001	Market Cap	5	6,234,604,562,088	7,669,553,231,140	9,895,053,521,344
14010	Ps Ratio	9	11	13	11
14008	Pe Ratio	16	215	0	0
101	Enterprises Value Revenue Ratio	33	0	12	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	2	2	2	2	3	3	4
40001	Market Cap	5	6,234,604,562,088	7,174,743,345,260	7,669,553,231,140	7,521,110,265,376	9,500,349,808,896	9,549,681,616,204	9,895,053,521,344
14010	Ps Ratio	9	11	13	13	12	13	12	11
14008	Pe Ratio	16	215	296	0	1,520	0	772	0
101	Enterprises Value Revenue Ratio	33	0	13	12	11	14	13	0

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	-2,154,000	-2,154,000	-406,064,000	1,208,225,000	-511,085,000
20091	Net Income	29,141,543,000	9,678,254,000	11,460,505,000	-3,045,701,407,000	31,260,682,000
29004	Basic E P S	1	1	1	-142	1
29009	Diluted E P S	1	1	1	-142	1
20136	Pretax Income	127,737,327,000	-12,510,303,000	116,186,080,000	-3,303,131,348,000	64,071,757,000
20145	Tax Provision	98,595,784,000	-22,188,557,000	104,725,575,000	-257,429,941,000	32,811,075,000
20100	Total Revenue	550,678,862,000	132,995,219,000	733,438,593,000	979,332,128,000	724,541,421,000
20177	Interest Income	908,598,412,000	229,178,356,000	1,029,970,140,000	1,647,185,044,000	1,931,524,786,000
20057	Interest Expense	395,999,089,000	84,041,245,000	351,259,907,000	732,467,417,000	1,263,902,710,000
20316	Normalized Income	32,909,657,000	-7,093,169,500	9,838,741,480	-3,045,159,822,630	30,873,055,000
20108	Operating Expense	616,086,152,000	208,943,640,000	600,661,868,000	443,886,554,000	357,336,533,000
20112	Operating Revenue	550,678,862,000	132,995,219,000	733,438,593,000	979,332,128,000	724,541,421,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	512,599,323,000	145,137,111,000	678,710,233,000	914,717,627,000	667,622,076,000
20416	Total Unusual Items	-6,280,190,000	21,501,825,000	2,079,184,000	-587,338,000	516,836,000
29010	Basic Average Shares	24,740,477,617	24,740,380,997	22,749,981,294	21,521,298,397	21,814,592,766
20231	Insurance And Claims	19,021,293,000	15,490,084,000	25,390,857,000	45,828,413,000	49,709,050,000
20269	Other Special Charges	6,282,344,000	-21,499,671,000	-1,673,120,000	-620,887,000	-5,751,000
20287	Rent And Landing Fees	5,073,228,000	1,413,915,000	6,097,136,000	2,479,309,000	2,008,093,000
29011	Diluted Average Shares	24,740,477,617	24,740,380,997	22,750,598,325	21,522,373,200	21,851,925,463
20162	Special Income Charges	-6,280,190,000	21,501,825,000	2,079,184,000	-587,338,000	516,836,000
20315	Reconciled Depreciation	60,511,454,000	17,194,447,000	40,244,224,000	25,809,493,000	22,962,615,000
20219	Gain On Sale Of Security	24,410,424,000	-2,517,098,000	28,726,636,000	34,587,001,000	42,234,611,000
20312	Other Operating Expenses	39,488,800,000	34,808,677,000	3,189,185,000	3,338,187,000	3,076,424,000
20419	Tax Effect Of Unusual Items	-2,512,076,000	4,730,401,500	457,420,480	-45,753,630	129,209,000
20018	Depreciation Income Statement	60,511,454,000	17,194,447,000	40,244,224,000	25,809,493,000	22,962,615,000
20158	Selling And Marketing Expense	26,914,962,000	14,508,978,000	67,763,985,000	15,144,351,000	10,813,540,000
20093	Net Income Common Stockholders	29,141,543,000	9,678,254,000	11,460,505,000	-3,045,701,407,000	31,260,682,000
20094	Net Income Continuous Operations	29,141,543,000	9,678,254,000	11,460,505,000	-3,045,701,407,000	31,260,682,000
20045	General And Administrative Expense	146,554,762,000	40,405,607,000	163,093,966,000	116,103,282,000	71,298,694,000
20159	Selling General And Administration	173,469,724,000	54,914,585,000	230,857,951,000	131,247,633,000	82,112,234,000
20412	Other Non Operating Income Expenses	1,740,358,000	3,412,779,000	3,348,079,000	-1,975,164,000	4,465,312,000
20424	Diluted N I Availto Com Stockholders	29,141,543,000	9,678,254,000	11,460,505,000	-3,045,701,407,000	31,260,682,000
20417	Total Unusual Items Excluding Goodwill	-6,280,190,000	21,501,825,000	2,079,184,000	-587,338,000	516,836,000
20346	Net Income Including Noncontrolling Interests	29,141,543,000	9,678,254,000	11,460,505,000	-3,045,701,407,000	31,260,682,000
20019	Depreciation And Amortization In Income Statement	60,511,454,000	17,194,447,000	40,244,224,000	25,809,493,000	22,962,615,000
20309	Net Income From Continuing And Discontinued Operation	29,141,543,000	9,678,254,000	11,460,505,000	-3,045,701,407,000	31,260,682,000
20331	Net Income From Continuing Operation Net Minority Interest	29,141,543,000	9,678,254,000	11,460,505,000	-3,045,701,407,000	31,260,682,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	-2,154,000	0	-2,154,000	0	0	0	-406,064,000	1,208,225,000	-511,085,000
20091	Net Income	29,141,543,000	9,162,372,000	9,678,254,000	5,397,638,000	4,903,279,000	4,371,868,000	11,460,505,000	-3,045,701,407,000	31,260,682,000
29004	Basic E P S	1	0	1	0	0	0	1	-142	1
29009	Diluted E P S	1	0	1	0	0	0	1	-142	1
20136	Pretax Income	127,737,327,000	21,439,363,000	-12,510,303,000	14,170,399,000	104,637,868,000	22,093,059,000	116,186,080,000	-3,303,131,348,000	64,071,757,000
20145	Tax Provision	98,595,784,000	12,276,991,000	-22,188,557,000	8,772,761,000	99,734,589,000	17,721,191,000	104,725,575,000	-257,429,941,000	32,811,075,000
20100	Total Revenue	550,678,862,000	147,942,664,000	132,995,219,000	129,872,017,000	139,868,962,000	152,476,806,000	733,438,593,000	979,332,128,000	724,541,421,000
20177	Interest Income	908,598,412,000	254,842,361,000	229,178,356,000	215,504,374,000	209,073,321,000	237,202,567,000	1,029,970,140,000	1,647,185,044,000	1,931,524,786,000
20057	Interest Expense	395,999,089,000	118,381,531,000	84,041,245,000	98,932,531,000	94,643,782,000	108,963,228,000	351,259,907,000	732,467,417,000	1,263,902,710,000
20316	Normalized Income	32,909,657,000	13,660,395,600	-7,093,169,500	21,811,663,940	4,311,794,080	4,425,677,080	9,838,741,480	-3,045,159,822,630	30,873,055,000
20108	Operating Expense	616,086,152,000	140,183,357,000	208,943,640,000	99,555,681,000	167,403,474,000	160,612,908,000	600,661,868,000	443,886,554,000	357,336,533,000
20112	Operating Revenue	550,678,862,000	147,942,664,000	132,995,219,000	129,872,017,000	139,868,962,000	152,476,806,000	733,438,593,000	979,332,128,000	724,541,421,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	512,599,323,000	136,460,830,000	145,137,111,000	116,571,843,000	114,429,539,000	128,239,339,000	678,710,233,000	914,717,627,000	667,622,076,000
20416	Total Unusual Items	-6,280,190,000	-7,496,706,000	21,501,825,000	-21,043,623,000	758,314,000	-68,986,000	2,079,184,000	-587,338,000	516,836,000
29010	Basic Average Shares	24,740,477,617	24,740,494,294	24,740,380,997	24,177,029,438	0	24,740,107,814	22,749,981,294	21,521,298,397	21,814,592,766
20231	Insurance And Claims	19,021,293,000	3,641,609,000	15,490,084,000	-6,020,179,000	5,909,779,000	7,770,260,000	25,390,857,000	45,828,413,000	49,709,050,000
20269	Other Special Charges	6,282,344,000	7,496,706,000	-21,499,671,000	21,043,623,000	-758,314,000	68,986,000	-1,673,120,000	-620,887,000	-5,751,000
20287	Rent And Landing Fees	5,073,228,000	1,295,633,000	1,413,915,000	-3,972,758,000	6,336,438,000	1,479,014,000	6,097,136,000	2,479,309,000	2,008,093,000
29011	Diluted Average Shares	24,740,477,617	24,740,494,294	24,740,380,997	24,177,247,334	0	24,740,724,845	22,750,598,325	21,522,373,200	21,851,925,463
20162	Special Income Charges	-6,280,190,000	-7,496,706,000	21,501,825,000	-21,043,623,000	758,314,000	-68,986,000	2,079,184,000	-587,338,000	516,836,000
20315	Reconciled Depreciation	60,511,454,000	16,329,625,000	17,194,447,000	10,843,151,000	16,144,231,000	16,338,707,000	40,244,224,000	25,809,493,000	22,962,615,000
20219	Gain On Sale Of Security	24,410,424,000	6,309,970,000	-2,517,098,000	5,378,955,000	15,238,597,000	15,924,533,000	28,726,636,000	34,587,001,000	42,234,611,000
20312	Other Operating Expenses	39,488,800,000	4,172,060,000	34,808,677,000	-209,217,000	717,280,000	715,694,000	3,189,185,000	3,338,187,000	3,076,424,000
20419	Tax Effect Of Unusual Items	-2,512,076,000	-2,998,682,400	4,730,401,500	-4,629,597,060	166,829,080	-15,176,920	457,420,480	-45,753,630	129,209,000
20018	Depreciation Income Statement	60,511,454,000	16,329,625,000	17,194,447,000	10,843,151,000	16,144,231,000	16,338,707,000	40,244,224,000	25,809,493,000	22,962,615,000
20158	Selling And Marketing Expense	26,914,962,000	702,479,000	14,508,978,000	5,767,320,000	5,936,185,000	7,211,694,000	67,763,985,000	15,144,351,000	10,813,540,000
20093	Net Income Common Stockholders	29,141,543,000	9,162,372,000	9,678,254,000	5,397,638,000	4,903,279,000	4,371,868,000	11,460,505,000	-3,045,701,407,000	31,260,682,000
20094	Net Income Continuous Operations	29,141,543,000	9,162,372,000	9,678,254,000	5,397,638,000	4,903,279,000	4,371,868,000	11,460,505,000	-3,045,701,407,000	31,260,682,000
20045	General And Administrative Expense	146,554,762,000	28,669,170,000	40,405,607,000	16,229,676,000	61,250,309,000	46,822,349,000	163,093,966,000	116,103,282,000	71,298,694,000
20159	Selling General And Administration	173,469,724,000	29,371,649,000	54,914,585,000	21,996,996,000	67,186,494,000	54,034,043,000	230,857,951,000	131,247,633,000	82,112,234,000
20412	Other Non Operating Income Expenses	1,740,358,000	-142,157,000	3,412,779,000	-211,153,000	-1,319,111,000	189,422,000	3,348,079,000	-1,975,164,000	4,465,312,000
20424	Diluted N I Availto Com Stockholders	29,141,543,000	9,162,372,000	9,678,254,000	5,397,638,000	4,903,279,000	4,371,868,000	11,460,505,000	-3,045,701,407,000	31,260,682,000
20417	Total Unusual Items Excluding Goodwill	-6,280,190,000	-7,496,706,000	21,501,825,000	-21,043,623,000	758,314,000	-68,986,000	2,079,184,000	-587,338,000	516,836,000
20346	Net Income Including Noncontrolling Interests	29,141,543,000	9,162,372,000	9,678,254,000	5,397,638,000	4,903,279,000	4,371,868,000	11,460,505,000	-3,045,701,407,000	31,260,682,000
20019	Depreciation And Amortization In Income Statement	60,511,454,000	16,329,625,000	17,194,447,000	10,843,151,000	16,144,231,000	16,338,707,000	40,244,224,000	25,809,493,000	22,962,615,000
20309	Net Income From Continuing And Discontinued Operation	29,141,543,000	9,162,372,000	9,678,254,000	5,397,638,000	4,903,279,000	4,371,868,000	11,460,505,000	-3,045,701,407,000	31,260,682,000
20331	Net Income From Continuing Operation Net Minority Interest	29,141,543,000	9,162,372,000	9,678,254,000	5,397,638,000	4,903,279,000	4,371,868,000	11,460,505,000	-3,045,701,407,000	31,260,682,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	5,994,670,849,000	6,445,103,990,000	9,732,925,555,000	18,509,276,472,000
23165	Payables	23,149,442,000	21,052,382,000	33,498,637,000	88,783,122,000
23139	Net P P E	230,729,910,000	301,869,164,000	129,810,089,000	114,563,891,000
23386	Total Debt	90,776,865,000	110,526,042,000	258,221,326,000	258,463,298,000
23100	Gross P P E	404,672,389,000	447,829,407,000	251,480,113,000	233,471,339,000
23189	Receivables	75,792,372,000	113,594,571,000	76,518,750,000	125,247,944,000
23038	Common Stock	2,474,049,429,000	2,474,010,781,000	2,274,652,671,000	2,134,329,023,000
23329	Other Assets	11,379,850,000	78,381,364,000	99,374,115,000	14,942,372,000
23532	Share Issued	24,740,494,294	24,740,107,814	22,746,526,712	21,814,592,764
23220	Total Assets	12,440,642,239,000	13,898,775,065,000	16,866,522,655,000	28,015,492,262,000
23027	Capital Stock	2,474,049,429,000	2,474,010,781,000	2,274,652,671,000	2,134,329,023,000
23028	Cash Financial	10,772,755,000	11,262,053,000	15,238,603,000	14,075,297,000
23179	Prepaid Assets	12,076,025,000	11,207,224,000	16,299,278,000	5,738,899,000
23223	Total Deposits	8,645,002,417,000	9,819,957,798,000	13,801,058,365,000	23,214,870,309,000
23436	Depositsby Bank	452,203,552,000	2,004,021,000	301,307,301,000	213,162,997,000
23000	Accounts Payable	16,871,637,000	13,612,177,000	20,846,655,000	63,437,669,000
23245	Invested Capital	3,434,885,641,000	3,404,687,238,000	2,713,043,418,000	4,543,624,856,000
23340	Other Properties	22,085,297,000	23,451,836,000	22,260,498,000	23,017,409,000
23437	Customer Accounts	8,192,798,865,000	9,817,953,777,000	13,499,751,064,000	23,001,707,312,000
23381	Other Liabilities	95,136,916,000	439,408,798,000	201,570,373,000	90,073,931,000
23478	Other Loan Assets	6,082,782,402,000	6,849,867,543,000	10,650,624,475,000	18,357,364,542,000
23204	Retained Earnings	-2,807,894,097,000	-2,832,245,136,000	-2,843,705,641,000	203,558,800,000
23217	Total Tax Payable	6,277,805,000	7,440,205,000	12,651,982,000	25,345,453,000
23231	Trading Securities	0	0	0	0
23280	Common Stock Equity	3,420,249,975,000	3,389,087,282,000	2,457,663,179,000	4,287,690,211,000
23063	Deferred Tax Assets	181,076,312,000	287,082,404,000	371,739,430,000	94,378,701,000
23403	Net Tangible Assets	3,219,767,241,000	3,218,205,828,000	2,297,347,638,000	4,124,816,033,000
23215	Stockholders Equity	3,420,249,975,000	3,389,087,282,000	2,457,663,179,000	4,287,690,211,000
23383	Tangible Book Value	3,219,767,241,000	3,218,205,828,000	2,297,347,638,000	4,124,816,033,000
23374	Total Capitalization	3,434,885,641,000	3,404,687,238,000	2,713,043,418,000	4,543,624,856,000
23469	Other Equity Interest	0	57,862,000	81,544,000	16,774,476,000
23393	Ordinary Shares Number	24,740,494,294	24,740,107,814	22,746,526,712	21,814,592,764
23395	Treasury Shares Number	0	0	0	0
23031	Cash And Due From Banks	1,112,384,387,000	2,119,057,506,000	2,124,891,136,000	2,604,230,634,000
23155	Other Intangible Assets	200,482,734,000	170,881,454,000	160,315,541,000	162,874,178,000
23008	Accumulated Depreciation	-173,942,479,000	-145,960,243,000	-121,670,024,000	-118,907,448,000
23282	Construction In Progress	60,000,000	8,882,984,000	7,980,555,000	200,539,000
23133	Money Market Investments	245,055,656,000	0	650,377,813,000	3,047,732,345,000
23030	Cash And Cash Equivalents	1,123,984,887,000	2,131,068,203,000	2,140,794,984,000	2,619,107,036,000
23012	Additional Paid In Capital	3,735,116,314,000	3,734,973,042,000	2,943,713,773,000	1,827,438,716,000
23275	Buildings And Improvements	249,825,308,000	283,090,787,000	133,163,041,000	140,887,152,000
23207	Security Agree To Be Resell	245,055,656,000	0	650,377,813,000	3,047,732,345,000
23020	Available For Sale Securities	4,046,111,134,000	4,233,763,873,000	3,320,923,382,000	2,748,421,177,000
23319	Machinery Furniture Equipment	132,701,784,000	132,403,800,000	88,076,019,000	69,366,239,000
23107	Interest Bearing Deposits Assets	827,745,000	748,644,000	665,245,000	801,105,000
23016	Allowance For Loans And Lease Losses	898,660,534,000	1,321,540,011,000	1,875,401,843,000	1,006,402,367,000
23098	Goodwill And Other Intangible Assets	200,482,734,000	170,881,454,000	160,315,541,000	162,874,178,000
23261	Total Equity Gross Minority Interest	3,420,249,975,000	3,389,087,282,000	2,457,663,179,000	4,287,690,211,000
23259	Total Liabilities Net Minority Interest	9,020,392,264,000	10,509,687,783,000	14,408,859,476,000	23,727,802,051,000
23124	Long Term Debt And Capital Lease Obligation	90,776,865,000	110,526,042,000	258,221,326,000	258,463,298,000
23032	Cash Cash Equivalents And Federal Funds Sold	1,369,040,543,000	2,131,068,203,000	2,791,172,797,000	5,666,839,381,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	245,055,656,000	0	650,377,813,000	3,047,732,345,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	5,797,183,475,000	5,994,670,849,000	4,813,417,197,000	5,203,738,744,000	5,517,170,515,000	6,445,103,990,000	9,732,925,555,000	18,509,276,472,000
23165	Payables	29,077,150,000	23,149,442,000	20,992,380,000	24,209,819,000	24,008,479,000	21,052,382,000	33,498,637,000	88,783,122,000
23139	Net P P E	218,520,898,000	230,729,910,000	240,601,715,000	278,995,351,000	295,523,683,000	301,869,164,000	129,810,089,000	114,563,891,000
23386	Total Debt	71,001,626,000	90,776,865,000	92,238,269,000	116,019,616,000	114,566,817,000	110,526,042,000	258,221,326,000	258,463,298,000
23100	Gross P P E	405,553,016,000	404,672,389,000	408,132,907,000	439,194,316,000	448,242,634,000	447,829,407,000	251,480,113,000	233,471,339,000
23189	Receivables	68,113,101,000	75,792,372,000	55,279,020,000	60,167,691,000	55,893,176,000	113,594,571,000	76,518,750,000	125,247,944,000
23038	Common Stock	2,474,049,429,000	2,474,049,429,000	2,474,049,429,000	2,474,049,429,000	2,474,010,781,000	2,474,010,781,000	2,274,652,671,000	2,134,329,023,000
23329	Other Assets	7,688,252,000	11,379,850,000	14,327,822,000	12,779,818,000	101,667,850,000	78,381,364,000	99,374,115,000	14,942,372,000
23532	Share Issued	24,740,494,294	24,740,494,294	24,740,494,294	24,740,494,294	24,740,107,814	24,740,107,814	22,746,526,712	21,814,592,764
23220	Total Assets	12,241,486,167,000	12,440,642,239,000	11,433,447,051,000	12,008,288,920,000	12,643,163,989,000	13,898,775,065,000	16,866,522,655,000	28,015,492,262,000
23027	Capital Stock	2,474,049,429,000	2,474,049,429,000	2,474,049,429,000	2,474,049,429,000	2,474,010,781,000	2,474,010,781,000	2,274,652,671,000	2,134,329,023,000
23028	Cash Financial	11,476,265,000	10,772,755,000	8,455,895,000	7,312,940,000	12,545,611,000	11,262,053,000	15,238,603,000	14,075,297,000
23179	Prepaid Assets	25,250,472,000	12,076,025,000	20,177,181,000	13,473,690,000	13,651,281,000	11,207,224,000	16,299,278,000	5,738,899,000
23223	Total Deposits	8,382,936,891,000	8,645,002,417,000	7,415,434,680,000	8,251,288,151,000	8,820,120,809,000	9,819,957,798,000	13,801,058,365,000	23,214,870,309,000
23436	Depositsby Bank	327,950,000,000	452,203,552,000	348,368,612,000	46,981,172,000	69,479,076,000	2,004,021,000	301,307,301,000	213,162,997,000
23000	Accounts Payable	20,999,731,000	16,871,637,000	13,828,420,000	17,863,871,000	13,964,922,000	13,612,177,000	20,846,655,000	63,437,669,000
23245	Invested Capital	3,441,511,972,000	3,434,885,641,000	3,416,134,619,000	3,428,792,586,000	3,411,851,699,000	3,404,687,238,000	2,713,043,418,000	4,543,624,856,000
23340	Other Properties	22,085,296,000	22,085,297,000	22,788,385,000	19,745,500,000	23,923,691,000	23,451,836,000	22,260,498,000	23,017,409,000
23437	Customer Accounts	8,054,986,891,000	8,192,798,865,000	7,067,066,068,000	8,204,306,979,000	8,750,641,733,000	9,817,953,777,000	13,499,751,064,000	23,001,707,312,000
23381	Other Liabilities	187,673,820,000	95,136,916,000	394,200,390,000	104,270,007,000	180,570,028,000	439,408,798,000	201,570,373,000	90,073,931,000
23478	Other Loan Assets	5,948,327,101,000	6,082,782,402,000	4,832,695,550,000	5,300,570,644,000	6,145,590,836,000	6,849,867,543,000	10,650,624,475,000	18,357,364,542,000
23204	Retained Earnings	-2,798,731,726,000	-2,807,894,097,000	-2,817,572,351,000	-2,819,469,178,000	-2,824,455,330,000	-2,832,245,136,000	-2,843,705,641,000	203,558,800,000
23217	Total Tax Payable	8,077,419,000	6,277,805,000	7,163,960,000	6,345,948,000	10,043,557,000	7,440,205,000	12,651,982,000	25,345,453,000
23231	Trading Securities	0	0	0	4,283,221,000	0	0	0	0
23280	Common Stock Equity	3,427,124,990,000	3,420,249,975,000	3,401,253,351,000	3,413,668,761,000	3,396,488,324,000	3,389,087,282,000	2,457,663,179,000	4,287,690,211,000
23063	Deferred Tax Assets	169,461,041,000	181,076,312,000	161,533,779,000	166,200,326,000	270,728,672,000	287,082,404,000	371,739,430,000	94,378,701,000
23403	Net Tangible Assets	3,226,225,298,000	3,219,767,241,000	3,217,864,462,000	3,244,398,188,000	3,226,017,484,000	3,218,205,828,000	2,297,347,638,000	4,124,816,033,000
23215	Stockholders Equity	3,427,124,990,000	3,420,249,975,000	3,401,253,351,000	3,413,668,761,000	3,396,488,324,000	3,389,087,282,000	2,457,663,179,000	4,287,690,211,000
23383	Tangible Book Value	3,226,225,298,000	3,219,767,241,000	3,217,864,462,000	3,244,398,188,000	3,226,017,484,000	3,218,205,828,000	2,297,347,638,000	4,124,816,033,000
23374	Total Capitalization	3,441,511,972,000	3,434,885,641,000	3,416,134,619,000	3,428,792,586,000	3,411,851,699,000	3,404,687,238,000	2,713,043,418,000	4,543,624,856,000
23469	Other Equity Interest	0	0	0	57,862,000	57,862,000	57,862,000	81,544,000	16,774,476,000
23393	Ordinary Shares Number	24,740,494,294	24,740,494,294	24,740,494,294	24,740,494,294	24,740,107,814	24,740,107,814	22,746,526,712	21,814,592,764
23395	Treasury Shares Number	0	0	0	0	0	0	0	0
23031	Cash And Due From Banks	1,045,721,002,000	1,112,384,387,000	1,144,916,456,000	1,514,093,382,000	1,673,275,696,000	2,119,057,506,000	2,124,891,136,000	2,604,230,634,000
23155	Other Intangible Assets	200,899,692,000	200,482,734,000	183,388,889,000	169,270,573,000	170,470,840,000	170,881,454,000	160,315,541,000	162,874,178,000
23008	Accumulated Depreciation	-187,032,118,000	-173,942,479,000	-167,531,192,000	-160,198,965,000	-152,718,951,000	-145,960,243,000	-121,670,024,000	-118,907,448,000
23282	Construction In Progress	0	60,000,000	0	9,745,250,000	9,079,250,000	8,882,984,000	7,980,555,000	200,539,000
23133	Money Market Investments	150,463,776,000	245,055,656,000	289,398,176,000	539,624,951,000	0	0	650,377,813,000	3,047,732,345,000
23030	Cash And Cash Equivalents	1,057,855,012,000	1,123,984,887,000	1,154,203,995,000	1,522,202,966,000	1,686,566,951,000	2,131,068,203,000	2,140,794,984,000	2,619,107,036,000
23012	Additional Paid In Capital	3,735,116,314,000	3,735,116,314,000	3,735,116,314,000	3,735,048,406,000	3,734,973,042,000	3,734,973,042,000	2,943,713,773,000	1,827,438,716,000
23275	Buildings And Improvements	249,723,302,000	249,825,308,000	250,228,526,000	274,326,217,000	279,511,660,000	283,090,787,000	133,163,041,000	140,887,152,000
23207	Security Agree To Be Resell	150,463,776,000	245,055,656,000	289,398,176,000	539,624,951,000	0	0	650,377,813,000	3,047,732,345,000
23020	Available For Sale Securities	3,888,489,977,000	4,046,111,134,000	3,750,923,607,000	3,552,011,935,000	4,112,950,656,000	4,233,763,873,000	3,320,923,382,000	2,748,421,177,000
23319	Machinery Furniture Equipment	133,744,418,000	132,701,784,000	135,115,996,000	135,377,349,000	135,728,033,000	132,403,800,000	88,076,019,000	69,366,239,000
23107	Interest Bearing Deposits Assets	657,745,000	827,745,000	831,644,000	796,644,000	745,644,000	748,644,000	665,245,000	801,105,000
23016	Allowance For Loans And Lease Losses	959,040,078,000	898,660,534,000	808,808,284,000	845,215,754,000	1,349,209,070,000	1,321,540,011,000	1,875,401,843,000	1,006,402,367,000
23098	Goodwill And Other Intangible Assets	200,899,692,000	200,482,734,000	183,388,889,000	169,270,573,000	170,470,840,000	170,881,454,000	160,315,541,000	162,874,178,000
23261	Total Equity Gross Minority Interest	3,427,124,990,000	3,420,249,975,000	3,401,253,351,000	3,413,668,761,000	3,396,488,324,000	3,389,087,282,000	2,457,663,179,000	4,287,690,211,000
23259	Total Liabilities Net Minority Interest	8,814,361,177,000	9,020,392,264,000	8,032,193,700,000	8,594,620,159,000	9,246,675,665,000	10,509,687,783,000	14,408,859,476,000	23,727,802,051,000
23124	Long Term Debt And Capital Lease Obligation	71,001,626,000	90,776,865,000	92,238,269,000	116,019,616,000	114,566,817,000	110,526,042,000	258,221,326,000	258,463,298,000
23032	Cash Cash Equivalents And Federal Funds Sold	1,208,318,788,000	1,369,040,543,000	1,443,602,171,000	2,061,827,917,000	1,686,566,951,000	2,131,068,203,000	2,791,172,797,000	5,666,839,381,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	150,463,776,000	245,055,656,000	289,398,176,000	539,624,951,000	0	0	650,377,813,000	3,047,732,345,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,026,902,000	467,955,000	1,836,930,000	785,099,000	5,751,000
26285	All Taxes Paid	0	0	0	-17,091,677,000	-14,051,730,000
26185	Free Cash Flow	-845,111,229,000	559,999,492,000	-35,053,343,000	-1,178,991,772,000	750,514,653,000
26027	Changes In Cash	-628,647,568,000	-30,222,028,000	-9,894,016,000	-479,040,952,000	248,317,150,000
26182	Issuance Of Debt	0	0	0	0	17,318,944,000
26016	End Cash Position	1,057,244,726,000	1,123,186,993,000	2,130,373,160,000	2,140,267,176,000	2,619,308,128,000
26112	Purchase Of P P E	-345,987,000	68,365,900,000	-125,047,205,000	-39,348,452,000	-7,178,772,000
26183	Repayment Of Debt	-976,394,000	-245,602,000	-239,917,355,000	-801,633,000	-261,000,000,000
26125	Sale Of Investment	288,244,661,000	193,941,710,000	0	220,148,000	0
26005	Capital Expenditure	-31,877,716,000	-37,751,709,000	-130,221,285,000	-39,348,452,000	-12,517,799,000
26012	Financing Cash Flow	-73,010,000,000	-296,420,446,000	1,021,030,897,000	1,238,748,565,000	-243,681,056,000
26013	Investing Cash Flow	257,595,945,000	-243,894,242,000	-1,126,092,855,000	-578,146,197,000	-271,034,246,000
26014	Operating Cash Flow	-813,233,513,000	510,092,660,000	95,167,942,000	-1,139,643,320,000	763,032,452,000
26098	Common Stock Issuance	181,920,000	0	990,617,379,000	1,239,550,198,000	0
26283	Cash Paymentsfor Loans	-245,055,656,000	44,342,520,000	0	0	-1,490,058,783,000
26110	Purchase Of Investment	0	0	-997,752,176,000	-539,842,038,000	-258,550,152,000
26015	Beginning Cash Position	1,685,892,294,000	1,153,409,021,000	2,140,267,176,000	2,619,308,128,000	2,370,990,978,000
26277	Cash Receiptsfrom Loans	458,975,481,000	-1,092,813,934,000	4,331,546,764,000	8,852,239,692,000	1,912,472,743,000
26223	Classesof Cash Payments	-2,225,157,420,000	1,319,354,136,000	-4,908,989,746,000	-11,977,991,362,000	-4,271,308,322,000
26099	Long Term Debt Issuance	0	0	0	0	17,318,944,000
26090	Long Term Debt Payments	-976,394,000	-245,602,000	-239,917,355,000	-801,633,000	-261,000,000,000
26108	Purchase Of Intangibles	-31,531,729,000	-18,459,068,000	-5,174,080,000	0	-5,339,027,000
26246	Dividends Received C F I	202,098,000	0	43,677,000	39,045,000	27,954,000
26181	Issuance Of Capital Stock	181,920,000	0	990,617,379,000	1,239,550,198,000	0
26071	Net Common Stock Issuance	181,920,000	0	990,617,379,000	1,239,550,198,000	0
26284	Interestand Commission Paid	-402,626,963,000	-97,788,223,000	-376,364,240,000	-815,960,281,000	-1,319,247,854,000
26073	Net Long Term Debt Issuance	-976,394,000	-245,602,000	-239,917,355,000	-801,633,000	-243,681,056,000
26164	Net Other Financing Charges	-67,449,402,000	-291,408,720,000	273,347,200,000	0	0
26165	Net Other Investing Changes	0	0	-1,000	1,000	0
26119	Net P P E Purchase And Sale	680,915,000	68,833,855,000	-123,210,275,000	-38,563,353,000	-7,173,021,000
26072	Net Issuance Payments Of Debt	-976,394,000	-245,602,000	-239,917,355,000	-801,633,000	-243,681,056,000
26118	Net Investment Purchase And Sale	288,244,661,000	-294,269,029,000	-997,752,176,000	-539,621,890,000	-258,550,152,000
26117	Net Intangibles Purchase And Sale	-31,531,729,000	-18,459,068,000	-5,174,080,000	0	-5,339,027,000
26228	Other Cash Paymentsfrom Operating Activities	-715,267,348,000	252,137,163,000	-551,931,517,000	-373,713,833,000	-306,836,433,000
26222	Other Cash Receiptsfrom Operating Activities	37,786,035,000	-1,120,218,000	72,013,594,000	89,646,882,000	92,684,268,000
26282	Cash Paymentsfor Depositsby Banksand Customers	-862,207,453,000	1,120,662,676,000	-3,980,693,989,000	-10,788,317,248,000	-1,141,113,522,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	422,356,006,000	103,834,940,000	0	1,377,474,534,000	2,460,099,350,000
26278	Cash Receiptsfrom Securities Related Activities	492,806,385,000	180,837,736,000	600,597,330,000	518,986,934,000	569,084,413,000
26220	Cash Flowsfromusedin Operating Activities Direct	-813,233,513,000	510,092,660,000	95,167,942,000	-1,139,643,320,000	763,032,452,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,411,923,907,000	-809,261,476,000	5,004,157,688,000	10,838,348,042,000	5,034,340,774,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,026,902,000	3,694,000	467,955,000	29,550,000	525,703,000	206,783,000	1,836,930,000	785,099,000	5,751,000
26285	All Taxes Paid	0	0	0	0	0	0	0	-17,091,677,000	-14,051,730,000
26185	Free Cash Flow	-845,111,229,000	-223,893,020,000	559,999,492,000	-441,093,427,000	-740,124,274,000	-301,490,358,000	-35,053,343,000	-1,178,991,772,000	750,514,653,000
26027	Changes In Cash	-628,647,568,000	-65,942,267,000	-30,222,028,000	-368,074,139,000	-164,409,134,000	-444,480,866,000	-9,894,016,000	-479,040,952,000	248,317,150,000
26182	Issuance Of Debt	0	0	0	0	0	0	0	0	17,318,944,000
26016	End Cash Position	1,057,244,726,000	1,057,244,726,000	1,123,186,993,000	1,153,409,021,000	1,521,483,160,000	1,685,892,294,000	2,130,373,160,000	2,140,267,176,000	2,619,308,128,000
26112	Purchase Of P P E	-345,987,000	-573,954,000	68,365,900,000	-66,639,345,000	-1,498,588,000	-9,102,383,000	-125,047,205,000	-39,348,452,000	-7,178,772,000
26183	Repayment Of Debt	-976,394,000	-248,685,000	-245,602,000	-242,557,000	-239,550,000	-236,581,000	-239,917,355,000	-801,633,000	-261,000,000,000
26125	Sale Of Investment	288,244,661,000	225,094,184,000	193,941,710,000	0	575,302,057,000	130,791,233,000	0	220,148,000	0
26005	Capital Expenditure	-31,877,716,000	-3,793,380,000	-37,751,709,000	-76,492,580,000	-1,498,588,000	-9,667,373,000	-130,221,285,000	-39,348,452,000	-12,517,799,000
26012	Financing Cash Flow	-73,010,000,000	-67,147,125,000	-296,420,446,000	290,683,109,000	-125,538,000	-273,988,524,000	1,021,030,897,000	1,238,748,565,000	-243,681,056,000
26013	Investing Cash Flow	257,595,945,000	221,304,498,000	-243,894,242,000	-294,156,401,000	574,342,090,000	121,330,643,000	-1,126,092,855,000	-578,146,197,000	-271,034,246,000
26014	Operating Cash Flow	-813,233,513,000	-220,099,640,000	510,092,660,000	-364,600,847,000	-738,625,686,000	-291,822,985,000	95,167,942,000	-1,139,643,320,000	763,032,452,000
26098	Common Stock Issuance	181,920,000	0	0	67,908,000	0	0	990,617,379,000	1,239,550,198,000	0
26283	Cash Paymentsfor Loans	-245,055,656,000	0	44,342,520,000	250,226,775,000	0	0	0	0	-1,490,058,783,000
26110	Purchase Of Investment	0	0	0	0	0	0	-997,752,176,000	-539,842,038,000	-258,550,152,000
26015	Beginning Cash Position	1,685,892,294,000	1,123,186,993,000	1,153,409,021,000	1,521,483,160,000	1,685,892,294,000	2,130,373,160,000	2,140,267,176,000	2,619,308,128,000	2,370,990,978,000
26277	Cash Receiptsfrom Loans	458,975,481,000	412,219,822,000	-1,092,813,934,000	550,167,542,000	589,402,051,000	1,182,419,896,000	4,331,546,764,000	8,852,239,692,000	1,912,472,743,000
26223	Classesof Cash Payments	-2,225,157,420,000	-849,904,885,000	1,319,354,136,000	-1,298,779,943,000	-1,395,826,728,000	-1,617,542,093,000	-4,908,989,746,000	-11,977,991,362,000	-4,271,308,322,000
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	0	17,318,944,000
26090	Long Term Debt Payments	-976,394,000	-248,685,000	-245,602,000	-242,557,000	-239,550,000	-236,581,000	-239,917,355,000	-801,633,000	-261,000,000,000
26108	Purchase Of Intangibles	-31,531,729,000	-3,219,426,000	-18,459,068,000	-9,853,235,000	0	-564,990,000	-5,174,080,000	0	-5,339,027,000
26246	Dividends Received C F I	202,098,000	0	0	189,180,000	0	0	43,677,000	39,045,000	27,954,000
26181	Issuance Of Capital Stock	181,920,000	0	0	67,908,000	0	0	990,617,379,000	1,239,550,198,000	0
26071	Net Common Stock Issuance	181,920,000	0	0	67,908,000	0	0	990,617,379,000	1,239,550,198,000	0
26284	Interestand Commission Paid	-402,626,963,000	-115,787,706,000	-97,788,223,000	-93,885,792,000	-95,165,242,000	-113,030,893,000	-376,364,240,000	-815,960,281,000	-1,319,247,854,000
26073	Net Long Term Debt Issuance	-976,394,000	-248,685,000	-245,602,000	-242,557,000	-239,550,000	-236,581,000	-239,917,355,000	-801,633,000	-243,681,056,000
26164	Net Other Financing Charges	-67,449,402,000	-66,898,440,000	-291,408,720,000	290,857,758,000	0	-273,751,943,000	273,347,200,000	0	0
26165	Net Other Investing Changes	0	0	0	0	0	0	-1,000	1,000	0
26119	Net P P E Purchase And Sale	680,915,000	-570,260,000	68,833,855,000	-66,609,795,000	-972,885,000	-8,895,600,000	-123,210,275,000	-38,563,353,000	-7,173,021,000
26072	Net Issuance Payments Of Debt	-976,394,000	-248,685,000	-245,602,000	-242,557,000	-239,550,000	-236,581,000	-239,917,355,000	-801,633,000	-243,681,056,000
26118	Net Investment Purchase And Sale	288,244,661,000	225,094,184,000	-294,269,029,000	-217,882,551,000	575,302,057,000	130,791,233,000	-997,752,176,000	-539,621,890,000	-258,550,152,000
26117	Net Intangibles Purchase And Sale	-31,531,729,000	-3,219,426,000	-18,459,068,000	-9,853,235,000	0	-564,990,000	-5,174,080,000	0	-5,339,027,000
26228	Other Cash Paymentsfrom Operating Activities	-715,267,348,000	-434,505,284,000	252,137,163,000	-320,521,162,000	-212,378,065,000	-438,181,323,000	-551,931,517,000	-373,713,833,000	-306,836,433,000
26222	Other Cash Receiptsfrom Operating Activities	37,786,035,000	9,125,861,000	-1,120,218,000	3,043,306,000	26,737,086,000	36,705,979,000	72,013,594,000	89,646,882,000	92,684,268,000
26282	Cash Paymentsfor Depositsby Banksand Customers	-862,207,453,000	-299,611,895,000	1,120,662,676,000	-1,134,599,764,000	-548,658,470,000	-1,066,329,877,000	-3,980,693,989,000	-10,788,317,248,000	-1,141,113,522,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	422,356,006,000	39,631,530,000	103,834,940,000	301,387,440,000	-22,497,904,000	67,475,055,000	0	1,377,474,534,000	2,460,099,350,000
26278	Cash Receiptsfrom Securities Related Activities	492,806,385,000	168,828,032,000	180,837,736,000	79,580,808,000	63,559,809,000	39,118,178,000	600,597,330,000	518,986,934,000	569,084,413,000
26220	Cash Flowsfromusedin Operating Activities Direct	-813,233,513,000	-220,099,640,000	510,092,660,000	-364,600,847,000	-738,625,686,000	-291,822,985,000	95,167,942,000	-1,139,643,320,000	763,032,452,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,411,923,907,000	629,805,245,000	-809,261,476,000	934,179,096,000	657,201,042,000	1,325,719,108,000	5,004,157,688,000	10,838,348,042,000	5,034,340,774,000

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	1y Target Est
AGRO	PT Bank Raya Indonesia Tbk	2024-04-15	At close: 04:14PM WIB	270	270	266	268	266.00 - 274.00	266	274	216.00 - 440.00	216	440	12,775,000	28,987,005	6,630,000,000,000	2	271	1	Apr 17, 2024 - Apr 22, 2024	N/A (N/A)	Apr 09, 2019	325
AGRO	PT Bank Raya Indonesia Tbk	2024-04-12	At close: 04:14PM WIB	270	270	266	268	266.00 - 274.00	266	274	216.00 - 440.00	216	440	12,775,000	28,752,300	6,859,000,000,000	2	279	1	Apr 17, 2024 - Apr 22, 2024	N/A (N/A)	Apr 09, 2019	325
AGRO	PT Bank Raya Indonesia Tbk	2024-04-11	At close: 04:14PM WIB	270	270	266	268	266.00 - 274.00	266	274	216.00 - 440.00	216	440	12,775,000	29,315,694	6,859,000,000,000	2	279	1	Apr 17, 2024 - Apr 22, 2024	N/A (N/A)	Apr 09, 2019	325
AGRO	PT Bank Raya Indonesia Tbk	2024-04-10	At close: 04:14PM WIB	270	270	266	268	266.00 - 274.00	266	274	216.00 - 440.00	216	440	12,775,000	29,596,975	6,859,000,000,000	2	279	1	Apr 17, 2024 - Apr 22, 2024	N/A (N/A)	Apr 09, 2019	325
AGRO	PT Bank Raya Indonesia Tbk	2024-04-05	At close: 04:14PM WIB	270	270	278	228	266.00 - 274.00	266	274	216.00 - 440.00	216	440	12,775,000	29,765,779	6,859,000,000,000	2	279	1	Apr 17, 2024 - Apr 22, 2024	N/A (N/A)	Apr 09, 2019	325
AGRO	PT Bank Raya Indonesia Tbk	2024-04-04	At close: 04:06PM WIB	268	268	282	264	260.00 - 274.00	260	274	216.00 - 440.00	216	440	15,668,300	29,973,360	6,910,000,000,000	2	281	1	Apr 17, 2024 - Apr 22, 2024	N/A (N/A)	Apr 09, 2019	325
AGRO	PT Bank Raya Indonesia Tbk	2024-04-03	At close: 04:14PM WIB	278	276	274	254	264.00 - 280.00	264	280	216.00 - 440.00	216	440	35,760,800	30,001,400	6,859,000,000,000	2	279	1	Apr 17, 2024 - Apr 22, 2024	N/A (N/A)	Apr 09, 2019	325
AGRO	PT Bank Raya Indonesia Tbk	2024-04-02	At close: 04:14PM WIB	286	286	288	270	270.00 - 290.00	270	290	216.00 - 440.00	216	440	56,950,200	30,231,937	7,115,000,000,000	2	290	1	Apr 17, 2024 - Apr 22, 2024	N/A (N/A)	Apr 09, 2019	325
AGRO	PT Bank Raya Indonesia Tbk	2024-04-01	At close: 04:14PM WIB	290	292	300	276	280.00 - 292.00	280	292	216.00 - 440.00	216	440	24,252,100	30,281,470	7,320,000,000,000	2	298	1	Apr 17, 2024 - Apr 22, 2024	N/A (N/A)	Apr 09, 2019	325
AGRO	PT Bank Raya Indonesia Tbk	2024-03-29	At close: 04:14PM WIB	300	300	304	284	290.00 - 304.00	290	304	216.00 - 440.00	216	440	34,081,700	30,281,470	7,422,000,000,000	2	302	1	Apr 17, 2024 - Apr 22, 2024	N/A (N/A)	Apr 09, 2019	325
AGRO	PT Bank Raya Indonesia Tbk	2024-03-28	At close: 04:14PM WIB	300	300	304	284	290.00 - 304.00	290	304	216.00 - 440.00	216	440	34,081,700	29,984,818	7,175,000,000,000	2	293	1	Apr 17, 2024 - Apr 22, 2024	N/A (N/A)	Apr 09, 2019	325
AGRO	PT Bank Raya Indonesia Tbk	2024-03-27	At close: 04:12PM WIB	306	306	300	0	300.00 - 312.00	300	312	216.00 - 440.00	216	440	32,499,600	27,169,948	7,422,000,000,000	2	309	1	Apr 17, 2024 - Apr 22, 2024	N/A (N/A)	Apr 09, 2019	325
AGRO	PT Bank Raya Indonesia Tbk	2024-03-26	At close: 04:14PM WIB	296	296	306	308	296.00 - 316.00	296	316	216.00 - 440.00	216	440	92,519,700	27,567,570	7,571,000,000,000	2	315	1	Apr 17, 2024 - Apr 22, 2024	N/A (N/A)	Apr 09, 2019	325
AGRO	PT Bank Raya Indonesia Tbk	2024-03-25	At close: 04:13PM WIB	302	302	296	0	294.00 - 310.00	294	310	216.00 - 440.00	216	440	52,945,200	28,051,212	7,323,000,000,000	2	305	1	Apr 17, 2024 - Apr 22, 2024	N/A (N/A)	Apr 09, 2019	325
AGRO	PT Bank Raya Indonesia Tbk	2024-03-22	At close: 04:14PM WIB	284	286	302	304	284.00 - 322.00	284	322	216.00 - 440.00	216	440	276,191,500	23,621,475	7,472,000,000,000	2	305	1	Apr 17, 2024 - Apr 22, 2024	N/A (N/A)	Apr 09, 2019	325
AGRO	PT Bank Raya Indonesia Tbk	2024-03-21	At close: 04:14PM WIB	272	0	0	0	0.0000 - 0.0000	0	0		0		0	24,085,732	0	2	0	1	Apr 17, 2024 - Apr 22, 2024	N/A (N/A)	Apr 09, 2019	325
AGRO	PT Bank Raya Indonesia Tbk	2024-03-14	As of 01:45PM WIB. Market open.	284	284	278	280	274.00 - 288.00	274	288	216.00 - 440.00	216	440	20,154,900	27,438,387	6,878,000,000,000	2	0	0	Mar 14, 2024 - Mar 16, 2024	N/A (N/A)	Apr 09, 2019	325
AGRO	PT Bank Raya Indonesia Tbk	2024-03-13	At close: 04:14PM WIB	278	280	282	284	276.00 - 286.00	276	286	216.00 - 440.00	216	440	24,315,100	30,705,037	7,026,000,000,000	2	0	0	Mar 13, 2024 - Mar 16, 2024	N/A (N/A)	Apr 09, 2019	325
AGRO	PT Bank Raya Indonesia Tbk	2024-03-11	At close: 04:13PM WIB	272	274	278	280	272.00 - 292.00	272	292	216.00 - 440.00	216	440	61,695,300	47,037,398	6,878,000,000,000	2	0	0	Mar 13, 2024 - Mar 16, 2024	N/A (N/A)	Apr 09, 2019	0
AGRO	PT Bank Raya Indonesia Tbk	2024-03-08	At close: 04:13PM WIB	272	274	278	280	272.00 - 292.00	272	292	216.00 - 440.00	216	440	61,695,300	48,123,622	6,878,000,000,000	2	0	0	Apr 17, 2024 - Apr 22, 2024	N/A (N/A)	Apr 09, 2019	0
AGRO	PT Bank Raya Indonesia Tbk	2024-03-05	At close: 04:12PM WIB	262	264	262	264	260.00 - 282.00	260	282	216.00 - 440.00	216	440	45,014,800	46,266,256	6,482,000,000,000	2	0	0	Apr 17, 2024 - Apr 22, 2024	N/A (N/A)	Apr 09, 2019	0
AGRO	PT Bank Raya Indonesia Tbk	2024-03-04	At close: 04:11PM WIB	264	266	262	264	262.00 - 268.00	262	268	216.00 - 440.00	216	440	4,341,100	47,077,339	6,482,000,000,000	2	0	0	Mar 04, 2024 - Mar 05, 2024	N/A (N/A)	Apr 09, 2019	0
AGRO	PT Bank Raya Indonesia Tbk	2024-03-01	At close: 04:14PM WIB	266	266	264	266	264.00 - 270.00	264	270	216.00 - 440.00	216	440	4,434,600	49,028,189	6,531,000,000,000	2	0	0	Mar 04, 2024 - Mar 05, 2024	N/A (N/A)	Apr 09, 2019	0
AGRO	PT Bank Raya Indonesia Tbk	2024-02-28	At close: 04:11PM WIB	260	262	260	262	260.00 - 266.00	260	266	216.00 - 440.00	216	440	5,093,300	51,252,328	6,482,000,000,000	2	0	0	Mar 04, 2024 - Mar 05, 2024	N/A (N/A)	Apr 09, 2019	0
AGRO	PT Bank Raya Indonesia Tbk	2024-02-27	At close: 04:13PM WIB	262	262	260	262	258.00 - 268.00	258	268	216.00 - 440.00	216	440	9,994,900	52,228,630	6,433,000,000,000	2	0	0	Mar 04, 2024 - Mar 05, 2024	N/A (N/A)	Apr 09, 2019	0
AGRO	PT Bank Raya Indonesia Tbk	2024-02-26	At close: 04:14PM WIB	268	268	262	264	260.00 - 272.00	260	272	216.00 - 440.00	216	440	10,065,900	56,806,679	6,482,000,000,000	2	0	0	Mar 04, 2024 - Mar 05, 2024	N/A (N/A)	Apr 09, 2019	0
AGRO	PT Bank Raya Indonesia Tbk	2024-02-23	At close: 04:14PM WIB	266	270	268	268	266.00 - 272.00	266	272	216.00 - 440.00	216	440	7,153,700	64,357,806	6,630,000,000,000	2	0	0	Mar 04, 2024 - Mar 05, 2024	N/A (N/A)	Apr 09, 2019	0
AGRO	PT Bank Raya Indonesia Tbk (AGRO.JK)	2024-02-22	At close: 04:09PM WIB	266	268	268	268	266.00 - 270.00	266	270	216.00 - 440.00	216	440	5,430,700	65,454,162	6,581,000,000,000	2	0	0	Mar 04, 2024 - Mar 05, 2024	N/A (N/A)	Apr 09, 2019	0
AGRO	PT Bank Raya Indonesia Tbk (AGRO.JK)	2024-02-21	At close: 04:14PM WIB	272	272	264	268	264.00 - 276.00	264	276	216.00 - 440.00	216	440	11,485,800	65,435,761	6,581,000,000,000	2	0	0	Mar 04, 2024 - Mar 05, 2024	N/A (N/A)	Apr 09, 2019	0

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	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 Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
AGRO	PT Bank Raya Indonesia Tbk	2024-04-15	6,630,000,000,000	273	12	2	2	0	0	440	216	277	310	28,750,000	29,050,000	24,740,000,000	0	3,200,000,000	91	1	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-11	1	746,140,000,000	30	-14	24,350,000,000	1	0	1,170,000,000,000	47	540,780,000,000	138	293,770,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-04-12	6,630,000,000,000	273	12	2	2	0	0	440	216	278	311	29,320,000	30,260,000	24,740,000,000	0	3,200,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-11	1	746,140,000,000	30	-14	24,350,000,000	1	0	1,170,000,000,000	47	540,780,000,000	138	293,770,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-04-11	6,630,000,000,000	273	12	2	2	0	0	440	216	278	311	29,600,000	30,260,000	24,740,000,000	0	3,200,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-11	1	746,140,000,000	30	-14	24,350,000,000	1	0	1,170,000,000,000	47	540,780,000,000	138	293,770,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-04-10	6,630,000,000,000	273	12	2	2	0	0	440	216	278	311	29,600,000	30,260,000	24,740,000,000	0	3,200,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-11	1	746,140,000,000	30	-14	24,350,000,000	1	0	1,170,000,000,000	47	540,780,000,000	138	293,770,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-04-05	6,630,000,000,000	284	12	2	2	0	0	440	0	281	314	29,970,000	64,170,000	24,740,000,000	0	3,200,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-11	1	746,140,000,000	30	-14	24,350,000,000	1	0	1,170,000,000,000	47	540,780,000,000	138	293,770,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-04-04	6,880,000,000,000	284	12	2	2	0	0	440	0	282	314	30,000,000	61,530,000	24,740,000,000	0	3,200,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-11	1	746,140,000,000	30	-14	24,350,000,000	1	0	1,170,000,000,000	47	540,780,000,000	138	293,770,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-04-03	6,880,000,000,000	284	12	2	2	0	0	440	0	283	315	30,230,000	59,040,000	24,740,000,000	0	3,200,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-11	1	746,140,000,000	30	-14	24,350,000,000	1	0	1,170,000,000,000	47	540,780,000,000	138	293,770,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-04-02	7,080,000,000,000	292	13	2	2	0	0	440	0	284	315	30,280,000	57,990,000	24,740,000,000	0	3,200,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-11	1	746,140,000,000	30	-14	24,350,000,000	1	0	1,170,000,000,000	47	540,780,000,000	138	293,770,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-04-01	7,170,000,000,000	296	13	2	2	0	0	440	0	284	315	30,280,000	57,990,000	24,740,000,000	0	3,200,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-11	1	746,140,000,000	30	-14	24,350,000,000	1	0	1,170,000,000,000	47	540,780,000,000	138	293,770,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-03-29	7,170,000,000,000	296	13	2	2	0	0	440	216	284	316	29,980,000	57,340,000	24,740,000,000	0	3,200,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-11	1	746,140,000,000	30	-14	24,350,000,000	1	0	1,170,000,000,000	47	540,780,000,000	138	293,770,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-03-28	7,420,000,000,000	306	13	2	2	0	0	440	0	285	316	27,170,000	41,980,000	24,740,000,000	0	3,200,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-11	1	746,140,000,000	30	-14	24,350,000,000	1	0	1,170,000,000,000	47	540,780,000,000	138	293,770,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-03-27	7,470,000,000,000	308	13	2	2	0	0	440	0	286	317	27,570,000	48,150,000	24,740,000,000	0	3,200,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-11	1	746,140,000,000	30	-14	24,350,000,000	1	0	1,170,000,000,000	47	540,780,000,000	138	293,770,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-03-26	7,470,000,000,000	308	13	2	2	0	0	440	0	286	317	28,050,000	52,790,000	24,740,000,000	0	3,200,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-11	1	746,140,000,000	30	-14	24,350,000,000	1	0	1,170,000,000,000	47	540,780,000,000	138	293,770,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-03-25	7,470,000,000,000	308	13	2	2	0	0	440	216	286	317	28,050,000	52,790,000	24,740,000,000	0	3,200,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-11	1	746,140,000,000	30	-14	24,350,000,000	1	0	1,170,000,000,000	47	540,780,000,000	138	293,770,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-03-22	7,030,000,000,000	290	13	2	2	0	0	440	0	287	318	24,090,000	37,830,000	24,740,000,000	0	2,980,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	10	0	770,620,000,000	32	-8	-6,340,000,000	1	-68	1,480,000,000,000	60	729,460,000,000	137	2,240,000,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-03-21	6,730,000,000,000	278	12	2	2	0	0	440	216	287	318	24,090,000	37,830,000	24,740,000,000	0	2,980,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	10	0	770,620,000,000	32	-8	-6,340,000,000	1	-68	1,480,000,000,000	60	729,460,000,000	137	2,240,000,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-03-14	7,030,000,000,000	740	11	2	2	-24	33	440	0	292	320	30,710,000	30,580,000	24,740,000,000	24,930,000,000	2,980,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	10	0	770,620,000,000	32	-8	-6,340,000,000	0	-68	1,480,000,000,000	60	729,460,000,000	137	2,240,000,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-03-13	6,880,000,000,000	740	11	2	2	-23	31	440	0	292	320	33,560,000	30,580,000	24,740,000,000	24,930,000,000	2,980,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	10	0	770,620,000,000	32	-8	-6,340,000,000	0	-68	1,480,000,000,000	60	729,460,000,000	137	2,240,000,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-03-11	6,880,000,000,000	740	11	2	2	0	0	440	216	292	320	48,350,000	30,580,000	24,740,000,000	0	2,980,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	10	0	770,620,000,000	32	-8	-6,340,000,000	0	-68	1,480,000,000,000	60	729,460,000,000	137	2,240,000,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-03-08	6,730,000,000,000	740	11	2	2	0	0	440	216	293	320	48,120,000	25,130,000	24,740,000,000	0	2,980,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	10	0	770,620,000,000	32	-8	-6,340,000,000	0	-68	1,480,000,000,000	60	729,460,000,000	137	2,240,000,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-03-05	6,530,000,000,000	740	11	2	2	0	0	440	0	297	322	47,080,000	9,910,000	24,740,000,000	0	2,980,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	10	0	770,620,000,000	32	-8	-6,340,000,000	0	-68	1,480,000,000,000	60	729,460,000,000	137	2,240,000,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-03-04	6,530,000,000,000	740	11	2	2	0	0	440	216	297	322	47,080,000	9,910,000	24,740,000,000	0	2,980,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	10	0	770,620,000,000	32	-8	-6,340,000,000	0	-68	1,480,000,000,000	60	729,460,000,000	137	2,240,000,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-03-01	6,580,000,000,000	740	11	2	2	0	0	440	216	298	323	49,030,000	10,400,000	24,740,000,000	0	2,980,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	10	0	770,620,000,000	32	-8	-6,340,000,000	0	-68	1,480,000,000,000	60	729,460,000,000	137	2,240,000,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-02-28	6,430,000,000,000	740	10	2	2	0	0	440	0	303	324	52,230,000	10,610,000	24,740,000,000	0	2,980,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	10	0	770,620,000,000	32	-8	-6,340,000,000	0	-68	1,480,000,000,000	60	729,460,000,000	137	2,240,000,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-02-27	6,480,000,000,000	740	11	2	2	0	0	440	0	304	325	56,810,000	10,220,000	24,740,000,000	0	2,980,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	10	0	770,620,000,000	32	-8	-6,340,000,000	0	-68	1,480,000,000,000	60	729,460,000,000	137	2,240,000,000,000
AGRO	PT Bank Raya Indonesia Tbk	2024-02-26	6,630,000,000,000	740	11	2	2	0	0	440	0	304	325	56,810,000	10,220,000	24,740,000,000	0	2,980,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	10	0	770,620,000,000	32	-8	-6,340,000,000	0	-68	1,480,000,000,000	60	729,460,000,000	137	2,240,000,000,000
AGRO	PT Bank Raya Indonesia Tbk (AGRO.JK)	2024-02-23	6,580,000,000,000	740	11	2	2	0	0	440	0	306	326	65,450,000	11,540,000	24,740,000,000	0	2,980,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	10	0	770,620,000,000	32	-8	-6,340,000,000	0	-68	1,480,000,000,000	60	729,460,000,000	137	2,240,000,000,000
AGRO	PT Bank Raya Indonesia Tbk (AGRO.JK)	2024-02-22	6,580,000,000,000	740	11	2	2	0	0	440	0	307	327	65,440,000	12,480,000	24,740,000,000	0	2,980,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	10	0	770,620,000,000	32	-8	-6,340,000,000	0	-68	1,480,000,000,000	60	729,460,000,000	137	2,240,000,000,000
AGRO	PT Bank Raya Indonesia Tbk (AGRO.JK)	2024-02-21	6,730,000,000,000	740	11	2	2	0	0	440	216	307	327	65,440,000	12,480,000	24,740,000,000	0	2,980,000,000	92	2	1	N/A	Apr 09, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	10	0	770,620,000,000	32	-8	-6,340,000,000	0	-68	1,480,000,000,000	60	729,460,000,000	137	2,240,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	252	252	252	252	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	252	252	252	252	53,200
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	252	252	252	252	0
2024-05-08	15:46:00	250	252	250	252	30,800
2024-05-08	15:45:00	252	252	252	252	0
2024-05-08	15:44:00	252	252	250	250	17,800
2024-05-08	15:43:00	252	252	250	250	22,000
2024-05-08	15:42:00	252	252	252	252	6,200
2024-05-08	15:41:00	250	250	250	250	11,800
2024-05-08	15:40:00	250	252	250	252	21,700
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:44	252	252	252	252	0
2024-05-08	15:36:00	252	252	252	252	10,900
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	252	252	252	252	4,100
2024-05-08	15:33:00	252	252	252	252	2,300
2024-05-08	15:32:00	250	252	250	252	24,100

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	252	252	252	252	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	252	252	252	252	53,200
2024-05-08	15:46:00	250	252	250	252	30,800
2024-05-08	15:44:00	252	252	250	252	17,800
2024-05-08	15:42:00	252	252	250	250	28,200
2024-05-08	15:40:00	250	252	250	250	33,500
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:44	252	252	252	252	0
2024-05-08	15:36:00	252	252	252	252	10,900
2024-05-08	15:34:00	252	252	252	252	4,100
2024-05-08	15:32:00	250	252	250	252	26,400
2024-05-08	15:30:00	252	252	252	252	36,600
2024-05-08	15:28:00	250	252	250	252	91,000
2024-05-08	15:26:00	250	250	250	250	5,500
2024-05-08	15:24:00	252	252	250	250	9,000
2024-05-08	15:22:00	250	252	250	252	18,900
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	250	252	250	252	3,800
2024-05-08	15:16:00	250	250	250	250	538,700
2024-05-08	15:14:00	250	250	250	250	300
2024-05-08	15:12:00	250	252	250	250	49,900
2024-05-08	15:10:00	252	252	252	252	100
2024-05-08	15:08:00	250	250	250	250	248,000
2024-05-08	15:06:00	252	252	252	252	12,000
2024-05-08	15:04:00	252	252	252	252	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	252	252	252	252	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	252	252	250	252	71,800
2024-05-08	15:40:00	250	252	250	250	79,500
2024-05-08	15:36:44	252	252	252	252	0
2024-05-08	15:35:00	252	252	252	252	10,900
2024-05-08	15:30:00	252	252	250	252	67,100
2024-05-08	15:25:00	250	252	250	252	105,500
2024-05-08	15:20:00	250	252	250	252	10,700
2024-05-08	15:15:00	250	252	250	252	510,700
2024-05-08	15:10:00	252	252	250	250	50,000
2024-05-08	15:05:00	252	252	250	250	252,500
2024-05-08	15:00:00	252	252	250	252	45,000
2024-05-08	14:55:00	250	252	250	252	69,300
2024-05-08	14:50:00	250	252	250	252	337,400
2024-05-08	14:45:00	252	252	250	252	11,600
2024-05-08	14:40:00	252	252	252	252	267,200
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:33:59	252	252	252	252	0
2024-05-08	14:30:00	252	252	252	252	106,900
2024-05-08	14:25:00	252	252	252	252	500
2024-05-08	14:20:00	252	254	252	254	42,900
2024-05-08	14:15:00	254	254	254	254	0
2024-05-08	14:10:00	252	252	252	252	3,490,500
2024-05-08	14:05:00	252	252	252	252	0
2024-05-08	14:00:00	252	252	252	252	214,300
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	254	254	252	252	102,700
2024-05-08	13:45:00	252	254	252	254	119,200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	252	252	252	252	0
2024-05-08	15:45:00	252	252	250	252	71,800
2024-05-08	15:36:44	252	252	252	252	0
2024-05-08	15:30:00	252	252	250	250	157,500
2024-05-08	15:15:00	250	252	250	252	626,900
2024-05-08	15:00:00	252	252	250	250	347,500
2024-05-08	14:45:00	252	252	250	252	418,300
2024-05-08	14:33:59	252	252	252	252	0
2024-05-08	14:30:00	252	252	252	252	374,100
2024-05-08	14:15:00	254	254	252	252	43,400
2024-05-08	14:00:00	252	252	252	252	3,704,800
2024-05-08	13:45:00	252	254	252	252	221,900
2024-05-08	13:43:01	252	252	252	252	0
2024-05-08	13:30:00	254	254	250	252	782,000
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:36	252	252	252	252	0
2024-05-08	11:45:00	252	254	252	252	4,500
2024-05-08	11:30:00	252	254	250	252	21,700
2024-05-08	11:17:08	252	252	252	252	0
2024-05-08	11:15:00	252	252	250	252	44,000
2024-05-08	11:00:00	254	254	250	252	557,200
2024-05-08	10:45:00	252	254	252	252	35,500
2024-05-08	10:32:59	252	252	252	252	0
2024-05-08	10:30:00	252	254	252	252	93,900
2024-05-08	10:15:00	254	254	252	252	198,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	252	252	252	252	0
2024-05-08	15:36:44	252	252	252	252	0
2024-05-08	15:30:00	252	252	250	252	229,300
2024-05-08	15:00:00	252	252	250	252	974,400
2024-05-08	14:33:59	252	252	252	252	0
2024-05-08	14:30:00	252	252	250	252	792,400
2024-05-08	14:00:00	252	254	252	252	3,748,200
2024-05-08	13:43:01	252	252	252	252	0
2024-05-08	13:30:00	254	254	250	252	1,003,900
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:36	252	252	252	252	0
2024-05-08	11:30:00	252	254	250	252	26,200
2024-05-08	11:17:08	252	252	252	252	0
2024-05-08	11:00:00	254	254	250	252	601,200
2024-05-08	10:32:59	252	252	252	252	0
2024-05-08	10:30:00	252	254	252	252	129,400
2024-05-08	10:00:00	252	254	252	252	388,500
2024-05-08	09:47:39	254	254	254	254	0
2024-05-08	09:30:00	256	256	252	254	545,500
2024-05-08	09:04:26	258	258	258	258	0
2024-05-08	09:00:00	256	258	254	256	479,800
2024-05-07	16:00:00	256	256	256	256	0
2024-05-07	15:46:58	256	256	256	256	0
2024-05-07	15:30:00	256	258	256	256	412,000
2024-05-07	15:00:00	260	260	256	258	289,500
2024-05-07	14:48:23	258	258	258	258	0
2024-05-07	14:30:00	258	260	256	260	483,200
2024-05-07	14:00:00	258	260	258	258	607,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	252	252	252	252	0
2024-05-08	15:36:44	252	252	252	252	0
2024-05-08	15:00:00	252	252	250	252	1,203,700
2024-05-08	14:33:59	252	252	252	252	0
2024-05-08	14:00:00	252	254	250	252	1,060,100
2024-05-08	13:43:01	252	252	252	252	0
2024-05-08	13:00:00	254	254	250	252	1,003,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:36	252	252	252	252	0
2024-05-08	11:17:08	252	252	252	252	0
2024-05-08	11:00:00	254	254	250	252	625,800
2024-05-08	10:32:59	252	252	252	252	0
2024-05-08	10:00:00	252	254	252	252	517,900
2024-05-08	09:47:39	254	254	254	254	0
2024-05-08	09:04:26	258	258	258	258	0
2024-05-08	09:00:00	256	258	252	254	0
2024-05-07	16:00:00	256	256	256	256	0
2024-05-07	15:46:58	256	256	256	256	0
2024-05-07	15:00:00	260	260	256	256	701,500
2024-05-07	14:48:23	258	258	258	258	0
2024-05-07	14:00:00	258	260	256	260	1,029,500
2024-05-07	13:52:18	260	260	260	260	0
2024-05-07	13:00:00	258	260	258	258	1,530,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:57	258	258	258	258	0
2024-05-07	11:19:27	256	256	256	256	0
2024-05-07	11:00:00	256	260	256	258	1,331,000
2024-05-07	10:30:33	258	258	258	258	0
2024-05-07	10:00:00	254	260	254	256	773,600
2024-05-07	09:47:50	258	258	258	258	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	252	252	252	252	0
2024-05-08	15:36:44	252	252	252	252	0
2024-05-08	15:00:00	252	252	250	252	1,338,400
2024-05-08	14:33:59	252	252	252	252	0
2024-05-08	13:43:01	252	252	252	252	0
2024-05-08	13:30:00	254	254	250	252	5,544,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:36	252	252	252	252	0
2024-05-08	11:17:08	252	252	252	252	0
2024-05-08	10:32:59	252	252	252	252	0
2024-05-08	10:30:00	252	254	250	252	756,800
2024-05-08	09:47:39	254	254	254	254	0
2024-05-08	09:04:26	258	258	258	258	0
2024-05-08	09:00:00	256	258	252	252	1,413,800
2024-05-07	16:00:00	256	256	256	256	0
2024-05-07	15:46:58	256	256	256	256	0
2024-05-07	15:00:00	260	260	256	256	871,100
2024-05-07	14:48:23	258	258	258	258	0
2024-05-07	13:52:18	260	260	260	260	0
2024-05-07	13:30:00	258	260	256	260	2,621,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:57	258	258	258	258	0
2024-05-07	11:19:27	256	256	256	256	0
2024-05-07	10:30:33	258	258	258	258	0
2024-05-07	10:30:00	256	260	256	258	1,901,300
2024-05-07	09:47:50	258	258	258	258	0
2024-05-07	09:03:50	258	258	258	258	0
2024-05-07	09:00:00	258	260	254	256	1,308,800
2024-05-06	15:12:31	260	260	260	260	0
2024-05-06	15:00:00	258	260	256	258	1,974,500

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	256	258	250	252	5,644,000
2024-05-07	09:00:00	258	260	254	256	6,769,400
2024-05-06	09:00:00	252	260	248	258	9,013,000
2024-05-03	09:00:00	248	254	248	250	6,460,100
2024-05-02	09:00:00	256	258	248	250	9,097,000
2024-04-30	09:00:00	252	262	252	256	13,825,500
2024-04-29	09:00:00	248	254	246	252	8,781,500
2024-04-26	09:00:00	252	254	246	246	9,473,200
2024-04-25	09:00:00	258	262	250	252	9,027,000
2024-04-24	09:00:00	254	266	254	258	14,968,900
2024-04-23	09:00:00	252	258	250	254	18,270,400
2024-04-22	09:00:00	246	252	244	248	9,536,500
2024-04-19	09:00:00	256	258	244	244	15,685,500
2024-04-18	09:00:00	260	264	256	256	8,135,800
2024-04-17	09:00:00	258	264	256	258	11,227,100
2024-04-16	09:00:00	268	268	254	258	27,214,800
2024-04-05	09:00:00	270	274	266	268	12,775,000
2024-04-04	09:00:00	268	274	260	270	15,501,100
2024-04-03	09:00:00	276	280	264	268	35,760,800
2024-04-02	09:00:00	286	290	270	278	56,950,200
2024-04-01	09:00:00	292	292	280	286	24,252,100
2024-03-28	09:00:00	300	304	290	290	34,081,700
2024-03-27	09:00:00	306	312	300	300	32,499,600
2024-03-26	09:00:00	316	316	296	306	92,519,700
2024-03-25	09:00:00	310	310	294	296	52,945,200
2024-03-22	09:00:00	286	322	284	302	276,116,500
2024-03-21	09:00:00	274	286	274	284	25,421,400
2024-03-20	09:00:00	278	280	272	272	11,189,600
2024-03-19	09:00:00	282	282	276	278	9,303,200
2024-03-18	09:00:00	286	292	276	278	32,098,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	258	260	254	256	6,769,400
2024-05-06	09:00:00	252	260	248	258	9,013,000
2024-05-02	09:00:00	256	258	248	250	9,097,000
2024-04-30	09:00:00	252	262	252	256	13,825,500
2024-04-29	09:00:00	248	254	246	252	8,781,500
2024-04-26	09:00:00	252	254	246	246	9,473,200
2024-04-25	09:00:00	258	262	250	252	9,027,000
2024-04-24	09:00:00	254	266	254	258	14,968,900
2024-04-23	09:00:00	252	258	250	254	18,270,400
2024-04-22	09:00:00	246	252	244	248	9,536,500
2024-04-19	09:00:00	256	258	244	244	15,685,500
2024-04-18	09:00:00	260	264	256	256	8,135,800
2024-04-17	09:00:00	258	264	256	258	11,227,100
2024-04-16	09:00:00	268	268	254	258	27,214,800
2024-04-05	09:00:00	270	274	266	268	12,775,000
2024-04-04	09:00:00	268	274	260	270	15,501,100
2024-04-03	09:00:00	276	280	264	268	35,760,800
2024-04-02	09:00:00	286	290	270	278	56,950,200
2024-04-01	09:00:00	292	292	280	286	24,252,100
2024-03-28	09:00:00	300	304	290	290	34,081,700
2024-03-27	09:00:00	306	312	300	300	32,499,600
2024-03-26	09:00:00	316	316	296	306	92,519,700
2024-03-25	09:00:00	310	310	294	296	52,945,200
2024-03-22	09:00:00	286	322	284	302	276,116,500
2024-03-21	09:00:00	274	286	274	284	25,421,400
2024-03-20	09:00:00	278	280	272	272	11,189,600
2024-03-19	09:00:00	282	282	276	278	9,303,200
2024-03-18	09:00:00	286	292	276	278	32,098,000
2024-03-15	09:00:00	276	280	270	272	13,718,700
2024-03-14	09:00:00	284	288	274	276	27,604,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	252	260	248	252	21,426,400
2024-04-28	00:00:00	248	262	246	250	38,164,100
2024-04-21	00:00:00	246	266	244	246	61,276,000
2024-04-14	00:00:00	268	268	244	244	62,263,200
2024-04-07	00:00:00	268	268	268	268	0
2024-03-31	00:00:00	292	292	260	268	145,239,200
2024-03-24	00:00:00	310	316	290	290	212,046,200
2024-03-17	00:00:00	286	322	272	302	354,128,700
2024-03-10	00:00:00	280	288	270	272	65,638,700
2024-03-03	00:00:00	266	292	260	278	264,389,700
2024-02-25	00:00:00	268	274	258	264	41,452,300
2024-02-18	00:00:00	278	282	264	268	57,607,600
2024-02-11	00:00:00	278	292	278	278	38,475,600
2024-02-04	00:00:00	276	288	274	278	31,868,000
2024-01-28	00:00:00	282	294	274	274	71,428,400
2024-01-21	00:00:00	308	324	280	282	169,958,600
2024-01-14	00:00:00	316	322	302	306	100,391,200
2024-01-07	00:00:00	330	338	310	318	186,566,000
2023-12-31	00:00:00	310	338	310	328	162,374,300
2023-12-24	00:00:00	320	326	310	310	54,640,000
2023-12-17	00:00:00	334	342	310	320	254,240,600
2023-12-10	00:00:00	296	376	292	334	1,419,473,100
2023-12-03	00:00:00	310	338	290	292	259,593,900
2023-11-26	00:00:00	330	370	286	312	544,976,800
2023-11-19	00:00:00	264	328	240	310	557,927,000
2023-11-12	00:00:00	248	274	240	262	89,670,000
2023-11-05	00:00:00	240	260	232	246	68,894,000
2023-10-29	00:00:00	242	250	216	240	58,305,400
2023-10-22	00:00:00	250	266	240	244	47,331,200
2023-10-15	00:00:00	282	286	250	256	46,568,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	256	260	248	252	36,983,500
2024-03-31	00:00:00	292	292	244	256	291,385,400
2024-02-29	00:00:00	266	322	260	290	900,637,900
2024-01-31	00:00:00	290	292	258	266	198,071,600
2023-12-31	00:00:00	310	338	280	290	657,615,800
2023-11-30	00:00:00	294	376	286	310	2,092,086,800
2023-10-31	00:00:00	226	370	218	294	1,188,059,800
2023-09-30	00:00:00	304	306	216	224	214,183,800
2023-08-31	00:00:00	350	352	302	304	273,311,300
2023-07-31	00:00:00	386	386	348	350	292,651,100
2023-06-30	00:00:00	384	422	374	386	564,684,400
2023-05-31	00:00:00	352	406	352	384	589,296,000
2023-04-30	00:00:00	416	418	352	352	202,929,300
2023-03-31	00:00:00	408	440	404	426	91,766,000
2023-02-28	00:00:00	386	390	384	386	12,713,900
2023-01-31	00:00:00	400	410	400	404	13,705,200
2022-12-31	00:00:00	404	462	352	440	823,960,400
2022-11-30	00:00:00	478	510	398	404	434,264,600
2022-10-31	00:00:00	595	605	474	476	623,156,400
2022-09-30	00:00:00	550	685	464	595	832,555,000
2022-08-31	00:00:00	710	720	545	550	509,887,300
2022-07-31	00:00:00	850	895	695	705	861,449,300
2022-06-30	00:00:00	705	890	605	845	1,232,418,600
2022-05-31	00:00:00	945	950	680	705	211,235,900
2022-04-30	00:00:00	1,055	1,055	850	945	194,707,900
2022-03-31	00:00:00	1,240	1,260	960	1,055	481,199,600
2022-02-28	00:00:00	1,445	1,485	1,235	1,240	555,683,600
2022-01-31	00:00:00	1,275	1,550	1,275	1,400	911,336,800
2021-12-31	00:00:00	1,810	1,845	1,235	1,275	1,590,229,000
2021-11-30	00:00:00	2,130	2,290	1,810	1,810	840,590,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	256	260	248	252	36,983,500
2024-03-31	00:00:00	292	292	244	252	277,559,900
2024-02-29	00:00:00	266	322	260	290	900,637,900
2024-01-31	00:00:00	290	322	244	256	1,390,094,900
2023-12-31	00:00:00	310	338	258	290	1,756,325,300
2023-11-30	00:00:00	294	376	258	266	2,947,774,200
2023-10-31	00:00:00	226	376	218	290	3,937,762,400
2023-09-30	00:00:00	304	376	216	310	3,494,330,400
2023-08-31	00:00:00	350	370	216	294	1,675,554,900
2023-07-31	00:00:00	386	386	216	224	780,146,200
2023-06-30	00:00:00	384	422	302	304	1,130,646,800
2023-05-31	00:00:00	352	422	348	350	1,446,631,500
2023-04-30	00:00:00	416	422	352	386	1,356,909,700
2023-03-31	00:00:00	426	434	352	384	992,052,800
2023-02-28	00:00:00	386	440	352	352	721,832,600
2023-01-31	00:00:00	400	440	344	426	638,767,500
2022-10-31	00:00:00	595	605	352	440	1,881,381,400
2022-07-31	00:00:00	850	895	464	595	2,203,891,600
2022-04-30	00:00:00	1,055	1,055	605	845	1,638,362,400
2022-01-31	00:00:00	1,275	1,550	960	1,055	1,948,220,000
2021-10-31	00:00:00	2,084	2,299	1,235	1,275	3,484,331,335
2021-07-31	00:00:00	2,456	2,818	1,786	2,064	6,009,607,357
2021-04-30	00:00:00	900	2,857	783	2,446	7,908,365,269
2021-01-31	00:00:00	1,336	1,389	881	900	4,677,015,119

Dividends Amount

Date	Time	Amount
2019-04-09	09:00:00	2
2018-04-13	09:00:00	3
2017-04-25	09:00:00	1
2016-04-28	09:00:00	1
2015-04-02	09:00:00	1
2014-04-29	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2019	1	2	0.21 %
2018	1	3	0.33 %
2017	1	1	0.13 %
2016	1	1	0.14 %
2015	1	1	0.09 %
2014	1	1	0.15 %

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