Informasi Saham BAJA PT Saranacentral Bajatama 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
101	Enterprises Value Revenue Ratio	1	0	0	1
14010	Ps Ratio	9	0	0	0
14008	Pe Ratio	13	4	0	0
40002	Enterprise Value	14	185,088,241,085	244,459,001,297	240,552,552,775
102	Enterprises Value E B I T D A Ratio	18	-3	13	-5
14012	Pb Ratio	22	1	2	1
40001	Market Cap	30	165,600,000,000	221,400,000,000	223,200,000,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	0	0	0	0	1
14010	Ps Ratio	9	0	0	0	0	0	0
14008	Pe Ratio	13	4	0	0	0	0	0
40002	Enterprise Value	14	185,088,241,085	244,459,001,297	309,663,635,053	287,920,150,157	327,720,093,842	240,552,552,775
102	Enterprises Value E B I T D A Ratio	18	-3	13	-17	194	21	-5
14012	Pb Ratio	22	1	2	2	2	2	1
40001	Market Cap	30	165,600,000,000	221,400,000,000	273,600,000,000	255,600,000,000	246,600,000,000	223,200,000,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	16,816,497,718	19,164,684,787	-119,885,596,952	143,388,346,589	68,061,958,317
20304	Write Off	-1,044,130,566	-1,709,730,502	447,044,540	-4,944,187,859	5,122,336,279
20091	Net Income	-1,296,781,540	11,228,522,508	-103,341,187,716	88,523,639,594	55,118,520,227
29004	Basic E P S	-1	0	-57	49	31
20190	E B I T D A	17,620,341,065	19,349,934,292	-118,991,779,839	144,288,132,047	68,975,040,159
20046	Gross Profit	11,943,526,270	9,495,168,225	-33,453,109,031	185,452,609,726	101,642,029,816
29009	Diluted E P S	-1	0	-57	49	31
20136	Pretax Income	-1,069,803,681	14,732,872,868	-131,805,282,660	130,598,627,691	48,827,525,559
20145	Tax Provision	226,977,859	3,504,350,360	-28,464,094,944	42,074,988,097	-6,290,994,668
20100	Total Revenue	950,454,205,479	231,594,666,780	1,061,799,427,322	1,374,486,754,604	1,204,954,780,957
20164	Total Expenses	945,015,426,831	217,773,678,207	1,134,104,552,186	1,206,796,329,897	1,116,506,682,856
20013	Cost Of Revenue	938,510,679,209	222,099,498,555	1,095,252,536,353	1,189,034,144,878	1,103,312,751,141
20177	Interest Income	395,414,727	206,566,370	1,697,591,596	3,939,277,257	1,267,107,649
20057	Interest Expense	17,886,301,399	4,431,811,919	11,919,685,708	12,789,718,898	19,234,432,758
20109	Operating Income	5,438,778,648	13,820,988,573	-72,305,124,864	167,690,424,707	88,448,098,101
20316	Normalized Income	-2,111,203,381	9,925,467,252	-103,348,802,525	83,195,367,075	58,960,272,436
20108	Operating Expense	6,504,747,622	-4,325,820,348	38,852,015,833	17,762,185,019	13,193,931,715
20112	Operating Revenue	950,454,205,479	231,594,666,780	1,061,799,427,322	1,374,486,754,604	1,204,954,780,957
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-18,897,454,011	-4,545,118,352	-12,009,612,067	-11,843,916,812	-21,571,189,517
20416	Total Unusual Items	1,044,130,566	1,709,730,502	9,712,217	7,860,782,522	-5,122,336,279
29010	Basic Average Shares	1,800,000,000	0	1,800,000,000	1,800,000,000	1,800,000,000
20269	Other Special Charges	0	0	-456,756,757	-2,916,594,663	0
20287	Rent And Landing Fees	790,983,600	195,378,400	742,457,600	715,654,200	709,785,800
29011	Diluted Average Shares	1,800,000,000	0	1,800,000,000	1,800,000,000	1,800,000,000
20420	Normalized E B I T D A	16,576,210,499	17,640,203,790	-119,001,492,056	136,427,349,525	74,097,376,438
20162	Special Income Charges	1,044,130,566	1,709,730,502	9,712,217	7,860,782,522	-5,122,336,279
20315	Reconciled Depreciation	803,843,347	185,249,505	893,817,113	899,785,458	913,081,842
20312	Other Operating Expenses	-8,454,478,736	-8,595,663,999	24,464,702,541	2,494,325,243	-209,428,050
20368	Total Other Finance Cost	1,406,567,339	319,872,803	1,787,517,955	2,993,475,171	3,603,864,408
20440	Rent Expense Supplemental	790,983,600	195,378,400	742,457,600	715,654,200	709,785,800
20314	Reconciled Cost Of Revenue	938,510,679,209	222,099,498,555	1,095,252,536,353	1,189,034,144,878	1,103,312,751,141
20419	Tax Effect Of Unusual Items	229,708,725	406,675,246	2,097,408	2,532,510,003	-1,280,584,070
20018	Depreciation Income Statement	803,843,347	185,249,505	893,817,113	899,785,458	913,081,842
20075	Interest Income Non Operating	395,414,727	206,566,370	1,697,591,596	3,939,277,257	1,267,107,649
20158	Selling And Marketing Expense	1,159,360,734	215,731,587	732,509,128	644,716,694	771,134,545
20064	Interest Expense Non Operating	17,886,301,399	4,431,811,919	11,919,685,708	12,789,718,898	19,234,432,758
20093	Net Income Common Stockholders	-1,296,781,540	11,228,522,508	-103,341,187,716	88,523,639,594	55,118,520,227
20094	Net Income Continuous Operations	-1,296,781,540	11,228,522,508	-103,341,187,716	88,523,639,594	55,118,520,227
20045	General And Administrative Expense	2,607,084,515	992,134,365	2,977,650,071	4,199,949,960	2,714,170,930
20159	Selling General And Administration	3,766,445,249	1,207,865,952	3,710,159,199	4,844,666,654	3,485,305,475
20435	Total Operating Income As Reported	4,989,396,257	15,395,273,309	-74,591,841,919	171,185,645,293	81,007,127,712
20412	Other Non Operating Income Expenses	582,417,282	201,672,428	854,302,870	-28,232,652,093	-1,382,300,613
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-1,296,781,540	11,228,522,508	-103,341,187,716	88,523,639,594	55,118,520,227
20417	Total Unusual Items Excluding Goodwill	1,044,130,566	1,709,730,502	9,712,217	7,860,782,522	-5,122,336,279
20077	Net Non Operating Interest Income Expense	-18,897,454,011	-4,545,118,352	-12,009,612,067	-11,843,916,812	-21,571,189,517
20346	Net Income Including Noncontrolling Interests	-1,296,781,540	11,228,522,508	-103,341,187,716	88,523,639,594	55,118,520,227
20019	Depreciation And Amortization In Income Statement	803,843,347	185,249,505	893,817,113	899,785,458	913,081,842
20309	Net Income From Continuing And Discontinued Operation	-1,296,781,540	11,228,522,508	-103,341,187,716	88,523,639,594	55,118,520,227
20331	Net Income From Continuing Operation Net Minority Interest	-1,296,781,540	11,228,522,508	-103,341,187,716	88,523,639,594	55,118,520,227

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	16,816,497,718	19,164,684,787	-18,733,566,976	1,278,755,621	15,106,624,286	-119,885,596,952	143,388,346,589	68,061,958,317
20304	Write Off	-1,044,130,566	-1,709,730,502	-571,489,048	1,175,831,095	61,257,889	447,044,540	-4,944,187,859	5,122,336,279
20091	Net Income	-1,296,781,540	11,228,522,508	-18,258,467,979	-2,653,491,633	8,386,655,564	-103,341,187,716	88,523,639,594	55,118,520,227
29004	Basic E P S	-1	0	-30	0	5	-57	49	31
20190	E B I T D A	17,620,341,065	19,349,934,292	-18,530,042,845	1,483,588,794	15,316,860,824	-118,991,779,839	144,288,132,047	68,975,040,159
20046	Gross Profit	11,943,526,270	9,495,168,225	-995,963,326	5,804,811,069	-2,360,489,698	-33,453,109,031	185,452,609,726	101,642,029,816
29009	Diluted E P S	-1	0	-30	0	5	-57	49	31
20136	Pretax Income	-1,069,803,681	14,732,872,868	-23,313,381,698	-3,322,093,943	10,832,799,092	-131,805,282,660	130,598,627,691	48,827,525,559
20145	Tax Provision	226,977,859	3,504,350,360	-5,054,913,719	-668,602,310	2,446,143,528	-28,464,094,944	42,074,988,097	-6,290,994,668
20100	Total Revenue	950,454,205,479	231,594,666,780	215,100,978,648	194,577,619,327	309,180,940,724	1,061,799,427,322	1,374,486,754,604	1,204,954,780,957
20164	Total Expenses	945,015,426,831	217,773,678,207	219,131,286,029	193,225,345,630	314,885,116,965	1,134,104,552,186	1,206,796,329,897	1,116,506,682,856
20013	Cost Of Revenue	938,510,679,209	222,099,498,555	216,096,941,974	188,772,808,258	311,541,430,422	1,095,252,536,353	1,189,034,144,878	1,103,312,751,141
20177	Interest Income	395,414,727	206,566,370	58,384,113	64,826,813	65,637,431	1,697,591,596	3,939,277,257	1,267,107,649
20057	Interest Expense	17,886,301,399	4,431,811,919	4,579,814,722	4,600,849,564	4,273,825,194	11,919,685,708	12,789,718,898	19,234,432,758
20109	Operating Income	5,438,778,648	13,820,988,573	-4,030,307,381	1,352,273,697	-5,704,176,241	-72,305,124,864	167,690,424,707	88,448,098,101
20316	Normalized Income	-2,111,203,381	9,925,467,252	-18,706,044,166	-1,714,307,484	8,434,080,870	-103,348,802,525	83,195,367,075	58,960,272,436
20108	Operating Expense	6,504,747,622	-4,325,820,348	3,034,344,055	4,452,537,372	3,343,686,543	38,852,015,833	17,762,185,019	13,193,931,715
20112	Operating Revenue	950,454,205,479	231,594,666,780	215,100,978,648	194,577,619,327	309,180,940,724	1,061,799,427,322	1,374,486,754,604	1,204,954,780,957
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-18,897,454,011	-4,545,118,352	-5,013,726,073	-4,720,812,279	-4,617,797,307	-12,009,612,067	-11,843,916,812	-21,571,189,517
20416	Total Unusual Items	1,044,130,566	1,709,730,502	571,489,048	-1,175,831,095	-61,257,889	9,712,217	7,860,782,522	-5,122,336,279
29010	Basic Average Shares	1,800,000,000	0	1,800,000,000	0	1,800,000,000	1,800,000,000	1,800,000,000	1,800,000,000
20269	Other Special Charges	0	0	0	0	0	-456,756,757	-2,916,594,663	0
20287	Rent And Landing Fees	790,983,600	195,378,400	207,028,400	194,753,400	193,823,400	742,457,600	715,654,200	709,785,800
29011	Diluted Average Shares	1,800,000,000	0	1,800,000,000	0	1,800,000,000	1,800,000,000	1,800,000,000	1,800,000,000
20420	Normalized E B I T D A	16,576,210,499	17,640,203,790	-19,101,531,893	2,659,419,889	15,378,118,713	-119,001,492,056	136,427,349,525	74,097,376,438
20162	Special Income Charges	1,044,130,566	1,709,730,502	571,489,048	-1,175,831,095	-61,257,889	9,712,217	7,860,782,522	-5,122,336,279
20315	Reconciled Depreciation	803,843,347	185,249,505	203,524,131	204,833,173	210,236,538	893,817,113	899,785,458	913,081,842
20312	Other Operating Expenses	-8,454,478,736	-8,595,663,999	31,102,345	66,860,538	43,222,380	24,464,702,541	2,494,325,243	-209,428,050
20368	Total Other Finance Cost	1,406,567,339	319,872,803	492,295,464	184,789,528	409,609,544	1,787,517,955	2,993,475,171	3,603,864,408
20440	Rent Expense Supplemental	790,983,600	195,378,400	207,028,400	194,753,400	193,823,400	742,457,600	715,654,200	709,785,800
20314	Reconciled Cost Of Revenue	938,510,679,209	222,099,498,555	216,096,941,974	188,772,808,258	311,541,430,422	1,095,252,536,353	1,189,034,144,878	1,103,312,751,141
20419	Tax Effect Of Unusual Items	229,708,725	406,675,246	123,912,861	-236,646,946	-13,832,583	2,097,408	2,532,510,003	-1,280,584,070
20018	Depreciation Income Statement	803,843,347	185,249,505	203,524,131	204,833,173	210,236,538	893,817,113	899,785,458	913,081,842
20075	Interest Income Non Operating	395,414,727	206,566,370	58,384,113	64,826,813	65,637,431	1,697,591,596	3,939,277,257	1,267,107,649
20158	Selling And Marketing Expense	1,159,360,734	215,731,587	185,991,590	572,326,488	185,311,069	732,509,128	644,716,694	771,134,545
20064	Interest Expense Non Operating	17,886,301,399	4,431,811,919	4,579,814,722	4,600,849,564	4,273,825,194	11,919,685,708	12,789,718,898	19,234,432,758
20093	Net Income Common Stockholders	-1,296,781,540	11,228,522,508	-18,258,467,979	-2,653,491,633	8,386,655,564	-103,341,187,716	88,523,639,594	55,118,520,227
20094	Net Income Continuous Operations	-1,296,781,540	11,228,522,508	-18,258,467,979	-2,653,491,633	8,386,655,564	-103,341,187,716	88,523,639,594	55,118,520,227
20045	General And Administrative Expense	2,607,084,515	992,134,365	480,730,108	560,835,857	573,384,185	2,977,650,071	4,199,949,960	2,714,170,930
20159	Selling General And Administration	3,766,445,249	1,207,865,952	666,721,698	1,133,162,345	758,695,254	3,710,159,199	4,844,666,654	3,485,305,475
20435	Total Operating Income As Reported	4,989,396,257	15,395,273,309	-4,096,700,244	-184,364,299	-6,124,812,509	-74,591,841,919	171,185,645,293	81,007,127,712
20412	Other Non Operating Income Expenses	582,417,282	201,672,428	99,242,286	114,168,700	167,333,868	854,302,870	-28,232,652,093	-1,382,300,613
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-1,296,781,540	11,228,522,508	-18,258,467,979	-2,653,491,633	8,386,655,564	-103,341,187,716	88,523,639,594	55,118,520,227
20417	Total Unusual Items Excluding Goodwill	1,044,130,566	1,709,730,502	571,489,048	-1,175,831,095	-61,257,889	9,712,217	7,860,782,522	-5,122,336,279
20077	Net Non Operating Interest Income Expense	-18,897,454,011	-4,545,118,352	-5,013,726,073	-4,720,812,279	-4,617,797,307	-12,009,612,067	-11,843,916,812	-21,571,189,517
20346	Net Income Including Noncontrolling Interests	-1,296,781,540	11,228,522,508	-18,258,467,979	-2,653,491,633	8,386,655,564	-103,341,187,716	88,523,639,594	55,118,520,227
20019	Depreciation And Amortization In Income Statement	803,843,347	185,249,505	203,524,131	204,833,173	210,236,538	893,817,113	899,785,458	913,081,842
20309	Net Income From Continuing And Discontinued Operation	-1,296,781,540	11,228,522,508	-18,258,467,979	-2,653,491,633	8,386,655,564	-103,341,187,716	88,523,639,594	55,118,520,227
20331	Net Income From Continuing Operation Net Minority Interest	-1,296,781,540	11,228,522,508	-18,258,467,979	-2,653,491,633	8,386,655,564	-103,341,187,716	88,523,639,594	55,118,520,227

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	19,365,598,453	80,920,103,508	0	36,173,703,560
23165	Payables	223,916,005,818	178,993,681,774	152,236,732,374	417,574,313,332
23139	Net P P E	139,727,556,368	157,027,484,181	174,541,022,309	182,079,832,722
23351	Properties	0	0	0	0
23386	Total Debt	57,446,583,987	104,591,554,098	34,901,657,149	122,498,890,054
23100	Gross P P E	663,220,438,754	647,923,842,224	631,873,535,337	608,683,600,524
23038	Common Stock	180,000,000,000	180,000,000,000	180,000,000,000	180,000,000,000
23045	Current Debt	57,323,941,355	104,391,563,764	34,631,211,136	122,164,266,275
23532	Share Issued	1,800,000,000	1,800,000,000	1,800,000,000	1,800,000,000
23220	Total Assets	726,111,487,745	731,341,359,270	725,506,645,166	759,996,485,669
23027	Capital Stock	180,000,000,000	180,000,000,000	180,000,000,000	180,000,000,000
23382	Other Payable	106,996,701,790	98,103,240,626	82,817,165,268	292,352,954,836
23028	Cash Financial	7,828,343,240	17,968,296,742	67,915,026,958	30,439,632,959
23179	Prepaid Assets	35,667,437,137	28,102,154,188	19,314,584,641	23,162,858,542
23385	Working Capital	260,410,201,932	247,698,252,703	331,783,151,246	-57,129,241,624
23000	Accounts Payable	116,059,570,546	80,011,919,637	57,424,439,767	122,732,199,926
23029	Cash Equivalents	30,129,999,662	5,503,163,514	61,414,604,473	55,550,929,756
23245	Invested Capital	168,335,067,599	214,581,060,665	251,078,155,697	251,719,330,624
23340	Other Properties	40,135,757,360	39,352,659,293	37,791,072,239	36,777,960,571
23342	Other Receivables	995,651	279,097,754	13,369,911	447,110
23204	Retained Earnings	-127,147,805,423	-127,969,434,766	-21,711,987,106	-108,603,867,318
23217	Total Tax Payable	859,733,482	878,521,511	11,995,127,339	2,489,158,570
23001	Accounts Receivable	155,609,289,692	139,377,792,768	64,685,948,949	123,096,744,744
23280	Common Stock Equity	111,011,126,244	110,189,496,901	216,446,944,561	129,555,064,349
23403	Net Tangible Assets	111,011,126,244	110,189,496,901	216,446,944,561	129,555,064,349
23215	Stockholders Equity	111,011,126,244	110,189,496,901	216,446,944,561	129,555,064,349
23383	Tangible Book Value	111,011,126,244	110,189,496,901	216,446,944,561	129,555,064,349
23374	Total Capitalization	111,011,126,244	110,189,496,901	216,446,944,561	129,555,064,349
23312	Land And Improvements	16,112,598,000	16,112,598,000	16,112,598,000	16,112,598,000
23393	Ordinary Shares Number	1,800,000,000	1,800,000,000	1,800,000,000	1,800,000,000
23008	Accumulated Depreciation	-523,492,882,386	-490,896,358,043	-457,332,513,028	-426,603,767,802
23282	Construction In Progress	0	116,000,000	650,000	6,217,464,572
23380	Capital Lease Obligations	122,642,632	199,990,334	270,446,013	334,623,779
23030	Cash And Cash Equivalents	37,958,342,902	23,471,460,256	129,329,631,431	85,990,562,715
23262	Gross Accounts Receivable	163,461,451,053	148,274,084,695	73,135,196,336	123,096,744,744
23012	Additional Paid In Capital	57,658,931,667	57,658,931,667	57,658,931,667	57,658,931,667
23275	Buildings And Improvements	57,523,628,865	57,335,392,865	54,740,202,672	54,248,748,262
23319	Machinery Furniture Equipment	549,448,454,529	535,007,192,066	523,229,012,426	495,326,829,119
23048	Current Capital Lease Obligation	84,886,009	77,347,702	70,455,679	64,177,766
23127	Long Term Capital Lease Obligation	37,756,623	122,642,632	199,990,334	270,446,013
23261	Total Equity Gross Minority Interest	111,011,126,244	110,189,496,901	216,446,944,561	129,555,064,349
23259	Total Liabilities Net Minority Interest	615,100,361,501	621,151,862,369	509,059,700,605	630,441,421,320
23046	Current Debt And Capital Lease Obligation	57,408,827,364	104,468,911,466	34,701,666,815	122,228,444,041
23266	Allowance For Doubtful Accounts Receivable	-7,852,161,361	-8,896,291,927	-8,449,247,387	-13,393,435,246
23124	Long Term Debt And Capital Lease Obligation	37,756,623	122,642,632	199,990,334	270,446,013
23344	Non Current Pension And Other Postretirement Benefit Plans	12,099,963,622	12,696,033,841	9,563,913,604	10,453,800,270

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	19,365,598,453	22,916,367,763	35,901,475,372	32,138,877,926	80,920,103,508	0	36,173,703,560
23165	Payables	223,916,005,818	132,843,506,045	154,967,206,477	198,575,974,086	178,993,681,774	152,236,732,374	417,574,313,332
23139	Net P P E	139,727,556,368	143,588,705,387	146,061,066,271	151,213,218,718	157,027,484,181	174,541,022,309	182,079,832,722
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	57,446,583,987	37,201,736,712	68,104,681,411	47,151,754,580	104,591,554,098	34,901,657,149	122,498,890,054
23100	Gross P P E	663,220,438,754	659,237,002,618	653,837,854,964	650,626,017,624	647,923,842,224	631,873,535,337	608,683,600,524
23038	Common Stock	180,000,000,000	180,000,000,000	180,000,000,000	180,000,000,000	180,000,000,000	180,000,000,000	180,000,000,000
23045	Current Debt	57,323,941,355	37,059,103,178	67,942,521,730	46,970,482,349	104,391,563,764	34,631,211,136	122,164,266,275
23532	Share Issued	1,800,000,000	1,800,000,000	1,800,000,000	1,800,000,000	1,800,000,000	1,800,000,000	1,800,000,000
23220	Total Assets	726,111,487,745	602,062,380,278	661,904,290,358	690,225,202,657	731,341,359,270	725,506,645,166	759,996,485,669
23027	Capital Stock	180,000,000,000	180,000,000,000	180,000,000,000	180,000,000,000	180,000,000,000	180,000,000,000	180,000,000,000
23382	Other Payable	106,996,701,790	104,030,382,936	97,865,234,183	96,111,332,010	98,103,240,626	82,817,165,268	292,352,954,836
23028	Cash Financial	7,828,343,240	14,142,735,415	20,036,706,636	14,831,604,423	17,968,296,742	67,915,026,958	30,439,632,959
23179	Prepaid Assets	35,667,437,137	27,115,862,405	30,348,238,714	29,460,795,573	28,102,154,188	19,314,584,641	23,162,858,542
23385	Working Capital	260,410,201,932	243,758,858,488	253,643,833,255	251,642,488,018	247,698,252,703	331,783,151,246	-57,129,241,624
23000	Accounts Payable	116,059,570,546	24,900,553,457	56,447,488,102	101,843,725,146	80,011,919,637	57,424,439,767	122,732,199,926
23029	Cash Equivalents	30,129,999,662	0	12,004,339,722	0	5,503,163,514	61,414,604,473	55,550,929,756
23245	Invested Capital	168,335,067,599	137,612,628,649	186,122,058,948	168,173,103,134	214,581,060,665	251,078,155,697	251,719,330,624
23340	Other Properties	40,135,757,360	39,850,921,088	39,768,516,088	39,742,216,293	39,352,659,293	37,791,072,239	36,777,960,571
23342	Other Receivables	995,651	387,651	3,179,468	18,196,411	279,097,754	13,369,911	447,110
23204	Retained Earnings	-127,147,805,423	-137,605,406,196	-119,979,394,449	-116,956,310,882	-127,969,434,766	-21,711,987,106	-108,603,867,318
23217	Total Tax Payable	859,733,482	3,912,569,652	654,484,192	620,916,930	878,521,511	11,995,127,339	2,489,158,570
23001	Accounts Receivable	155,609,289,692	145,296,868,384	132,840,850,715	176,664,189,795	139,377,792,768	64,685,948,949	123,096,744,744
23280	Common Stock Equity	111,011,126,244	100,553,525,471	118,179,537,218	121,202,620,785	110,189,496,901	216,446,944,561	129,555,064,349
23403	Net Tangible Assets	111,011,126,244	100,553,525,471	118,179,537,218	121,202,620,785	110,189,496,901	216,446,944,561	129,555,064,349
23215	Stockholders Equity	111,011,126,244	100,553,525,471	118,179,537,218	121,202,620,785	110,189,496,901	216,446,944,561	129,555,064,349
23383	Tangible Book Value	111,011,126,244	100,553,525,471	118,179,537,218	121,202,620,785	110,189,496,901	216,446,944,561	129,555,064,349
23374	Total Capitalization	111,011,126,244	100,553,525,471	118,179,537,218	121,202,620,785	110,189,496,901	216,446,944,561	129,555,064,349
23312	Land And Improvements	16,112,598,000	16,112,598,000	16,112,598,000	16,112,598,000	16,112,598,000	16,112,598,000	16,112,598,000
23393	Ordinary Shares Number	1,800,000,000	1,800,000,000	1,800,000,000	1,800,000,000	1,800,000,000	1,800,000,000	1,800,000,000
23008	Accumulated Depreciation	-523,492,882,386	-515,648,297,231	-507,776,788,693	-499,412,798,906	-490,896,358,043	-457,332,513,028	-426,603,767,802
23282	Construction In Progress	0	3,862,625,028	0	0	116,000,000	650,000	6,217,464,572
23380	Capital Lease Obligations	122,642,632	142,633,534	162,159,681	181,272,231	199,990,334	270,446,013	334,623,779
23030	Cash And Cash Equivalents	37,958,342,902	14,142,735,415	32,041,046,358	14,831,604,423	23,471,460,256	129,329,631,431	85,990,562,715
23262	Gross Accounts Receivable	163,461,451,053	154,858,760,247	142,974,231,626	185,621,739,611	148,274,084,695	73,135,196,336	123,096,744,744
23012	Additional Paid In Capital	57,658,931,667	57,658,931,667	57,658,931,667	57,658,931,667	57,658,931,667	57,658,931,667	57,658,931,667
23275	Buildings And Improvements	57,523,628,865	57,452,492,865	57,452,492,865	57,407,492,865	57,335,392,865	54,740,202,672	54,248,748,262
23319	Machinery Furniture Equipment	549,448,454,529	541,958,365,637	540,504,248,011	537,363,710,466	535,007,192,066	523,229,012,426	495,326,829,119
23048	Current Capital Lease Obligation	84,886,009	82,912,552	80,984,974	79,122,363	77,347,702	70,455,679	64,177,766
23127	Long Term Capital Lease Obligation	37,756,623	59,720,982	81,174,707	102,149,868	122,642,632	199,990,334	270,446,013
23261	Total Equity Gross Minority Interest	111,011,126,244	100,553,525,471	118,179,537,218	121,202,620,785	110,189,496,901	216,446,944,561	129,555,064,349
23259	Total Liabilities Net Minority Interest	615,100,361,501	501,508,854,807	543,724,753,140	569,022,581,872	621,151,862,369	509,059,700,605	630,441,421,320
23046	Current Debt And Capital Lease Obligation	57,408,827,364	37,142,015,730	68,023,506,704	47,049,604,712	104,468,911,466	34,701,666,815	122,228,444,041
23266	Allowance For Doubtful Accounts Receivable	-7,852,161,361	-9,561,891,863	-10,133,380,911	-8,957,549,816	-8,896,291,927	-8,449,247,387	-13,393,435,246
23124	Long Term Debt And Capital Lease Obligation	37,756,623	59,720,982	81,174,707	102,149,868	122,642,632	199,990,334	270,446,013
23344	Non Current Pension And Other Postretirement Benefit Plans	12,099,963,622	10,531,120,955	10,874,702,156	9,832,793,858	12,696,033,841	9,563,913,604	10,453,800,270

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	456,756,757	166,818,182	0
26185	Free Cash Flow	58,708,599,338	6,472,041,390	-166,546,679,595	108,640,528,120	196,352,619,246
26027	Changes In Cash	14,498,037,643	23,820,235,649	-105,923,737,099	43,327,625,380	68,745,898,655
26182	Issuance Of Debt	267,293,198,933	96,428,979,994	468,628,542,726	499,299,018,922	654,674,832,224
26016	End Cash Position	37,958,342,902	37,958,342,902	23,471,460,256	129,329,631,431	85,990,562,715
26112	Purchase Of P P E	-13,316,294,823	-3,180,182,656	-14,841,825,883	-20,454,627,488	-16,935,813,585
26183	Repayment Of Debt	-311,683,288,545	-74,736,597,363	-400,811,349,585	-587,475,963,382	-775,336,863,344
26005	Capital Expenditure	-13,316,294,823	-3,180,182,656	-14,841,825,883	-20,454,627,488	-16,935,813,585
26012	Financing Cash Flow	-49,049,110,190	20,770,309,198	62,389,204,644	-95,733,887,642	-134,856,145,421
26253	Interest Paid C F F	-4,567,628,578	-899,225,433	-5,336,596,497	-7,465,551,182	-14,102,722,301
26013	Investing Cash Flow	-8,477,746,328	-6,602,297,595	-16,608,088,031	9,966,357,414	-9,686,388,755
26015	Beginning Cash Position	23,471,460,256	14,142,735,415	129,329,631,431	85,990,562,715	17,241,644,754
26223	Classesof Cash Payments	-856,426,814,096	-208,926,889,993	-1,113,206,498,131	-1,304,625,300,609	-1,035,883,495,477
26247	Interest Received C F I	395,414,727	206,566,370	1,697,591,596	3,939,277,257	1,267,107,649
26099	Long Term Debt Issuance	0	0	0	499,299,018,922	654,674,832,224
26090	Long Term Debt Payments	0	0	-400,811,349,585	-587,475,963,382	-775,336,863,344
26101	Short Term Debt Issuance	267,293,198,933	267,293,198,933	468,628,542,726	499,299,018,922	654,674,832,224
26091	Short Term Debt Payments	-311,683,288,545	-311,683,288,545	-400,811,349,585	-587,475,963,382	-775,336,863,344
26073	Net Long Term Debt Issuance	0	0	-400,811,349,585	-88,176,944,460	-120,662,031,120
26165	Net Other Investing Changes	4,443,133,768	-3,628,681,309	-3,920,610,501	26,314,889,463	5,982,317,181
26119	Net P P E Purchase And Sale	-13,316,294,823	-3,180,182,656	-14,385,069,126	-20,287,809,306	-16,935,813,585
26075	Net Short Term Debt Issuance	-44,390,089,612	-44,390,089,612	67,817,193,141	-88,176,944,460	-120,662,031,120
26072	Net Issuance Payments Of Debt	-44,390,089,612	21,692,382,631	67,817,193,141	-88,176,944,460	-120,662,031,120
26063	Effect Of Exchange Rate Changes	-11,154,997	-4,628,162	65,565,924	11,443,336	3,019,306
26228	Other Cash Paymentsfrom Operating Activities	-2,142,664,705	-1,077,192	-1,542,336,448	-38,832,159,603	-3,080,735,271
26220	Cash Flowsfromusedin Operating Activities Direct	72,024,894,161	9,652,224,046	-151,704,853,712	129,095,155,608	213,288,432,831
26221	Classesof Cash Receiptsfrom Operating Activities	937,128,327,142	222,447,198,311	987,947,867,338	1,441,504,888,272	1,241,768,188,493

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	0	0	0	0	0	456,756,757	166,818,182	0
26185	Free Cash Flow	58,708,599,338	6,472,041,390	13,649,674,449	-5,804,499,790	44,391,383,289	-166,546,679,595	108,640,528,120	196,352,619,246
26027	Changes In Cash	14,498,037,643	23,820,235,649	-17,938,906,266	17,228,607,132	-8,611,898,872	-105,923,737,099	43,327,625,380	68,745,898,655
26182	Issuance Of Debt	267,293,198,933	96,428,979,994	28,054,463,787	82,661,373,910	60,148,381,242	468,628,542,726	499,299,018,922	654,674,832,224
26016	End Cash Position	37,958,342,902	37,958,342,902	14,142,735,415	32,041,046,358	14,831,604,423	23,471,460,256	129,329,631,431	85,990,562,715
26112	Purchase Of P P E	-13,316,294,823	-3,180,182,656	-5,363,577,993	-4,019,034,825	-753,499,349	-14,841,825,883	-20,454,627,488	-16,935,813,585
26183	Repayment Of Debt	-311,683,288,545	-74,736,597,363	-60,007,448,621	-62,049,261,636	-114,889,980,925	-400,811,349,585	-587,475,963,382	-775,336,863,344
26005	Capital Expenditure	-13,316,294,823	-3,180,182,656	-5,363,577,993	-4,019,034,825	-753,499,349	-14,841,825,883	-20,454,627,488	-16,935,813,585
26012	Financing Cash Flow	-49,049,110,190	20,770,309,198	-33,223,491,638	19,439,656,481	-56,035,584,231	62,389,204,644	-95,733,887,642	-134,856,145,421
26253	Interest Paid C F F	-4,567,628,578	-899,225,433	-1,247,658,804	-1,149,607,793	-1,271,136,548	-5,336,596,497	-7,465,551,182	-14,102,722,301
26013	Investing Cash Flow	-8,477,746,328	-6,602,297,595	-3,728,667,070	-425,584,384	2,278,802,721	-16,608,088,031	9,966,357,414	-9,686,388,755
26015	Beginning Cash Position	23,471,460,256	14,142,735,415	32,041,046,358	14,831,604,423	23,471,460,256	129,329,631,431	85,990,562,715	17,241,644,754
26223	Classesof Cash Payments	-856,426,814,096	-208,926,889,993	-184,871,483,231	-234,447,705,029	-228,180,735,843	-1,113,206,498,131	-1,304,625,300,609	-1,035,883,495,477
26247	Interest Received C F I	395,414,727	206,566,370	58,384,113	64,826,813	65,637,431	1,697,591,596	3,939,277,257	1,267,107,649
26099	Long Term Debt Issuance	0	0	0	0	60,148,381,242	0	499,299,018,922	654,674,832,224
26090	Long Term Debt Payments	0	0	0	0	-114,889,980,925	-400,811,349,585	-587,475,963,382	-775,336,863,344
26101	Short Term Debt Issuance	267,293,198,933	267,293,198,933	0	0	0	468,628,542,726	499,299,018,922	654,674,832,224
26091	Short Term Debt Payments	-311,683,288,545	-311,683,288,545	0	0	0	-400,811,349,585	-587,475,963,382	-775,336,863,344
26073	Net Long Term Debt Issuance	0	0	0	0	-54,741,599,683	-400,811,349,585	-88,176,944,460	-120,662,031,120
26165	Net Other Investing Changes	4,443,133,768	-3,628,681,309	1,576,526,810	3,528,623,628	2,966,664,639	-3,920,610,501	26,314,889,463	5,982,317,181
26119	Net P P E Purchase And Sale	-13,316,294,823	-3,180,182,656	-5,363,577,993	-4,019,034,825	-753,499,349	-14,385,069,126	-20,287,809,306	-16,935,813,585
26075	Net Short Term Debt Issuance	-44,390,089,612	-44,390,089,612	0	0	0	67,817,193,141	-88,176,944,460	-120,662,031,120
26072	Net Issuance Payments Of Debt	-44,390,089,612	21,692,382,631	-31,952,984,834	20,612,112,274	-54,741,599,683	67,817,193,141	-88,176,944,460	-120,662,031,120
26063	Effect Of Exchange Rate Changes	-11,154,997	-4,628,162	40,595,323	-19,165,197	-27,956,961	65,565,924	11,443,336	3,019,306
26228	Other Cash Paymentsfrom Operating Activities	-2,142,664,705	-1,077,192	4,390,241	13,188,877	-2,159,166,631	-1,542,336,448	-38,832,159,603	-3,080,735,271
26220	Cash Flowsfromusedin Operating Activities Direct	72,024,894,161	9,652,224,046	19,013,252,442	-1,785,464,965	45,144,882,638	-151,704,853,712	129,095,155,608	213,288,432,831
26221	Classesof Cash Receiptsfrom Operating Activities	937,128,327,142	222,447,198,311	205,295,923,134	234,442,467,016	274,942,738,681	987,947,867,338	1,441,504,888,272	1,241,768,188,493

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)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BAJA	PT Saranacentral Bajatama Tbk	2024-04-15	At close: 04:11PM WIB	84	81	113	111	81.00 - 113.00	81	113	72.00 - 222.00	72	222	26,612,900	1,179,162	203,400,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-04-12	At close: 04:11PM WIB	84	81	113	111	81.00 - 113.00	81	113	72.00 - 222.00	72	222	26,612,900	1,159,625	203,400,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-04-11	At close: 04:11PM WIB	84	81	113	111	81.00 - 113.00	81	113	72.00 - 222.00	72	222	26,612,900	1,143,241	203,400,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-04-10	At close: 04:11PM WIB	84	81	113	111	81.00 - 113.00	81	113	72.00 - 222.00	72	222	26,612,900	1,128,232	203,400,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-04-05	At close: 04:11PM WIB	84	81	113	111	81.00 - 113.00	81	113	72.00 - 222.00	72	222	26,612,900	668,989	203,400,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-04-04	At close: 04:11PM WIB	83	75	91	80	75.00 - 95.00	75	95	72.00 - 222.00	72	222	4,754,700	664,356	151,200,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-04-03	At close: 04:07PM WIB	81	79	84	82	78.00 - 92.00	78	92	72.00 - 222.00	72	222	4,424,200	613,106	149,400,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-04-02	At close: 04:00PM WIB	79	72	81	81	72.00 - 82.00	72	82	72.00 - 222.00	72	222	331,700	699,506	145,800,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-04-01	At close: 04:12PM WIB	97	90	100	77	76.00 - 97.00	76	97	76.00 - 222.00	76	222	2,474,000	659,458	142,200,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-03-29	At close: 04:09PM WIB	103	96	105	90	96.00 - 105.00	96	105	96.00 - 222.00	96	222	810,700	659,458	174,600,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-03-28	At close: 04:09PM WIB	103	96	105	90	96.00 - 105.00	96	105	96.00 - 222.00	96	222	810,700	650,986	174,600,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-03-27	At close: 04:08PM WIB	103	96	102	0	96.00 - 104.00	96	104	96.00 - 222.00	96	222	333,400	635,068	185,400,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-03-26	At close: 04:05PM WIB	105	98	0	104	98.00 - 105.00	98	105	98.00 - 222.00	98	222	639,900	640,198	185,400,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-03-25	At close: 04:00PM WIB	106	100	105	0	100.00 - 106.00	100	106	100.00 - 222.00	100	222	200,200	651,429	189,000,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-03-22	At close: 04:08PM WIB	107	100	105	107	100.00 - 108.00	100	108	100.00 - 222.00	100	222	199,600	659,498	190,800,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-03-21	At close: 04:00PM WIB	107	0	0	0	0.0000 - 0.0000	0	0		0		0	656,012	0	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-03-14	As of 01:33PM WIB. Market open.	111	102	110	111	102.00 - 113.00	102	113	102.00 - 222.00	102	222	176,100	661,566	198,000,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-03-13	At close: 04:12PM WIB	112	112	110	113	110.00 - 114.00	110	114	103.00 - 222.00	103	222	2,780,400	618,348	199,800,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-03-11	At close: 04:03PM WIB	113	113	108	112	109.00 - 114.00	109	114	103.00 - 222.00	103	222	1,269,900	605,231	201,600,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-03-08	At close: 04:03PM WIB	113	113	108	112	109.00 - 114.00	109	114	103.00 - 222.00	103	222	1,269,900	590,618	201,600,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-03-05	At close: 04:00PM WIB	108	108	105	106	105.00 - 109.00	105	109	105.00 - 222.00	105	222	403,400	577,439	189,000,000,000	1	-29	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-03-04	At close: 04:04PM WIB	109	112	108	109	108.00 - 112.00	108	112	107.00 - 222.00	107	222	149,900	594,222	194,400,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-03-01	At close: 04:06PM WIB	110	112	108	109	109.00 - 113.00	109	113	107.00 - 222.00	107	222	328,300	597,624	196,200,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-02-28	At close: 04:11PM WIB	111	111	110	111	109.00 - 113.00	109	113	107.00 - 222.00	107	222	176,400	605,835	199,800,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-02-27	At close: 04:00PM WIB	112	113	111	113	110.00 - 113.00	110	113	107.00 - 222.00	107	222	192,600	606,423	199,800,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-02-26	At close: 03:49PM WIB	113	113	111	113	109.00 - 113.00	109	113	107.00 - 222.00	107	222	521,900	601,889	201,600,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk	2024-02-23	At close: 04:10PM WIB	112	110	112	114	110.00 - 115.00	110	115	107.00 - 222.00	107	222	410,000	610,005	203,400,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk (BAJA.JK)	2024-02-22	At close: 04:00PM WIB	111	113	110	112	108.00 - 114.00	108	114	107.00 - 222.00	107	222	529,000	614,001	201,600,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013
BAJA	PT Saranacentral Bajatama Tbk (BAJA.JK)	2024-02-21	At close: 04:08PM WIB	114	114	112	113	111.00 - 114.00	111	114	107.00 - 222.00	107	222	283,900	615,123	199,800,000,000	1	-30	N/A	N/A (N/A)	Dec 27, 2013

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	Enterprise Value/EBITDA	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	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)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BAJA	PT Saranacentral Bajatama Tbk	2024-04-15	203,400,000,000	222,890,000,000	4	2	13	1	0	0	222	72	110	138	1,160,000	7,720,000	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-04-12	203,400,000,000	226,460,000,000	4	2	-4	1	0	0	222	72	110	138	1,140,000	5,680,000	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-04-11	203,400,000,000	226,460,000,000	4	2	-4	1	0	0	222	72	110	138	1,130,000	5,680,000	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-04-10	203,400,000,000	226,460,000,000	4	2	-4	1	0	0	222	72	110	138	1,130,000	5,680,000	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-04-05	149,400,000,000	172,460,000,000	4	1	-3	1	0	0	222	0	113	139	664	1,060,000	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-04-04	145,800,000,000	168,860,000,000	4	1	-3	1	0	0	222	0	114	140	613	657	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-04-03	145,800,000,000	168,860,000,000	4	1	-3	1	0	0	222	0	115	140	700	658	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-04-02	142,200,000,000	165,260,000,000	4	1	-3	1	0	0	222	0	116	140	659	454	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-04-01	174,600,000,000	197,660,000,000	4	2	-4	1	0	0	222	0	116	140	659	454	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-03-29	174,600,000,000	197,660,000,000	4	2	-4	1	0	0	222	96	116	140	651	396	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-03-28	185,400,000,000	208,460,000,000	4	2	-4	1	0	0	222	0	117	141	635	556	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-03-27	190,800,000,000	213,860,000,000	4	2	-4	1	0	0	222	0	117	141	640	683	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-03-26	190,800,000,000	213,860,000,000	4	2	-4	1	0	0	222	0	118	141	651	872	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-03-25	190,800,000,000	213,860,000,000	4	2	-4	1	0	0	222	100	118	141	651	872	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-03-22	192,600,000,000	215,660,000,000	4	2	-4	1	0	0	222	0	119	142	656	885	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-03-21	192,600,000,000	215,660,000,000	4	2	-4	1	0	0	222	101	119	142	656	885	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-03-14	199,800,000,000	222,860,000,000	4	2	-4	1	0	0	222	0	121	143	618	545	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-03-13	201,600,000,000	224,660,000,000	4	2	-4	1	0	0	222	0	121	143	609	545	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-03-11	201,600,000,000	224,660,000,000	4	2	-4	1	0	0	222	103	121	143	602	545	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-03-08	203,400,000,000	226,460,000,000	4	2	-4	1	0	0	222	103	121	143	591	459	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-03-05	196,200,000,000	219,260,000,000	4	2	-4	1	0	0	222	0	123	144	594	302	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-29	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-03-04	196,200,000,000	219,260,000,000	4	2	-4	1	0	0	222	107	123	144	594	302	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-03-01	198,000,000,000	221,060,000,000	4	2	-4	1	0	0	222	107	123	144	598	324	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-02-28	199,800,000,000	222,860,000,000	4	2	-4	1	-28	28	222	0	124	145	606	674	1,800,000,000	1,860,000,000	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-02-27	201,600,000,000	224,660,000,000	4	2	-4	1	0	0	222	0	124	145	602	666	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk	2024-02-26	203,400,000,000	226,460,000,000	4	2	-4	1	0	0	222	0	124	145	602	666	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk (BAJA.JK)	2024-02-23	201,600,000,000	224,660,000,000	4	2	-4	1	0	0	222	0	125	145	614	617	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk (BAJA.JK)	2024-02-22	199,800,000,000	222,860,000,000	4	2	-4	1	0	0	222	0	125	145	615	591	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000
BAJA	PT Saranacentral Bajatama Tbk (BAJA.JK)	2024-02-21	205,200,000,000	228,260,000,000	4	2	-5	1	0	0	222	107	125	145	615	591	1,800,000,000	0	400,000,000	78	N/A	Dec 27, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-5	-2	-4	-42	981,910,000,000	546	-9,560,000,000	-53,360,000,000	-30	14,140,000,000	8	352,400,000,000	350	2	56	7,810,000,000	17,740,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	92	92	92	92	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	92	92	92	92	700
2024-05-08	15:48:00	93	93	93	93	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
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	93	93	93	93	800
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	93	93	93	93	100
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	15:37:51	93	93	93	93	0
2024-05-08	15:37:00	93	93	93	93	100
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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	92	92	92	92	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	93	93	92	92	700
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	93	93	93	93	800
2024-05-08	15:40:00	93	93	93	93	100
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:51	93	93	93	93	0
2024-05-08	15:36:00	93	93	93	93	100
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	15:22:00	93	93	93	93	1,600
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	93	93	93	93	4,500
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	93	93	93	93	100
2024-05-08	15:04:00	93	93	93	93	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	92	92	92	92	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	93	93	92	92	500
2024-05-08	15:40:00	93	93	93	93	900
2024-05-08	15:37:51	93	93	93	93	0
2024-05-08	15:35:00	93	93	93	93	100
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	15:20:00	93	93	93	93	1,600
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	93	93	93	93	4,500
2024-05-08	15:05:00	93	93	93	93	100
2024-05-08	15:00:00	93	93	93	93	900
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:43:11	92	92	92	92	0
2024-05-08	14:40:00	92	93	92	93	3,800
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	93	93	93	93	3,000
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	93	93	93	93	0
2024-05-08	14:15:00	92	92	92	92	67,400
2024-05-08	14:10:00	94	94	94	94	500
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	94	94	94	94	200
2024-05-08	13:55:00	93	93	93	93	7,700
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	92	92	92	92	1,800

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	92	92	92	92	0
2024-05-08	15:45:00	93	93	92	92	500
2024-05-08	15:37:51	93	93	93	93	0
2024-05-08	15:30:00	93	93	93	93	1,000
2024-05-08	15:15:00	93	93	93	93	1,600
2024-05-08	15:00:00	93	93	93	93	5,500
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:43:11	92	92	92	92	0
2024-05-08	14:30:00	93	93	92	93	6,800
2024-05-08	14:15:00	92	93	92	93	67,400
2024-05-08	14:00:00	94	94	94	94	700
2024-05-08	13:45:00	92	93	92	93	9,500
2024-05-08	13:43:05	92	92	92	92	0
2024-05-08	13:30:00	92	94	91	92	100,200
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	11:59:35	92	92	92	92	0
2024-05-08	11:45:00	95	95	89	92	519,900
2024-05-08	11:30:00	96	96	96	96	17,700
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:57:04	96	96	96	96	0
2024-05-08	10:45:00	95	96	95	96	1,000
2024-05-08	10:35:16	96	96	96	96	0
2024-05-08	10:30:00	96	96	96	96	5,800
2024-05-08	10:15:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	92	92	92	92	0
2024-05-08	15:37:51	93	93	93	93	0
2024-05-08	15:30:00	93	93	92	92	1,500
2024-05-08	15:00:00	93	93	93	93	7,100
2024-05-08	14:43:11	92	92	92	92	0
2024-05-08	14:30:00	93	93	92	93	6,800
2024-05-08	14:00:00	94	94	92	93	68,100
2024-05-08	13:43:05	92	92	92	92	0
2024-05-08	13:30:00	92	94	91	93	109,700
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	11:59:35	92	92	92	92	0
2024-05-08	11:30:00	96	96	89	92	537,600
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:57:04	96	96	96	96	0
2024-05-08	10:35:16	96	96	96	96	0
2024-05-08	10:30:00	96	96	95	96	6,800
2024-05-08	10:00:00	97	97	96	96	200
2024-05-08	09:44:50	98	98	98	98	0
2024-05-08	09:30:00	97	98	97	98	2,700
2024-05-08	09:03:28	98	98	98	98	0
2024-05-08	09:00:00	105	105	96	97	25,800
2024-05-07	15:30:00	97	97	95	95	304,100
2024-05-07	15:00:00	96	97	96	97	38,500
2024-05-07	14:48:17	97	97	97	97	0
2024-05-07	14:30:00	97	97	96	97	103,400
2024-05-07	14:00:00	97	98	97	98	1,000
2024-05-07	13:40:38	98	98	98	98	0
2024-05-07	13:30:00	98	99	97	97	17,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	92	92	92	92	0
2024-05-08	15:37:51	93	93	93	93	0
2024-05-08	15:00:00	93	93	92	92	8,600
2024-05-08	14:43:11	92	92	92	92	0
2024-05-08	14:00:00	94	94	92	93	58,600
2024-05-08	13:43:05	92	92	92	92	0
2024-05-08	13:00:00	92	94	91	93	109,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:35	92	92	92	92	0
2024-05-08	11:00:00	96	96	89	92	537,600
2024-05-08	10:57:04	96	96	96	96	0
2024-05-08	10:35:16	96	96	96	96	0
2024-05-08	10:00:00	97	97	95	96	4,700
2024-05-08	09:44:50	98	98	98	98	0
2024-05-08	09:03:28	98	98	98	98	0
2024-05-08	09:00:00	105	105	96	98	0
2024-05-07	16:00:00	98	98	98	98	0
2024-05-07	15:00:00	96	97	95	95	230,200
2024-05-07	14:48:17	97	97	97	97	0
2024-05-07	14:00:00	97	98	96	97	76,700
2024-05-07	13:40:38	98	98	98	98	0
2024-05-07	13:00:00	98	99	97	97	16,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:42	99	99	99	99	0
2024-05-07	11:18:27	98	98	98	98	0
2024-05-07	11:00:00	96	99	96	99	29,800
2024-05-07	10:33:01	98	98	98	98	0
2024-05-07	10:00:00	96	99	96	98	103,600
2024-05-07	09:49:52	96	96	96	96	0
2024-05-07	09:05:40	97	97	97	97	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	92	92	92	92	0
2024-05-08	15:37:51	93	93	93	93	0
2024-05-08	15:00:00	93	93	92	92	40,800
2024-05-08	14:43:11	92	92	92	92	0
2024-05-08	13:43:05	92	92	92	92	0
2024-05-08	13:30:00	92	94	91	93	184,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:35	92	92	92	92	0
2024-05-08	10:57:04	96	96	96	96	0
2024-05-08	10:35:16	96	96	96	96	0
2024-05-08	10:30:00	96	96	89	92	544,400
2024-05-08	09:44:50	98	98	98	98	0
2024-05-08	09:03:28	98	98	98	98	0
2024-05-08	09:00:00	105	105	96	96	28,700
2024-05-07	16:00:00	98	98	98	98	0
2024-05-07	15:00:00	96	98	95	98	344,300
2024-05-07	14:48:17	97	97	97	97	0
2024-05-07	13:40:38	98	98	98	98	0
2024-05-07	13:30:00	98	99	96	97	121,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:42	99	99	99	99	0
2024-05-07	11:18:27	98	98	98	98	0
2024-05-07	10:33:01	98	98	98	98	0
2024-05-07	10:30:00	98	99	96	99	69,400
2024-05-07	09:49:52	96	96	96	96	0
2024-05-07	09:05:40	97	97	97	97	0
2024-05-07	09:00:00	102	102	94	98	73,000
2024-05-06	15:00:00	95	96	95	95	57,900
2024-05-06	14:50:30	96	96	96	96	0
2024-05-06	14:34:12	95	95	95	95	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	105	105	89	92	780,000
2024-05-07	09:00:00	102	102	94	98	476,900
2024-05-06	09:00:00	97	100	92	95	918,800
2024-05-03	09:00:00	109	109	97	97	500,700
2024-05-02	09:00:00	108	108	98	100	475,100
2024-04-30	09:00:00	109	109	98	100	196,100
2024-04-29	09:00:00	107	107	99	100	557,600
2024-04-26	09:00:00	105	105	98	99	675,800
2024-04-25	09:00:00	115	115	99	100	2,718,000
2024-04-24	09:00:00	109	114	103	106	3,345,000
2024-04-23	09:00:00	110	110	104	105	1,869,800
2024-04-22	09:00:00	101	114	101	111	2,385,000
2024-04-19	09:00:00	117	122	102	111	7,926,100
2024-04-18	09:00:00	113	130	113	117	8,187,700
2024-04-17	09:00:00	100	132	100	123	31,704,000
2024-04-16	09:00:00	120	127	99	100	14,968,400
2024-04-05	09:00:00	81	113	81	113	26,612,900
2024-04-04	09:00:00	75	95	75	84	4,754,600
2024-04-03	09:00:00	79	92	78	83	4,424,200
2024-04-02	09:00:00	72	82	72	81	331,700
2024-04-01	09:00:00	90	97	76	79	2,474,000
2024-03-28	09:00:00	96	105	96	97	810,700
2024-03-27	09:00:00	96	104	96	103	333,400
2024-03-26	09:00:00	105	105	98	103	639,900
2024-03-25	09:00:00	106	106	100	105	200,200
2024-03-22	09:00:00	100	108	100	106	199,600
2024-03-21	09:00:00	105	109	105	107	314,000
2024-03-20	09:00:00	102	110	102	107	862,900
2024-03-19	09:00:00	102	112	102	109	408,400
2024-03-18	09:00:00	102	111	102	111	338,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	102	102	94	98	476,900
2024-05-03	09:00:00	109	109	97	97	500,700
2024-05-02	09:00:00	108	108	98	100	475,100
2024-04-30	09:00:00	109	109	98	100	196,100
2024-04-29	09:00:00	107	107	99	100	557,600
2024-04-26	09:00:00	105	105	98	99	675,800
2024-04-25	09:00:00	115	115	99	100	2,718,000
2024-04-24	09:00:00	109	114	103	106	3,345,000
2024-04-23	09:00:00	110	110	104	105	1,869,800
2024-04-22	09:00:00	101	114	101	111	2,385,000
2024-04-19	09:00:00	117	122	102	111	7,926,100
2024-04-18	09:00:00	113	130	113	117	8,187,700
2024-04-17	09:00:00	100	132	100	123	31,704,000
2024-04-16	09:00:00	120	127	99	100	14,968,400
2024-04-05	09:00:00	81	113	81	113	26,612,900
2024-04-04	09:00:00	75	95	75	84	4,754,600
2024-04-03	09:00:00	79	92	78	83	4,424,200
2024-04-02	09:00:00	72	82	72	81	331,700
2024-04-01	09:00:00	90	97	76	79	2,474,000
2024-03-28	09:00:00	96	105	96	97	810,700
2024-03-27	09:00:00	96	104	96	103	333,400
2024-03-26	09:00:00	105	105	98	103	639,900
2024-03-25	09:00:00	106	106	100	105	200,200
2024-03-22	09:00:00	100	108	100	106	199,600
2024-03-21	09:00:00	105	109	105	107	314,000
2024-03-20	09:00:00	102	110	102	107	862,900
2024-03-19	09:00:00	102	112	102	109	408,400
2024-03-18	09:00:00	102	111	102	111	338,500
2024-03-15	09:00:00	101	112	101	110	429,800
2024-03-14	09:00:00	102	113	102	109	230,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	97	105	89	92	2,175,700
2024-04-28	00:00:00	107	109	97	97	1,729,500
2024-04-21	00:00:00	101	115	98	99	10,993,600
2024-04-14	00:00:00	120	132	99	111	62,786,200
2024-04-07	00:00:00	113	113	113	113	0
2024-03-31	00:00:00	90	113	72	113	38,597,400
2024-03-24	00:00:00	106	106	96	97	1,984,200
2024-03-17	00:00:00	102	112	100	106	2,123,400
2024-03-10	00:00:00	112	118	101	110	3,440,300
2024-03-03	00:00:00	112	117	103	112	3,950,100
2024-02-25	00:00:00	113	113	109	109	1,503,900
2024-02-18	00:00:00	115	118	108	113	1,511,400
2024-02-11	00:00:00	112	128	107	115	4,710,500
2024-02-04	00:00:00	123	125	114	120	889,900
2024-01-28	00:00:00	122	127	122	123	604,500
2024-01-21	00:00:00	129	131	118	122	2,044,400
2024-01-14	00:00:00	130	132	128	129	1,259,800
2024-01-07	00:00:00	124	133	124	129	2,794,500
2023-12-31	00:00:00	123	139	116	132	11,431,700
2023-12-24	00:00:00	126	127	117	123	867,100
2023-12-17	00:00:00	123	134	118	126	2,300,100
2023-12-10	00:00:00	121	130	118	124	1,657,900
2023-12-03	00:00:00	129	136	120	129	3,414,800
2023-11-26	00:00:00	137	139	128	136	2,024,900
2023-11-19	00:00:00	137	140	135	137	3,014,600
2023-11-12	00:00:00	132	142	132	139	3,454,000
2023-11-05	00:00:00	136	143	133	139	3,013,400
2023-10-29	00:00:00	143	153	138	140	13,810,200
2023-10-22	00:00:00	144	146	141	143	7,534,100
2023-10-15	00:00:00	146	186	134	144	221,966,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	108	109	89	92	3,151,500
2024-03-31	00:00:00	90	132	72	100	113,130,900
2024-02-29	00:00:00	112	118	96	97	11,826,300
2024-01-31	00:00:00	125	128	107	110	8,430,200
2023-12-31	00:00:00	123	139	116	125	17,992,100
2023-11-30	00:00:00	128	137	117	123	8,655,100
2023-10-31	00:00:00	144	146	129	135	17,221,000
2023-09-30	00:00:00	154	186	134	144	252,104,500
2023-08-31	00:00:00	153	198	145	152	241,935,000
2023-07-31	00:00:00	200	222	145	160	407,285,800
2023-06-30	00:00:00	142	200	137	199	390,135,400
2023-05-31	00:00:00	148	155	135	142	29,317,400
2023-04-30	00:00:00	140	185	138	148	506,886,900
2023-03-31	00:00:00	141	143	137	138	2,786,900
2023-02-28	00:00:00	138	140	135	137	1,058,800
2023-01-31	00:00:00	174	174	154	156	10,834,300
2022-12-31	00:00:00	124	170	115	157	134,083,400
2022-11-30	00:00:00	145	147	120	124	15,848,100
2022-10-31	00:00:00	139	182	135	143	80,622,700
2022-09-30	00:00:00	166	182	135	147	21,897,400
2022-08-31	00:00:00	181	197	161	164	51,646,100
2022-07-31	00:00:00	168	198	165	180	55,809,800
2022-06-30	00:00:00	180	180	161	169	8,384,600
2022-05-31	00:00:00	191	214	169	177	27,579,300
2022-04-30	00:00:00	236	260	187	191	92,468,700
2022-03-31	00:00:00	286	342	234	236	74,031,000
2022-02-28	00:00:00	276	312	240	284	51,482,200
2022-01-31	00:00:00	312	320	254	262	20,233,100
2021-12-31	00:00:00	334	356	294	312	11,233,800
2021-11-30	00:00:00	342	370	320	334	17,329,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	108	109	89	92	3,151,500
2024-03-31	00:00:00	90	132	72	100	112,934,800
2024-02-29	00:00:00	112	118	96	97	11,826,300
2024-01-31	00:00:00	125	132	72	100	133,387,400
2023-12-31	00:00:00	123	139	96	97	38,248,600
2023-11-30	00:00:00	128	139	107	110	35,077,400
2023-10-31	00:00:00	144	146	116	125	43,868,200
2023-09-30	00:00:00	154	186	117	123	277,980,600
2023-08-31	00:00:00	153	198	129	135	511,260,500
2023-07-31	00:00:00	200	222	134	144	901,325,300
2023-06-30	00:00:00	142	222	137	152	1,039,356,200
2023-05-31	00:00:00	148	222	135	160	826,738,600
2023-04-30	00:00:00	140	200	135	199	926,339,700
2023-03-31	00:00:00	138	185	135	142	636,540,400
2023-02-28	00:00:00	138	185	135	148	801,175,300
2023-01-31	00:00:00	157	175	127	138	408,419,800
2022-10-31	00:00:00	139	182	115	157	230,554,200
2022-07-31	00:00:00	168	198	135	147	129,353,300
2022-04-30	00:00:00	236	260	161	169	128,432,600
2022-01-31	00:00:00	312	342	234	236	145,746,300
2021-10-31	00:00:00	338	456	294	312	211,224,000
2021-07-31	00:00:00	374	440	312	344	200,613,200
2021-04-30	00:00:00	234	496	234	394	1,133,946,700
2021-01-31	00:00:00	122	310	115	234	236,286,100

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