Informasi Saham BACA PT Bank Capital Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna 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
40001	Market Cap	1	2,593,893,235,050	2,633,799,284,820	917,949,076,398
14010	Ps Ratio	5	4	7	2
14012	Pb Ratio	8	1	1	1
14008	Pe Ratio	15	24	167	31
101	Enterprises Value Revenue Ratio	26	0	5	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
40001	Market Cap	1	2,593,893,235,050	2,593,893,235,050	2,633,799,284,820	2,613,846,259,935	2,613,846,259,935	2,646,968,281,224	917,949,076,398
14010	Ps Ratio	5	4	7	7	6	6	5	2
14012	Pb Ratio	8	1	1	1	1	1	1	1
14008	Pe Ratio	15	24	165	167	234	409	163	31
101	Enterprises Value Revenue Ratio	26	0	5	5	5	5	5	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
20091	Net Income	101,767,000,000	51,492,000,000	32,129,000,000	34,785,000,000	61,414,000,000
29004	Basic E P S	5	0	2	5	9
29009	Diluted E P S	5	0	2	5	8
20136	Pretax Income	130,640,000,000	66,185,000,000	41,444,000,000	48,694,000,000	78,959,000,000
20145	Tax Provision	28,873,000,000	14,693,000,000	9,315,000,000	13,909,000,000	17,545,000,000
20100	Total Revenue	652,483,000,000	242,828,000,000	547,662,000,000	452,849,000,000	361,462,000,000
20177	Interest Income	838,840,000,000	228,017,000,000	625,261,000,000	846,721,000,000	1,150,436,000,000
20057	Interest Expense	1,156,748,000,000	245,787,000,000	981,088,000,000	1,324,151,000,000	1,103,081,000,000
20316	Normalized Income	101,767,000,000	51,492,000,000	32,129,000,000	34,785,000,000	61,414,000,000
20108	Operating Expense	486,890,000,000	162,890,000,000	490,376,000,000	445,518,000,000	383,813,000,000
20112	Operating Revenue	652,483,000,000	242,828,000,000	547,662,000,000	452,849,000,000	361,462,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-317,908,000,000	-17,770,000,000	-355,827,000,000	-477,430,000,000	47,355,000,000
29010	Basic Average Shares	19,953,024,885	0	19,953,024,885	7,078,990,694	7,071,413,250
20231	Insurance And Claims	114,653,000,000	50,159,000,000	120,153,000,000	94,907,000,000	29,311,000,000
20287	Rent And Landing Fees	1,197,000,000	-4,811,000,000	1,019,000,000	8,956,000,000	20,255,000,000
29011	Diluted Average Shares	19,953,024,885	0	19,953,024,885	7,537,867,653	7,534,440,481
20315	Reconciled Depreciation	60,992,000,000	22,112,000,000	67,887,000,000	66,532,000,000	53,694,000,000
20219	Gain On Sale Of Security	22,102,000,000	10,992,000,000	32,912,000,000	29,670,000,000	6,443,000,000
20312	Other Operating Expenses	0	0	0	0	0
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	60,992,000,000	22,112,000,000	67,887,000,000	66,532,000,000	53,694,000,000
20158	Selling And Marketing Expense	10,289,000,000	2,868,000,000	8,460,000,000	14,547,000,000	15,476,000,000
20093	Net Income Common Stockholders	101,767,000,000	51,492,000,000	32,129,000,000	34,785,000,000	61,414,000,000
20094	Net Income Continuous Operations	101,767,000,000	51,492,000,000	32,129,000,000	34,785,000,000	61,414,000,000
20045	General And Administrative Expense	79,896,000,000	16,995,000,000	84,593,000,000	73,433,000,000	72,725,000,000
20159	Selling General And Administration	90,185,000,000	19,863,000,000	93,053,000,000	87,980,000,000	88,201,000,000
20412	Other Non Operating Income Expenses	-14,796,000,000	-8,888,000,000	-10,529,000,000	-8,850,000,000	-2,793,000,000
20424	Diluted N I Availto Com Stockholders	101,767,000,000	51,492,000,000	32,129,000,000	34,785,000,000	61,414,000,000
20346	Net Income Including Noncontrolling Interests	101,767,000,000	51,492,000,000	32,129,000,000	34,785,000,000	61,414,000,000
20019	Depreciation And Amortization In Income Statement	60,992,000,000	22,112,000,000	67,887,000,000	66,532,000,000	53,694,000,000
20309	Net Income From Continuing And Discontinued Operation	101,767,000,000	51,492,000,000	32,129,000,000	34,785,000,000	61,414,000,000
20331	Net Income From Continuing Operation Net Minority Interest	101,767,000,000	51,492,000,000	32,129,000,000	34,785,000,000	61,414,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20091	Net Income	101,767,000,000	51,492,000,000	29,521,000,000	14,410,000,000	6,344,000,000	32,129,000,000	34,785,000,000	61,414,000,000
29004	Basic E P S	5	0	2	0	0	2	5	9
29009	Diluted E P S	5	0	1	0	0	2	5	8
20136	Pretax Income	130,640,000,000	66,185,000,000	37,847,000,000	18,474,000,000	8,134,000,000	41,444,000,000	48,694,000,000	78,959,000,000
20145	Tax Provision	28,873,000,000	14,693,000,000	8,326,000,000	4,064,000,000	1,790,000,000	9,315,000,000	13,909,000,000	17,545,000,000
20100	Total Revenue	652,483,000,000	242,828,000,000	165,485,000,000	136,119,000,000	108,051,000,000	547,662,000,000	452,849,000,000	361,462,000,000
20177	Interest Income	838,840,000,000	228,017,000,000	242,425,000,000	189,627,000,000	178,771,000,000	625,261,000,000	846,721,000,000	1,150,436,000,000
20057	Interest Expense	1,156,748,000,000	245,787,000,000	309,652,000,000	312,960,000,000	288,349,000,000	981,088,000,000	1,324,151,000,000	1,103,081,000,000
20316	Normalized Income	101,767,000,000	51,492,000,000	29,521,000,000	14,410,000,000	6,344,000,000	32,129,000,000	34,785,000,000	61,414,000,000
20108	Operating Expense	486,890,000,000	162,890,000,000	112,999,000,000	116,426,000,000	94,575,000,000	490,376,000,000	445,518,000,000	383,813,000,000
20112	Operating Revenue	652,483,000,000	242,828,000,000	165,485,000,000	136,119,000,000	108,051,000,000	547,662,000,000	452,849,000,000	361,462,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-317,908,000,000	-17,770,000,000	-67,227,000,000	-123,333,000,000	-109,578,000,000	-355,827,000,000	-477,430,000,000	47,355,000,000
29010	Basic Average Shares	19,953,024,885	0	29,609,289,499	0	19,953,024,885	19,953,024,885	7,078,990,694	7,071,413,250
20231	Insurance And Claims	114,653,000,000	50,159,000,000	23,079,000,000	26,691,000,000	14,724,000,000	120,153,000,000	94,907,000,000	29,311,000,000
20287	Rent And Landing Fees	1,197,000,000	-4,811,000,000	2,187,000,000	2,095,000,000	1,726,000,000	1,019,000,000	8,956,000,000	20,255,000,000
29011	Diluted Average Shares	19,953,024,885	0	29,609,289,499	0	19,953,024,885	19,953,024,885	7,537,867,653	7,534,440,481
20315	Reconciled Depreciation	60,992,000,000	22,112,000,000	11,882,000,000	13,635,000,000	13,363,000,000	67,887,000,000	66,532,000,000	53,694,000,000
20219	Gain On Sale Of Security	22,102,000,000	10,992,000,000	1,662,000,000	5,688,000,000	3,760,000,000	32,912,000,000	29,670,000,000	6,443,000,000
20312	Other Operating Expenses	0	0	0	0	0	0	0	0
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	60,992,000,000	22,112,000,000	11,882,000,000	13,635,000,000	13,363,000,000	67,887,000,000	66,532,000,000	53,694,000,000
20158	Selling And Marketing Expense	10,289,000,000	2,868,000,000	2,214,000,000	2,227,000,000	2,980,000,000	8,460,000,000	14,547,000,000	15,476,000,000
20093	Net Income Common Stockholders	101,767,000,000	51,492,000,000	29,521,000,000	14,410,000,000	6,344,000,000	32,129,000,000	34,785,000,000	61,414,000,000
20094	Net Income Continuous Operations	101,767,000,000	51,492,000,000	29,521,000,000	14,410,000,000	6,344,000,000	32,129,000,000	34,785,000,000	61,414,000,000
20045	General And Administrative Expense	79,896,000,000	16,995,000,000	22,725,000,000	20,863,000,000	19,313,000,000	84,593,000,000	73,433,000,000	72,725,000,000
20159	Selling General And Administration	90,185,000,000	19,863,000,000	24,939,000,000	23,090,000,000	22,293,000,000	93,053,000,000	87,980,000,000	88,201,000,000
20412	Other Non Operating Income Expenses	-14,796,000,000	-8,888,000,000	-2,277,000,000	-1,364,000,000	-2,267,000,000	-10,529,000,000	-8,850,000,000	-2,793,000,000
20424	Diluted N I Availto Com Stockholders	101,767,000,000	51,492,000,000	29,521,000,000	14,410,000,000	6,344,000,000	32,129,000,000	34,785,000,000	61,414,000,000
20346	Net Income Including Noncontrolling Interests	101,767,000,000	51,492,000,000	29,521,000,000	14,410,000,000	6,344,000,000	32,129,000,000	34,785,000,000	61,414,000,000
20019	Depreciation And Amortization In Income Statement	60,992,000,000	22,112,000,000	11,882,000,000	13,635,000,000	13,363,000,000	67,887,000,000	66,532,000,000	53,694,000,000
20309	Net Income From Continuing And Discontinued Operation	101,767,000,000	51,492,000,000	29,521,000,000	14,410,000,000	6,344,000,000	32,129,000,000	34,785,000,000	61,414,000,000
20331	Net Income From Continuing Operation Net Minority Interest	101,767,000,000	51,492,000,000	29,521,000,000	14,410,000,000	6,344,000,000	32,129,000,000	34,785,000,000	61,414,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	4,744,335,000,000	680,524,000,000	754,285,000,000	4,288,044,000,000
23165	Payables	86,473,000,000	65,152,000,000	81,099,000,000	90,433,000,000
23139	Net P P E	654,157,000,000	687,254,000,000	717,942,000,000	613,527,000,000
23386	Total Debt	271,283,000,000	532,848,000,000	730,252,000,000	751,992,000,000
23100	Gross P P E	1,040,322,000,000	1,013,611,000,000	990,163,000,000	829,897,000,000
23189	Receivables	622,483,000,000	102,664,000,000	76,438,000,000	196,561,000,000
23038	Common Stock	1,995,302,000,000	1,995,302,000,000	707,800,000,000	707,141,000,000
23329	Other Assets	2,399,487,000,000	6,272,294,000,000	4,764,086,000,000	4,496,727,000,000
23532	Share Issued	19,953,024,885	19,953,024,885	7,078,002,482	7,070,128,427
23220	Total Assets	19,259,187,000,000	20,628,501,000,000	22,325,883,000,000	20,223,558,000,000
23027	Capital Stock	1,995,302,000,000	1,995,302,000,000	707,800,000,000	707,141,000,000
23382	Other Payable	7,773,000,000	5,293,000,000	6,998,000,000	4,779,000,000
23028	Cash Financial	57,210,000,000	85,042,000,000	122,668,000,000	91,566,000,000
23179	Prepaid Assets	4,996,962,000,000	4,987,238,000,000	5,041,570,000,000	5,128,327,000,000
23223	Total Deposits	13,387,932,000,000	15,614,448,000,000	19,239,217,000,000	17,164,043,000,000
23436	Depositsby Bank	868,716,000,000	1,560,116,000,000	525,062,000,000	795,188,000,000
23000	Accounts Payable	59,340,000,000	45,892,000,000	54,915,000,000	69,400,000,000
23245	Invested Capital	3,639,766,000,000	3,785,887,000,000	2,818,846,000,000	2,333,054,000,000
23340	Other Properties	73,446,000,000	62,149,000,000	43,794,000,000	57,618,000,000
23437	Customer Accounts	12,519,216,000,000	14,054,332,000,000	18,714,155,000,000	16,368,855,000,000
23381	Other Liabilities	2,077,134,000,000	1,073,591,000,000	102,972,000,000	521,452,000,000
23478	Other Loan Assets	4,712,790,000,000	665,620,000,000	749,892,000,000	4,336,012,000,000
23204	Retained Earnings	991,410,000,000	881,117,000,000	837,419,000,000	756,220,000,000
23217	Total Tax Payable	19,360,000,000	13,967,000,000	19,186,000,000	16,254,000,000
23231	Trading Securities	0	702,425,000,000	676,814,000,000	561,420,000,000
23280	Common Stock Equity	3,390,317,000,000	3,287,537,000,000	2,122,771,000,000	1,640,391,000,000
23063	Deferred Tax Assets	10,260,000,000	7,821,000,000	8,598,000,000	10,915,000,000
23403	Net Tangible Assets	3,390,317,000,000	3,287,537,000,000	2,122,771,000,000	1,640,391,000,000
23215	Stockholders Equity	3,390,317,000,000	3,287,537,000,000	2,122,771,000,000	1,640,391,000,000
23383	Tangible Book Value	3,390,317,000,000	3,287,537,000,000	2,122,771,000,000	1,640,391,000,000
23374	Total Capitalization	3,639,766,000,000	3,785,887,000,000	2,818,846,000,000	2,333,054,000,000
23312	Land And Improvements	379,756,000,000	379,756,000,000	379,756,000,000	310,883,000,000
23393	Ordinary Shares Number	19,953,024,885	19,953,024,885	7,078,002,482	7,070,128,427
23031	Cash And Due From Banks	2,165,864,000,000	3,690,186,000,000	7,087,833,000,000	3,540,997,000,000
23008	Accumulated Depreciation	-386,165,000,000	-326,357,000,000	-272,221,000,000	-216,370,000,000
23133	Money Market Investments	0	169,592,000,000	409,285,000,000	252,352,000,000
23030	Cash And Cash Equivalents	2,223,074,000,000	3,775,228,000,000	7,210,501,000,000	3,632,563,000,000
23012	Additional Paid In Capital	21,363,000,000	21,363,000,000	8,488,000,000	8,472,000,000
23275	Buildings And Improvements	423,258,000,000	410,216,000,000	407,037,000,000	358,521,000,000
23102	Held To Maturity Securities	0	2,123,633,000,000	0	0
23207	Security Agree To Be Resell	0	169,592,000,000	409,285,000,000	252,352,000,000
23020	Available For Sale Securities	3,608,429,000,000	1,822,253,000,000	3,343,178,000,000	1,604,542,000,000
23319	Machinery Furniture Equipment	163,862,000,000	161,490,000,000	159,576,000,000	102,875,000,000
23552	Fixed Assets Revaluation Reserve	127,258,000,000	137,787,000,000	151,356,000,000	58,317,000,000
23107	Interest Bearing Deposits Assets	0	0	42,757,000,000	0
23016	Allowance For Loans And Lease Losses	31,903,000,000	11,683,000,000	6,432,000,000	55,808,000,000
23261	Total Equity Gross Minority Interest	3,390,317,000,000	3,287,537,000,000	2,122,771,000,000	1,640,391,000,000
23259	Total Liabilities Net Minority Interest	15,868,870,000,000	17,340,964,000,000	20,203,112,000,000	18,583,167,000,000
23124	Long Term Debt And Capital Lease Obligation	271,283,000,000	532,848,000,000	730,252,000,000	751,992,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	2,223,074,000,000	3,944,820,000,000	7,619,786,000,000	3,884,915,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	0	169,592,000,000	409,285,000,000	252,352,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	4,744,335,000,000	4,838,598,000,000	4,935,665,000,000	616,210,000,000	680,524,000,000	754,285,000,000	4,288,044,000,000
23165	Payables	86,473,000,000	72,421,000,000	76,494,000,000	69,658,000,000	65,152,000,000	81,099,000,000	90,433,000,000
23139	Net P P E	654,157,000,000	664,535,000,000	676,705,000,000	678,097,000,000	687,254,000,000	717,942,000,000	613,527,000,000
23386	Total Debt	271,283,000,000	277,655,000,000	282,547,000,000	277,991,000,000	532,848,000,000	730,252,000,000	751,992,000,000
23100	Gross P P E	1,040,322,000,000	1,028,588,000,000	1,028,876,000,000	1,017,225,000,000	1,013,611,000,000	990,163,000,000	829,897,000,000
23189	Receivables	622,483,000,000	112,129,000,000	106,560,000,000	111,472,000,000	102,664,000,000	76,438,000,000	196,561,000,000
23038	Common Stock	1,995,302,000,000	1,995,302,000,000	1,995,302,000,000	1,995,302,000,000	1,995,302,000,000	707,800,000,000	707,141,000,000
23329	Other Assets	2,399,487,000,000	1,840,038,000,000	2,312,368,000,000	6,788,028,000,000	6,272,294,000,000	4,764,086,000,000	4,496,727,000,000
23532	Share Issued	19,953,024,885	19,953,024,885	19,953,024,885	19,953,024,885	19,953,024,885	7,078,002,482	7,070,128,427
23220	Total Assets	19,259,187,000,000	20,201,578,000,000	21,387,494,000,000	21,369,628,000,000	20,628,501,000,000	22,325,883,000,000	20,223,558,000,000
23027	Capital Stock	1,995,302,000,000	1,995,302,000,000	1,995,302,000,000	1,995,302,000,000	1,995,302,000,000	707,800,000,000	707,141,000,000
23382	Other Payable	7,773,000,000	6,813,000,000	8,683,000,000	6,308,000,000	5,293,000,000	6,998,000,000	4,779,000,000
23028	Cash Financial	57,210,000,000	53,248,000,000	57,769,000,000	82,251,000,000	85,042,000,000	122,668,000,000	91,566,000,000
23179	Prepaid Assets	4,996,962,000,000	5,258,020,000,000	5,011,556,000,000	5,019,546,000,000	4,987,238,000,000	5,041,570,000,000	5,128,327,000,000
23223	Total Deposits	13,387,932,000,000	16,239,005,000,000	17,146,682,000,000	16,178,123,000,000	15,614,448,000,000	19,239,217,000,000	17,164,043,000,000
23436	Depositsby Bank	868,716,000,000	765,057,000,000	539,527,000,000	804,705,000,000	1,560,116,000,000	525,062,000,000	795,188,000,000
23000	Accounts Payable	59,340,000,000	46,114,000,000	49,216,000,000	45,458,000,000	45,892,000,000	54,915,000,000	69,400,000,000
23245	Invested Capital	3,639,766,000,000	3,610,510,000,000	3,562,153,000,000	3,544,020,000,000	3,785,887,000,000	2,818,846,000,000	2,333,054,000,000
23340	Other Properties	73,446,000,000	66,652,000,000	68,582,000,000	63,755,000,000	62,149,000,000	43,794,000,000	57,618,000,000
23437	Customer Accounts	12,519,216,000,000	15,473,948,000,000	16,607,155,000,000	15,373,418,000,000	14,054,332,000,000	18,714,155,000,000	16,368,855,000,000
23381	Other Liabilities	2,077,134,000,000	214,523,000,000	531,232,000,000	1,511,507,000,000	1,073,591,000,000	102,972,000,000	521,452,000,000
23478	Other Loan Assets	4,712,790,000,000	4,853,948,000,000	4,937,673,000,000	620,457,000,000	665,620,000,000	749,892,000,000	4,336,012,000,000
23204	Retained Earnings	991,410,000,000	931,392,000,000	901,871,000,000	887,461,000,000	881,117,000,000	837,419,000,000	756,220,000,000
23217	Total Tax Payable	19,360,000,000	19,494,000,000	18,595,000,000	17,892,000,000	13,967,000,000	19,186,000,000	16,254,000,000
23231	Trading Securities	0	548,086,000,000	844,943,000,000	705,693,000,000	702,425,000,000	676,814,000,000	561,420,000,000
23280	Common Stock Equity	3,390,317,000,000	3,361,336,000,000	3,313,253,000,000	3,295,395,000,000	3,287,537,000,000	2,122,771,000,000	1,640,391,000,000
23063	Deferred Tax Assets	10,260,000,000	7,821,000,000	7,821,000,000	7,821,000,000	7,821,000,000	8,598,000,000	10,915,000,000
23403	Net Tangible Assets	3,390,317,000,000	3,361,336,000,000	3,313,253,000,000	3,295,395,000,000	3,287,537,000,000	2,122,771,000,000	1,640,391,000,000
23215	Stockholders Equity	3,390,317,000,000	3,361,336,000,000	3,313,253,000,000	3,295,395,000,000	3,287,537,000,000	2,122,771,000,000	1,640,391,000,000
23383	Tangible Book Value	3,390,317,000,000	3,361,336,000,000	3,313,253,000,000	3,295,395,000,000	3,287,537,000,000	2,122,771,000,000	1,640,391,000,000
23374	Total Capitalization	3,639,766,000,000	3,610,510,000,000	3,562,153,000,000	3,544,020,000,000	3,785,887,000,000	2,818,846,000,000	2,333,054,000,000
23312	Land And Improvements	379,756,000,000	379,756,000,000	379,756,000,000	379,756,000,000	379,756,000,000	379,756,000,000	310,883,000,000
23393	Ordinary Shares Number	19,953,024,885	19,953,024,885	19,953,024,885	19,953,024,885	19,953,024,885	7,078,002,482	7,070,128,427
23031	Cash And Due From Banks	2,165,864,000,000	3,130,578,000,000	4,034,225,000,000	3,941,312,000,000	3,690,186,000,000	7,087,833,000,000	3,540,997,000,000
23008	Accumulated Depreciation	-386,165,000,000	-364,053,000,000	-352,171,000,000	-339,128,000,000	-326,357,000,000	-272,221,000,000	-216,370,000,000
23133	Money Market Investments	0	83,451,000,000	174,787,000,000	174,470,000,000	169,592,000,000	409,285,000,000	252,352,000,000
23030	Cash And Cash Equivalents	2,223,074,000,000	3,183,826,000,000	4,091,994,000,000	4,023,563,000,000	3,775,228,000,000	7,210,501,000,000	3,632,563,000,000
23012	Additional Paid In Capital	21,363,000,000	21,363,000,000	21,363,000,000	21,363,000,000	21,363,000,000	8,488,000,000	8,472,000,000
23275	Buildings And Improvements	423,258,000,000	418,684,000,000	417,171,000,000	411,518,000,000	410,216,000,000	407,037,000,000	358,521,000,000
23102	Held To Maturity Securities	0	2,111,726,000,000	2,116,550,000,000	2,116,865,000,000	2,123,633,000,000	0	0
23207	Security Agree To Be Resell	0	83,451,000,000	174,787,000,000	174,470,000,000	169,592,000,000	409,285,000,000	252,352,000,000
23020	Available For Sale Securities	3,608,429,000,000	1,553,348,000,000	1,108,545,000,000	1,127,863,000,000	1,822,253,000,000	3,343,178,000,000	1,604,542,000,000
23319	Machinery Furniture Equipment	163,862,000,000	163,496,000,000	163,367,000,000	162,196,000,000	161,490,000,000	159,576,000,000	102,875,000,000
23552	Fixed Assets Revaluation Reserve	127,258,000,000	137,787,000,000	137,787,000,000	137,787,000,000	137,787,000,000	151,356,000,000	58,317,000,000
23107	Interest Bearing Deposits Assets	0	0	0	0	0	42,757,000,000	0
23016	Allowance For Loans And Lease Losses	31,903,000,000	27,038,000,000	14,487,000,000	14,973,000,000	11,683,000,000	6,432,000,000	55,808,000,000
23261	Total Equity Gross Minority Interest	3,390,317,000,000	3,361,336,000,000	3,313,253,000,000	3,295,395,000,000	3,287,537,000,000	2,122,771,000,000	1,640,391,000,000
23259	Total Liabilities Net Minority Interest	15,868,870,000,000	16,840,242,000,000	18,074,241,000,000	18,074,233,000,000	17,340,964,000,000	20,203,112,000,000	18,583,167,000,000
23124	Long Term Debt And Capital Lease Obligation	271,283,000,000	277,655,000,000	282,547,000,000	277,991,000,000	532,848,000,000	730,252,000,000	751,992,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	2,223,074,000,000	3,267,277,000,000	4,266,781,000,000	4,198,033,000,000	3,944,820,000,000	7,619,786,000,000	3,884,915,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	0	83,451,000,000	174,787,000,000	174,470,000,000	169,592,000,000	409,285,000,000	252,352,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	26,000,000	0	0	134,000,000	77,000,000
26285	All Taxes Paid	-28,873,000,000	-14,693,000,000	-14,534,000,000	-13,909,000,000	-17,545,000,000
26185	Free Cash Flow	-1,552,154,000,000	-960,678,000,000	-4,735,650,000,000	3,277,128,000,000	-208,612,000,000
26027	Changes In Cash	-1,552,154,000,000	-960,752,000,000	-3,435,273,000,000	3,577,937,000,000	-208,405,000,000
26182	Issuance Of Debt	0	0	1,300,377,000,000	300,000,000,000	0
26016	End Cash Position	2,223,074,000,000	2,223,074,000,000	3,775,228,000,000	7,210,501,000,000	3,632,564,000,000
26112	Purchase Of P P E	-6,014,000,000	10,889,000,000	-37,120,000,000	-5,057,000,000	-5,539,000,000
26005	Capital Expenditure	-6,014,000,000	-6,014,000,000	-37,120,000,000	-5,057,000,000	-5,539,000,000
26012	Financing Cash Flow	0	0	1,300,377,000,000	300,675,000,000	130,000,000
26013	Investing Cash Flow	-6,014,000,000	10,815,000,000	-37,120,000,000	-4,923,000,000	-5,462,000,000
26014	Operating Cash Flow	-1,546,140,000,000	-971,567,000,000	-4,698,530,000,000	3,282,185,000,000	-203,073,000,000
26098	Common Stock Issuance	1,000,000	0	0	675,000,000	130,000,000
26283	Cash Paymentsfor Loans	-4,148,231,000,000	-534,860,000,000	-568,499,000,000	0	0
26015	Beginning Cash Position	3,775,228,000,000	3,183,826,000,000	7,210,501,000,000	3,632,564,000,000	3,840,969,000,000
26277	Cash Receiptsfrom Loans	1,321,727,000,000	469,509,000,000	639,647,000,000	4,933,102,000,000	4,372,075,000,000
26223	Classesof Cash Payments	-7,717,319,000,000	-660,331,000,000	-7,751,659,000,000	-4,939,845,000,000	-14,158,189,000,000
26099	Long Term Debt Issuance	0	0	1,300,377,000,000	300,000,000,000	0
26181	Issuance Of Capital Stock	1,000,000	0	0	675,000,000	130,000,000
26071	Net Common Stock Issuance	1,000,000	0	0	675,000,000	130,000,000
26284	Interestand Commission Paid	-1,186,008,000,000	-254,442,000,000	-1,020,133,000,000	-1,362,416,000,000	-1,103,081,000,000
26073	Net Long Term Debt Issuance	0	0	1,300,377,000,000	300,000,000,000	0
26165	Net Other Investing Changes	0	0	0	134,000,000	77,000,000
26119	Net P P E Purchase And Sale	-6,014,000,000	10,815,000,000	-37,120,000,000	-4,923,000,000	-5,462,000,000
26274	Cash Receiptsfrom Tax Refunds	5,393,000,000	-134,000,000	0	2,932,000,000	1,323,000,000
26072	Net Issuance Payments Of Debt	0	0	1,300,377,000,000	300,000,000,000	0
26226	Paymentson Behalfof Employees	-212,793,000,000	-68,497,000,000	-202,072,000,000	-180,894,000,000	-185,117,000,000
26228	Other Cash Paymentsfrom Operating Activities	85,258,000,000	1,643,774,000,000	-1,286,310,000,000	-3,112,500,000,000	-12,852,446,000,000
26222	Other Cash Receiptsfrom Operating Activities	4,844,059,000,000	638,881,000,000	1,378,428,000,000	940,758,000,000	6,305,121,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	-2,226,672,000,000	-1,431,613,000,000	-4,660,111,000,000	-270,126,000,000	0
26276	Cash Receiptsfrom Depositsby Banksand Customers	-121,570,000,000	0	1,035,054,000,000	2,345,238,000,000	1,053,131,000,000
26278	Cash Receiptsfrom Securities Related Activities	0	0	0	0	2,223,466,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-1,546,140,000,000	-971,567,000,000	-4,698,530,000,000	3,282,185,000,000	-203,073,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	6,171,179,000,000	-311,236,000,000	3,053,129,000,000	8,222,030,000,000	13,955,116,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	26,000,000	0	0	0	74,000,000	0	134,000,000	77,000,000
26285	All Taxes Paid	-28,873,000,000	-14,693,000,000	-10,282,000,000	0	0	-14,534,000,000	-13,909,000,000	-17,545,000,000
26185	Free Cash Flow	-1,552,154,000,000	-960,678,000,000	-908,168,000,000	68,431,000,000	248,261,000,000	-4,735,650,000,000	3,277,128,000,000	-208,612,000,000
26027	Changes In Cash	-1,552,154,000,000	-960,752,000,000	-908,168,000,000	68,431,000,000	248,335,000,000	-3,435,273,000,000	3,577,937,000,000	-208,405,000,000
26182	Issuance Of Debt	0	0	0	0	0	1,300,377,000,000	300,000,000,000	0
26016	End Cash Position	2,223,074,000,000	2,223,074,000,000	3,183,826,000,000	4,091,994,000,000	4,023,563,000,000	3,775,228,000,000	7,210,501,000,000	3,632,564,000,000
26112	Purchase Of P P E	-6,014,000,000	10,889,000,000	-675,000,000	-11,651,000,000	-4,577,000,000	-37,120,000,000	-5,057,000,000	-5,539,000,000
26005	Capital Expenditure	-6,014,000,000	-6,014,000,000	-675,000,000	-11,651,000,000	-4,577,000,000	-37,120,000,000	-5,057,000,000	-5,539,000,000
26012	Financing Cash Flow	0	0	0	0	0	1,300,377,000,000	300,675,000,000	130,000,000
26013	Investing Cash Flow	-6,014,000,000	10,815,000,000	-675,000,000	-11,651,000,000	-4,503,000,000	-37,120,000,000	-4,923,000,000	-5,462,000,000
26014	Operating Cash Flow	-1,546,140,000,000	-971,567,000,000	-907,493,000,000	80,082,000,000	252,838,000,000	-4,698,530,000,000	3,282,185,000,000	-203,073,000,000
26098	Common Stock Issuance	1,000,000	0	0	0	0	0	675,000,000	130,000,000
26283	Cash Paymentsfor Loans	-4,148,231,000,000	-534,860,000,000	609,187,000,000	-3,967,732,000,000	-254,826,000,000	-568,499,000,000	0	0
26015	Beginning Cash Position	3,775,228,000,000	3,183,826,000,000	4,091,994,000,000	4,023,563,000,000	3,775,228,000,000	7,210,501,000,000	3,632,564,000,000	3,840,969,000,000
26277	Cash Receiptsfrom Loans	1,321,727,000,000	469,509,000,000	476,176,000,000	194,125,000,000	181,917,000,000	639,647,000,000	4,933,102,000,000	4,372,075,000,000
26223	Classesof Cash Payments	-7,717,319,000,000	-660,331,000,000	-66,104,000,000	-5,358,334,000,000	-1,632,550,000,000	-7,751,659,000,000	-4,939,845,000,000	-14,158,189,000,000
26099	Long Term Debt Issuance	0	0	0	0	0	1,300,377,000,000	300,000,000,000	0
26181	Issuance Of Capital Stock	1,000,000	0	0	0	0	0	675,000,000	130,000,000
26071	Net Common Stock Issuance	1,000,000	0	0	0	0	0	675,000,000	130,000,000
26284	Interestand Commission Paid	-1,186,008,000,000	-254,442,000,000	-318,307,000,000	-324,910,000,000	-288,349,000,000	-1,020,133,000,000	-1,362,416,000,000	-1,103,081,000,000
26073	Net Long Term Debt Issuance	0	0	0	0	0	1,300,377,000,000	300,000,000,000	0
26165	Net Other Investing Changes	0	0	0	0	0	0	134,000,000	77,000,000
26119	Net P P E Purchase And Sale	-6,014,000,000	10,815,000,000	-675,000,000	-11,651,000,000	-4,503,000,000	-37,120,000,000	-4,923,000,000	-5,462,000,000
26274	Cash Receiptsfrom Tax Refunds	5,393,000,000	-134,000,000	899,000,000	703,000,000	3,925,000,000	0	2,932,000,000	1,323,000,000
26072	Net Issuance Payments Of Debt	0	0	0	0	0	1,300,377,000,000	300,000,000,000	0
26226	Paymentson Behalfof Employees	-212,793,000,000	-68,497,000,000	-50,912,000,000	-50,915,000,000	-42,469,000,000	-202,072,000,000	-180,894,000,000	-185,117,000,000
26228	Other Cash Paymentsfrom Operating Activities	85,258,000,000	1,643,774,000,000	-521,320,000,000	-745,701,000,000	-291,495,000,000	-1,286,310,000,000	-3,112,500,000,000	-12,852,446,000,000
26222	Other Cash Receiptsfrom Operating Activities	4,844,059,000,000	638,881,000,000	-185,239,000,000	4,009,881,000,000	380,536,000,000	1,378,428,000,000	940,758,000,000	6,305,121,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	-2,226,672,000,000	-1,431,613,000,000	225,530,000,000	-265,178,000,000	-755,411,000,000	-4,660,111,000,000	-270,126,000,000	0
26276	Cash Receiptsfrom Depositsby Banksand Customers	-121,570,000,000	0	-1,133,225,000,000	1,233,707,000,000	1,319,010,000,000	1,035,054,000,000	2,345,238,000,000	1,053,131,000,000
26278	Cash Receiptsfrom Securities Related Activities	0	0	0	0	0	0	0	2,223,466,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-1,546,140,000,000	-971,567,000,000	-907,493,000,000	80,082,000,000	252,838,000,000	-4,698,530,000,000	3,282,185,000,000	-203,073,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	6,171,179,000,000	-311,236,000,000	-841,389,000,000	5,438,416,000,000	1,885,388,000,000	3,053,129,000,000	8,222,030,000,000	13,955,116,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BACA	PT Bank Capital Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	130	131	131	128	130.00 - 131.00	130	131	128.00 - 154.00	128	154	1,578,900	3,677,677	2,594,000,000,000	25	5	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	130	131	131	128	130.00 - 131.00	130	131	128.00 - 154.00	128	154	1,578,900	3,652,885	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	130	131	131	128	130.00 - 131.00	130	131	128.00 - 154.00	128	154	1,578,900	3,612,554	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	130	131	131	128	130.00 - 131.00	130	131	128.00 - 154.00	128	154	1,578,900	3,580,576	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	130	131	131	128	130.00 - 131.00	130	131	128.00 - 154.00	128	154	1,578,900	3,668,625	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-04-04	At close: 04:14PM WIB	130	130	130	131	130.00 - 131.00	130	131	128.00 - 154.00	128	154	1,662,500	3,719,234	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-04-03	At close: 04:08PM WIB	130	130	130	130	130.00 - 131.00	130	131	128.00 - 154.00	128	154	1,644,100	3,732,848	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-04-02	At close: 04:04PM WIB	130	131	130	130	130.00 - 131.00	130	131	128.00 - 154.00	128	154	3,098,500	3,710,994	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-04-01	At close: 04:05PM WIB	130	130	130	130	130.00 - 131.00	130	131	128.00 - 154.00	128	154	10,854,000	3,735,746	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-03-29	At close: 04:10PM WIB	130	130	130	130	130.00 - 131.00	130	131	128.00 - 154.00	128	154	7,273,200	3,735,746	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-03-28	At close: 04:10PM WIB	130	130	130	130	130.00 - 131.00	130	131	128.00 - 154.00	128	154	7,273,200	3,899,346	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-03-27	At close: 03:47PM WIB	130	130	0	0	130.00 - 131.00	130	131	128.00 - 154.00	128	154	2,027,900	3,805,615	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-03-26	At close: 04:00PM WIB	130	130	0	0	130.00 - 131.00	130	131	128.00 - 154.00	128	154	6,107,500	3,860,925	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-03-25	At close: 04:04PM WIB	130	131	0	0	130.00 - 131.00	130	131	128.00 - 154.00	128	154	2,381,000	3,928,661	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-03-22	At close: 04:00PM WIB	130	130	130	131	130.00 - 131.00	130	131	128.00 - 154.00	128	154	2,988,700	3,945,446	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-03-21	At close: 04:01PM WIB	130	0	0	0	0.0000 - 0.0000	0	0		0		0	3,955,048	0	0	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-03-14	As of 01:41PM WIB. Market open.	130	130	130	0	130.00 - 131.00	130	131	128.00 - 154.00	128	154	240,400	4,325,201	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-03-13	At close: 04:08PM WIB	130	130	0	0	130.00 - 131.00	130	131	128.00 - 154.00	128	154	2,769,700	4,500,575	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-03-11	At close: 04:05PM WIB	130	130	0	0	130.00 - 131.00	130	131	128.00 - 154.00	128	154	1,715,100	4,850,386	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-03-08	At close: 04:05PM WIB	130	130	0	0	130.00 - 131.00	130	131	128.00 - 154.00	128	154	1,715,100	5,264,668	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-03-05	At close: 04:07PM WIB	130	130	130	131	130.00 - 131.00	130	131	128.00 - 154.00	128	154	964,100	6,281,060	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-03-04	At close: 04:00PM WIB	130	130	130	131	130.00 - 131.00	130	131	128.00 - 154.00	128	154	4,097,800	6,326,889	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-03-01	At close: 04:13PM WIB	130	131	130	0	130.00 - 131.00	130	131	128.00 - 154.00	128	154	2,743,900	6,307,887	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-02-28	At close: 04:08PM WIB	131	130	130	0	130.00 - 131.00	130	131	128.00 - 154.00	128	154	16,490,100	6,190,311	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-02-27	At close: 03:42PM WIB	131	130	130	131	130.00 - 131.00	130	131	128.00 - 154.00	128	154	12,519,900	6,034,947	2,614,000,000,000	166	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	130	130	130	131	130.00 - 131.00	130	131	128.00 - 154.00	128	154	607,600	6,085,423	2,614,000,000,000	166	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk	2024-02-23	At close: 03:49PM WIB	130	130	130	0	130.00 - 131.00	130	131	128.00 - 154.00	128	154	973,500	6,265,600	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk (BACA.JK)	2024-02-22	At close: 03:43PM WIB	130	130	130	0	130.00 - 131.00	130	131	128.00 - 154.00	128	154	1,899,600	6,245,310	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A
BACA	PT Bank Capital Indonesia Tbk (BACA.JK)	2024-02-21	At close: 04:04PM WIB	131	130	0	0	130.00 - 131.00	130	131	128.00 - 154.00	128	154	3,870,900	6,205,003	2,594,000,000,000	165	1	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	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	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)	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)
BACA	PT Bank Capital Indonesia Tbk	2024-04-15	2,590,000,000,000	25	4	1	0	0	154	128	130	131	3,650,000	3,770,000	19,950,000,000	0	3,020,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	17	33	1	3	603,070,000,000	30	46	101,770,000,000	5	267	106,560,000,000	5	2,940,000,000,000	170	680,530,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-04-12	2,590,000,000,000	25	4	1	0	0	154	128	130	131	3,610,000	4,020,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-04-11	2,590,000,000,000	25	4	1	0	0	154	128	130	131	3,580,000	4,020,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-04-10	2,590,000,000,000	25	4	1	0	0	154	128	130	131	3,580,000	4,020,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-04-05	2,590,000,000,000	165	7	1	0	0	154	0	130	131	3,720,000	4,010,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-04-04	2,590,000,000,000	165	7	1	0	0	154	0	130	131	3,730,000	4,070,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-04-03	2,590,000,000,000	165	7	1	0	0	154	0	130	131	3,710,000	3,910,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-04-02	2,590,000,000,000	165	7	1	0	0	154	0	130	131	3,740,000	2,970,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-04-01	2,590,000,000,000	165	7	1	0	0	154	0	130	131	3,740,000	2,970,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-03-29	2,590,000,000,000	165	7	1	0	0	154	128	130	131	3,900,000	2,320,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-03-28	2,590,000,000,000	165	7	1	0	0	154	0	130	131	3,810,000	1,540,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-03-27	2,590,000,000,000	165	7	1	0	0	154	0	130	131	3,860,000	1,710,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-03-26	2,590,000,000,000	165	7	1	0	0	154	0	130	131	3,930,000	1,820,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-03-25	2,590,000,000,000	165	7	1	0	0	154	128	130	131	3,930,000	1,820,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-03-22	2,590,000,000,000	165	7	1	0	0	154	0	130	131	3,960,000	1,600,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-03-21	2,590,000,000,000	165	7	1	0	0	154	128	130	131	3,960,000	1,600,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-03-14	2,590,000,000,000	165	7	1	0	0	154	0	130	131	4,500,000	4,430,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-03-13	2,590,000,000,000	165	7	1	0	0	154	0	130	131	4,520,000	4,430,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-03-11	2,590,000,000,000	165	7	1	0	0	154	128	130	131	5,200,000	4,430,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-03-08	2,590,000,000,000	165	7	1	0	0	154	128	130	131	5,260,000	4,360,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-03-05	2,590,000,000,000	165	7	1	0	0	154	0	130	131	6,330,000	4,530,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-03-04	2,590,000,000,000	165	7	1	0	0	154	128	130	131	6,330,000	4,530,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-03-01	2,590,000,000,000	165	7	1	0	0	154	128	130	131	6,310,000	5,100,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-02-28	2,610,000,000,000	166	7	1	1	28	154	0	130	131	6,030,000	2,660,000	19,950,000,000	20,110,000,000	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-02-27	2,610,000,000,000	165	7	1	0	0	154	0	130	131	6,090,000	2,660,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk	2024-02-26	2,590,000,000,000	165	7	1	0	0	154	0	130	131	6,090,000	2,660,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk (BACA.JK)	2024-02-23	2,590,000,000,000	165	7	1	0	0	154	0	130	131	6,250,000	2,740,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk (BACA.JK)	2024-02-22	2,590,000,000,000	165	7	1	0	0	154	0	130	131	6,210,000	2,390,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000
BACA	PT Bank Capital Indonesia Tbk (BACA.JK)	2024-02-21	2,610,000,000,000	166	7	1	0	0	154	128	130	131	6,210,000	2,390,000	19,950,000,000	0	1,850,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	28	0	2	530,450,000,000	18	14	64,320,000,000	1	234	1,430,000,000,000	72	1,040,000,000,000	168	-1,530,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	130	130	130	130	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	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	131	131	131	131	200
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
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	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	130	130	130	130	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	0	0	0	0	0
2024-05-08	15:46:00	131	131	131	131	200
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:23:30	130	130	130	130	0
2024-05-08	15:22:00	130	130	130	130	10,000
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	130	130	130	130	0
2024-05-08	15:08:00	130	130	130	130	2,500
2024-05-08	15:06:00	130	130	130	130	7,000
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	130	130	130	130	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	131	131	131	131	200
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:23:30	130	130	130	130	0
2024-05-08	15:20:00	130	130	130	130	10,000
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	130	130	130	130	0
2024-05-08	15:05:00	130	130	130	130	9,500
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	130	130	130	130	58,000
2024-05-08	14:45:00	130	130	130	130	4,000
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:38:14	130	130	130	130	0
2024-05-08	14:35:00	130	130	130	130	22,100
2024-05-08	14:30:00	130	130	130	130	30,000
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	130	130	130	130	0
2024-05-08	14:15:00	130	130	130	130	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	130	130	130	130	220,000
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	130	130	130	130	0
2024-05-08	15:45:00	131	131	131	131	200
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:23:30	130	130	130	130	0
2024-05-08	15:15:00	130	130	130	130	10,000
2024-05-08	15:00:00	130	130	130	130	9,500
2024-05-08	14:45:00	130	130	130	130	62,000
2024-05-08	14:38:14	130	130	130	130	0
2024-05-08	14:30:00	130	130	130	130	52,100
2024-05-08	14:15:00	130	130	130	130	0
2024-05-08	14:00:00	130	130	130	130	220,000
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:01	130	130	130	130	0
2024-05-08	13:30:00	130	130	130	130	715,400
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	11:46:50	130	130	130	130	0
2024-05-08	11:45:00	130	130	130	130	2,100
2024-05-08	11:30:00	130	130	130	130	2,500
2024-05-08	11:17:58	130	130	130	130	0
2024-05-08	11:15:00	130	131	130	131	6,200
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:22:07	130	130	130	130	0
2024-05-08	10:15:00	130	130	130	130	47,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	130	130	130	130	0
2024-05-08	15:30:00	131	131	131	131	200
2024-05-08	15:23:30	130	130	130	130	0
2024-05-08	15:00:00	130	130	130	130	19,500
2024-05-08	14:38:14	130	130	130	130	0
2024-05-08	14:30:00	130	130	130	130	114,100
2024-05-08	14:00:00	130	130	130	130	220,000
2024-05-08	13:30:01	130	130	130	130	0
2024-05-08	13:30:00	130	130	130	130	715,400
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	11:46:50	130	130	130	130	0
2024-05-08	11:30:00	130	130	130	130	4,600
2024-05-08	11:17:58	130	130	130	130	0
2024-05-08	11:00:00	130	131	130	131	6,200
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:22:07	130	130	130	130	0
2024-05-08	10:00:00	131	131	130	130	49,500
2024-05-08	09:47:05	130	130	130	130	0
2024-05-08	09:30:00	131	131	130	130	83,300
2024-05-08	09:00:11	130	130	130	130	0
2024-05-08	09:00:00	130	131	130	131	200
2024-05-07	16:00:00	130	130	130	130	0
2024-05-07	15:30:00	130	131	130	131	91,600
2024-05-07	15:00:00	130	130	130	130	10,000
2024-05-07	14:45:34	131	131	131	131	0
2024-05-07	14:30:00	131	131	130	130	20,500
2024-05-07	14:00:00	130	131	130	131	802,200
2024-05-07	13:52:37	131	131	131	131	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	130	130	130	130	0
2024-05-08	15:23:30	130	130	130	130	0
2024-05-08	15:00:00	130	131	130	131	19,700
2024-05-08	14:38:14	130	130	130	130	0
2024-05-08	14:00:00	130	130	130	130	231,800
2024-05-08	13:30:01	130	130	130	130	0
2024-05-08	13:00:00	130	130	130	130	715,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:46:50	130	130	130	130	0
2024-05-08	11:17:58	130	130	130	130	0
2024-05-08	11:00:00	130	131	130	130	10,800
2024-05-08	10:22:07	130	130	130	130	0
2024-05-08	10:00:00	131	131	130	130	49,000
2024-05-08	09:47:05	130	130	130	130	0
2024-05-08	09:00:11	130	130	130	130	0
2024-05-08	09:00:00	130	131	130	130	0
2024-05-07	16:00:00	130	130	130	130	0
2024-05-07	15:00:00	130	131	130	131	101,600
2024-05-07	14:45:34	131	131	131	131	0
2024-05-07	14:00:00	130	131	130	130	422,200
2024-05-07	13:52:37	131	131	131	131	0
2024-05-07	13:00:00	130	131	130	131	7,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:29	130	130	130	130	0
2024-05-07	11:02:26	130	130	130	130	0
2024-05-07	11:00:00	130	130	130	130	159,000
2024-05-07	10:30:46	130	130	130	130	0
2024-05-07	10:00:00	131	131	130	130	244,000
2024-05-07	09:43:26	131	131	131	131	0
2024-05-07	09:00:10	130	130	130	130	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	130	130	130	130	0
2024-05-08	15:23:30	130	130	130	130	0
2024-05-08	15:00:00	130	131	130	130	337,300
2024-05-08	14:38:14	130	130	130	130	0
2024-05-08	13:30:01	130	130	130	130	0
2024-05-08	13:30:00	130	130	130	130	1,049,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:46:50	130	130	130	130	0
2024-05-08	11:17:58	130	130	130	130	0
2024-05-08	10:30:00	130	131	130	130	10,800
2024-05-08	10:22:07	130	130	130	130	0
2024-05-08	09:47:05	130	130	130	130	0
2024-05-08	09:00:11	130	130	130	130	0
2024-05-08	09:00:00	130	131	130	130	133,000
2024-05-07	16:00:00	130	130	130	130	0
2024-05-07	15:00:00	130	131	130	130	244,100
2024-05-07	14:45:34	131	131	131	131	0
2024-05-07	13:52:37	131	131	131	131	0
2024-05-07	13:30:00	130	131	130	130	830,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:29	130	130	130	130	0
2024-05-07	11:02:26	130	130	130	130	0
2024-05-07	10:30:46	130	130	130	130	0
2024-05-07	10:30:00	130	130	130	130	532,000
2024-05-07	09:43:26	131	131	131	131	0
2024-05-07	09:00:10	130	130	130	130	0
2024-05-07	09:00:00	130	131	130	131	67,700
2024-05-06	15:11:56	130	130	130	130	0
2024-05-06	15:00:00	130	131	130	130	156,100
2024-05-06	14:32:35	130	130	130	130	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	130	131	130	130	1,432,900
2024-05-07	09:00:00	130	131	130	130	1,246,200
2024-05-06	09:00:00	131	131	130	130	3,699,800
2024-05-03	09:00:00	131	131	130	130	2,211,100
2024-05-02	09:00:00	130	131	130	130	2,866,900
2024-04-30	09:00:00	130	131	130	130	2,258,400
2024-04-29	09:00:00	130	131	130	130	6,108,100
2024-04-26	09:00:00	130	131	130	130	4,417,400
2024-04-25	09:00:00	130	131	130	130	3,999,400
2024-04-24	09:00:00	130	131	130	130	1,168,800
2024-04-23	09:00:00	130	131	130	131	2,190,800
2024-04-22	09:00:00	130	131	130	131	1,920,800
2024-04-19	09:00:00	130	131	130	130	3,479,100
2024-04-18	09:00:00	130	131	130	130	5,987,300
2024-04-17	09:00:00	130	131	130	130	1,196,600
2024-04-16	09:00:00	130	131	130	130	4,986,000
2024-04-05	09:00:00	131	131	130	130	1,578,900
2024-04-04	09:00:00	130	131	130	130	1,659,500
2024-04-03	09:00:00	130	131	130	130	1,644,100
2024-04-02	09:00:00	131	131	130	130	3,098,500
2024-04-01	09:00:00	130	131	130	130	10,854,000
2024-03-28	09:00:00	130	131	130	130	7,273,200
2024-03-27	09:00:00	130	131	130	130	2,027,900
2024-03-26	09:00:00	131	131	130	130	6,107,500
2024-03-25	09:00:00	131	131	130	130	2,381,000
2024-03-22	09:00:00	130	131	130	130	2,988,700
2024-03-21	09:00:00	130	131	130	130	1,803,900
2024-03-20	09:00:00	130	131	130	130	1,882,600
2024-03-19	09:00:00	130	131	130	130	2,238,300
2024-03-18	09:00:00	130	131	130	130	1,503,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	130	131	130	130	1,246,200
2024-05-06	09:00:00	131	131	130	130	3,699,800
2024-05-03	09:00:00	131	131	130	130	2,211,100
2024-05-02	09:00:00	130	131	130	130	2,866,900
2024-04-30	09:00:00	130	131	130	130	2,258,400
2024-04-29	09:00:00	130	131	130	130	6,108,100
2024-04-26	09:00:00	130	131	130	130	4,417,400
2024-04-25	09:00:00	130	131	130	130	3,999,400
2024-04-24	09:00:00	130	131	130	130	1,168,800
2024-04-23	09:00:00	130	131	130	131	2,190,800
2024-04-22	09:00:00	130	131	130	131	1,920,800
2024-04-19	09:00:00	130	131	130	130	3,479,100
2024-04-18	09:00:00	130	131	130	130	5,987,300
2024-04-17	09:00:00	130	131	130	130	1,196,600
2024-04-16	09:00:00	130	131	130	130	4,986,000
2024-04-05	09:00:00	131	131	130	130	1,578,900
2024-04-04	09:00:00	130	131	130	130	1,659,500
2024-04-03	09:00:00	130	131	130	130	1,644,100
2024-04-02	09:00:00	131	131	130	130	3,098,500
2024-04-01	09:00:00	130	131	130	130	10,854,000
2024-03-28	09:00:00	130	131	130	130	7,273,200
2024-03-27	09:00:00	130	131	130	130	2,027,900
2024-03-26	09:00:00	131	131	130	130	6,107,500
2024-03-25	09:00:00	131	131	130	130	2,381,000
2024-03-22	09:00:00	130	131	130	130	2,988,700
2024-03-21	09:00:00	130	131	130	130	1,803,900
2024-03-20	09:00:00	130	131	130	130	1,882,600
2024-03-19	09:00:00	130	131	130	130	2,238,300
2024-03-18	09:00:00	130	131	130	130	1,503,100
2024-03-15	09:00:00	130	131	130	130	1,507,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	131	131	130	130	6,378,900
2024-04-28	00:00:00	130	131	130	130	13,444,500
2024-04-21	00:00:00	130	131	130	130	13,697,200
2024-04-14	00:00:00	130	131	130	130	15,649,000
2024-04-07	00:00:00	130	130	130	130	0
2024-03-31	00:00:00	130	131	130	130	18,835,000
2024-03-24	00:00:00	131	131	130	130	17,789,600
2024-03-17	00:00:00	130	131	130	130	10,416,600
2024-03-10	00:00:00	130	131	130	130	4,996,700
2024-03-03	00:00:00	130	131	130	130	9,474,200
2024-02-25	00:00:00	130	131	130	130	34,867,400
2024-02-18	00:00:00	130	131	130	130	10,428,900
2024-02-11	00:00:00	130	131	130	130	15,544,900
2024-02-04	00:00:00	130	131	130	131	4,270,600
2024-01-28	00:00:00	130	131	130	130	10,598,300
2024-01-21	00:00:00	130	131	130	130	30,021,200
2024-01-14	00:00:00	130	132	130	130	30,012,400
2024-01-07	00:00:00	131	131	130	130	17,103,400
2023-12-31	00:00:00	132	133	130	131	21,149,100
2023-12-24	00:00:00	130	132	130	132	25,050,000
2023-12-17	00:00:00	130	131	130	130	29,036,200
2023-12-10	00:00:00	130	132	130	130	69,509,300
2023-12-03	00:00:00	131	139	130	131	71,009,700
2023-11-26	00:00:00	133	135	130	131	25,306,000
2023-11-19	00:00:00	131	133	130	133	45,645,500
2023-11-12	00:00:00	130	133	130	131	60,193,100
2023-11-05	00:00:00	130	131	130	130	37,282,900
2023-10-29	00:00:00	130	132	130	131	49,751,800
2023-10-22	00:00:00	130	134	130	130	57,907,600
2023-10-15	00:00:00	131	132	130	130	47,714,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	130	131	130	130	11,456,900
2024-03-31	00:00:00	130	131	130	130	56,547,700
2024-02-29	00:00:00	131	131	130	130	45,421,000
2024-01-31	00:00:00	130	131	130	130	64,303,100
2023-12-31	00:00:00	132	133	130	130	106,949,200
2023-11-30	00:00:00	130	139	130	132	198,617,600
2023-10-31	00:00:00	132	135	130	130	178,504,400
2023-09-30	00:00:00	131	134	130	131	213,854,800
2023-08-31	00:00:00	131	134	130	131	116,480,500
2023-07-31	00:00:00	131	134	129	131	149,619,100
2023-06-30	00:00:00	131	139	130	131	217,798,700
2023-05-31	00:00:00	131	154	129	131	432,222,600
2023-04-30	00:00:00	130	132	130	131	96,017,600
2023-03-31	00:00:00	131	131	129	130	11,068,900
2023-02-28	00:00:00	133	135	132	134	3,304,000
2023-01-31	00:00:00	130	132	130	130	6,514,800
2022-12-31	00:00:00	132	139	129	130	235,270,400
2022-11-30	00:00:00	130	138	125	131	353,423,000
2022-10-31	00:00:00	137	151	120	130	767,514,600
2022-09-30	00:00:00	112	179	109	142	1,965,493,700
2022-08-31	00:00:00	148	149	111	115	184,202,700
2022-07-31	00:00:00	154	165	137	148	188,260,500
2022-06-30	00:00:00	133	173	125	154	543,416,700
2022-05-31	00:00:00	173	175	140	142	193,007,600
2022-04-30	00:00:00	173	191	152	173	216,601,800
2022-03-31	00:00:00	202	204	158	173	259,110,800
2022-02-28	00:00:00	216	220	195	202	265,746,600
2022-01-31	00:00:00	214	256	212	216	375,867,600
2021-12-31	00:00:00	266	276	193	214	493,443,500
2021-11-30	00:00:00	266	308	250	266	1,091,921,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	130	131	130	130	11,456,900
2024-03-31	00:00:00	130	131	130	130	54,289,300
2024-02-29	00:00:00	131	131	130	130	45,421,000
2024-01-31	00:00:00	130	131	130	130	166,271,800
2023-12-31	00:00:00	132	133	130	130	216,673,300
2023-11-30	00:00:00	130	139	130	130	369,869,900
2023-10-31	00:00:00	132	139	130	130	484,071,200
2023-09-30	00:00:00	131	139	130	132	590,976,800
2023-08-31	00:00:00	131	135	130	130	508,839,700
2023-07-31	00:00:00	131	134	129	131	479,954,400
2023-06-30	00:00:00	131	139	129	131	483,898,300
2023-05-31	00:00:00	131	154	129	131	799,640,400
2023-04-30	00:00:00	130	154	129	131	746,038,900
2023-03-31	00:00:00	130	154	129	131	572,723,500
2023-02-28	00:00:00	133	135	128	131	350,072,800
2023-01-31	00:00:00	130	138	128	130	445,649,700
2022-10-31	00:00:00	137	151	120	130	1,356,208,000
2022-07-31	00:00:00	154	179	109	142	2,337,956,900
2022-04-30	00:00:00	173	191	125	154	953,026,100
2022-01-31	00:00:00	214	256	158	173	900,725,000
2021-10-31	00:00:00	304	326	193	214	2,790,356,400
2021-07-31	00:00:00	446	645	282	304	10,668,190,600
2021-04-30	00:00:00	438	496	374	442	5,177,424,100
2021-01-31	00:00:00	805	930	424	438	3,752,679,900

Dividends Amount

N/A

Dividends Yields

N/A

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