Informasi Saham BALI PT Bali Towerindo Sentra Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	2	1	1
102	Enterprises Value E B I T D A Ratio	4	17	13	47
14008	Pe Ratio	7	29	17	16
14010	Ps Ratio	15	5	3	3
40001	Market Cap	18	4,328,051,750,000	3,246,038,812,500	3,324,730,662,500
40002	Enterprise Value	25	6,792,501,804,874	5,684,750,277,680	5,563,646,866,423
101	Enterprises Value Revenue Ratio	32	7	6	23

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	2	1	1	1	1	1
102	Enterprises Value E B I T D A Ratio	4	17	13	13	12	12	47
14008	Pe Ratio	7	29	17	17	15	14	16
14010	Ps Ratio	15	5	3	4	3	3	3
40001	Market Cap	18	4,328,051,750,000	3,246,038,812,500	3,403,422,512,500	3,029,636,225,000	3,029,636,225,000	3,324,730,662,500
40002	Enterprise Value	25	6,792,501,804,874	5,684,750,277,680	5,767,922,676,978	5,288,890,674,142	5,208,553,434,149	5,563,646,866,423
101	Enterprises Value Revenue Ratio	32	7	6	6	5	5	23

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	392,866,119,771	90,758,571,682	444,131,856,752	422,704,456,897	322,765,837,472
20304	Write Off	0	0	0	8,257,198,369	6,526,399,400
20091	Net Income	150,499,025,627	21,839,096,636	212,084,378,791	188,533,778,753	84,397,633,086
29004	Basic E P S	38	0	54	48	21
20190	E B I T D A	405,691,662,331	94,186,875,931	448,782,198,187	427,194,443,485	327,246,767,010
20007	Amortization	0	0	0	153,088,889	202,334,225
20046	Gross Profit	529,256,345,998	133,690,270,710	557,920,365,687	544,717,859,013	422,769,948,912
29009	Diluted E P S	38	0	54	48	21
20136	Pretax Income	168,396,701,521	27,892,114,775	236,646,035,941	215,117,354,953	107,291,209,324
20145	Tax Provision	17,894,658,333	6,052,983,337	24,556,028,142	26,580,850,813	22,887,993,519
20100	Total Revenue	955,261,616,145	243,409,473,207	978,378,536,736	946,633,191,563	778,896,099,135
20164	Total Expenses	551,195,513,553	149,708,536,030	525,987,319,034	492,771,480,483	433,604,855,399
20013	Cost Of Revenue	426,005,270,147	109,719,202,497	420,458,171,049	401,915,332,550	356,126,150,223
20057	Interest Expense	224,469,418,250	62,866,456,907	207,485,820,811	207,587,101,944	215,474,628,148
20109	Operating Income	404,066,102,592	93,700,937,177	452,391,217,702	453,861,711,080	345,291,243,736
20316	Normalized Income	150,499,025,627	21,839,096,636	212,084,378,791	188,533,778,753	89,531,782,477
20108	Operating Expense	125,190,243,406	39,989,333,533	105,529,147,985	90,856,147,933	77,478,705,176
20112	Operating Revenue	955,261,616,145	243,409,473,207	978,378,536,736	946,633,191,563	778,896,099,135
20087	Minority Interests	-3,017,561	-34,802	-5,629,008	-2,725,387	-5,582,719
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-231,555,663,038	-64,371,818,001	-210,947,694,313	-227,149,588,451	-225,571,029,007
20416	Total Unusual Items	0	0	0	-8,257,198,369	-6,526,399,400
29010	Basic Average Shares	3,934,592,500	0	3,934,592,500	3,934,592,500	3,934,592,500
20287	Rent And Landing Fees	6,824,984,980	1,792,155,253	4,212,022,174	3,926,312,146	3,246,243,343
29011	Diluted Average Shares	3,934,592,500	0	3,934,592,500	3,934,592,500	3,934,592,500
20420	Normalized E B I T D A	405,691,662,331	94,186,875,931	448,782,198,187	427,194,443,485	333,773,166,410
20162	Special Income Charges	0	0	0	-8,257,198,369	-6,526,399,400
20315	Reconciled Depreciation	12,825,542,560	3,428,304,249	4,650,341,435	4,489,986,588	4,480,929,538
20312	Other Operating Expenses	51,426,181,999	15,951,953,723	50,415,521,977	44,757,912,739	34,351,142,477
20368	Total Other Finance Cost	7,086,244,788	1,505,361,094	3,461,873,502	19,562,486,507	10,096,400,859
20440	Rent Expense Supplemental	10,781,905,524	2,604,544,783	7,794,649,886	8,241,186,245	7,230,225,089
20314	Reconciled Cost Of Revenue	426,005,270,147	109,719,202,497	420,458,171,049	401,915,332,550	356,126,150,223
20419	Tax Effect Of Unusual Items	0	0	0	0	-1,392,250,009
20018	Depreciation Income Statement	12,825,542,560	3,528,823,602	4,650,341,435	4,489,986,588	4,278,595,313
20064	Interest Expense Non Operating	224,469,418,250	62,866,456,907	207,485,820,811	207,587,101,944	215,474,628,148
20093	Net Income Common Stockholders	150,499,025,627	21,839,096,636	212,084,378,791	188,533,778,753	84,397,633,086
20094	Net Income Continuous Operations	150,502,043,188	21,839,131,438	212,090,007,799	188,536,504,140	84,403,215,805
20045	General And Administrative Expense	11,297,290,154	7,660,379,589	7,432,786,608	9,327,931,565	6,098,355,160
20159	Selling General And Administration	11,297,290,154	7,660,379,589	7,432,786,608	9,327,931,565	6,098,355,160
20435	Total Operating Income As Reported	438,021,354,176	102,855,395,347	484,903,507,330	481,318,818,700	361,576,119,387
20412	Other Non Operating Income Expenses	-4,113,738,033	-1,437,004,401	-4,797,487,448	-11,594,767,676	-5,902,606,005
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	150,499,025,627	21,839,096,636	212,084,378,791	188,533,778,753	84,397,633,086
20417	Total Unusual Items Excluding Goodwill	0	0	0	-8,257,198,369	-6,526,399,400
20077	Net Non Operating Interest Income Expense	-231,555,663,038	-64,371,818,001	-210,947,694,313	-227,149,588,451	-225,571,029,007
20346	Net Income Including Noncontrolling Interests	150,502,043,188	21,839,131,438	212,090,007,799	188,536,504,140	84,403,215,805
20019	Depreciation And Amortization In Income Statement	12,825,542,560	3,428,304,249	4,650,341,435	4,489,986,588	4,480,929,538
20309	Net Income From Continuing And Discontinued Operation	150,499,025,627	21,839,096,636	212,084,378,791	188,533,778,753	84,397,633,086
20331	Net Income From Continuing Operation Net Minority Interest	150,499,025,627	21,839,096,636	212,084,378,791	188,533,778,753	84,397,633,086

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	392,866,119,771	90,758,571,682	93,646,606,281	100,664,709,091	107,796,232,717	444,131,856,752	422,704,456,897	322,765,837,472
20304	Write Off	0	0	0	0	0	0	8,257,198,369	6,526,399,400
20091	Net Income	150,499,025,627	21,839,096,636	35,301,518,387	47,932,812,373	45,425,598,231	212,084,378,791	188,533,778,753	84,397,633,086
29004	Basic E P S	38	0	48	0	12	54	48	21
20190	E B I T D A	405,691,662,331	94,186,875,931	97,166,441,376	103,730,932,089	110,607,412,935	448,782,198,187	427,194,443,485	327,246,767,010
20007	Amortization	0	0	42,770,795	0	0	0	153,088,889	202,334,225
20046	Gross Profit	529,256,345,998	133,690,270,710	129,036,712,991	136,411,106,706	130,118,255,591	557,920,365,687	544,717,859,013	422,769,948,912
29009	Diluted E P S	38	0	48	0	12	54	48	21
20136	Pretax Income	168,396,701,521	27,892,114,775	38,075,977,569	44,952,495,318	57,476,113,859	236,646,035,941	215,117,354,953	107,291,209,324
20145	Tax Provision	17,894,658,333	6,052,983,337	2,773,966,358	2,090,667,339	6,977,041,299	24,556,028,142	26,580,850,813	22,887,993,519
20100	Total Revenue	955,261,616,145	243,409,473,207	236,504,314,314	241,384,245,176	233,963,583,448	978,378,536,736	946,633,191,563	778,896,099,135
20164	Total Expenses	551,195,513,553	149,708,536,030	136,651,757,526	141,081,557,132	123,753,662,865	525,987,319,034	492,771,480,483	433,604,855,399
20013	Cost Of Revenue	426,005,270,147	109,719,202,497	107,467,601,323	104,973,138,470	103,845,327,857	420,458,171,049	401,915,332,550	356,126,150,223
20057	Interest Expense	224,469,418,250	62,866,456,907	55,570,628,712	55,712,213,773	50,320,118,858	207,485,820,811	207,587,101,944	215,474,628,148
20109	Operating Income	404,066,102,592	93,700,937,177	99,852,556,788	100,302,688,044	110,209,920,583	452,391,217,702	453,861,711,080	345,291,243,736
20316	Normalized Income	150,499,025,627	21,839,096,636	35,301,518,387	47,932,812,373	45,425,598,231	212,084,378,791	188,533,778,753	89,531,782,477
20108	Operating Expense	125,190,243,406	39,989,333,533	29,184,156,203	36,108,418,662	19,908,335,008	105,529,147,985	90,856,147,933	77,478,705,176
20112	Operating Revenue	955,261,616,145	243,409,473,207	236,504,314,314	241,384,245,176	233,963,583,448	978,378,536,736	946,633,191,563	778,896,099,135
20087	Minority Interests	-3,017,561	-34,802	-492,824	5,070,984,394	-5,073,474,329	-5,629,008	-2,725,387	-5,582,719
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-231,555,663,038	-64,371,818,001	-57,380,468,172	-54,205,377,325	-55,597,999,540	-210,947,694,313	-227,149,588,451	-225,571,029,007
20416	Total Unusual Items	0	0	0	0	0	0	-8,257,198,369	-6,526,399,400
29010	Basic Average Shares	3,934,592,500	0	3,934,592,500	0	3,934,592,500	3,934,592,500	3,934,592,500	3,934,592,500
20287	Rent And Landing Fees	6,824,984,980	1,792,155,253	1,669,122,026	1,644,023,725	1,719,683,976	4,212,022,174	3,926,312,146	3,246,243,343
29011	Diluted Average Shares	3,934,592,500	0	3,934,592,500	0	3,934,592,500	3,934,592,500	3,934,592,500	3,934,592,500
20420	Normalized E B I T D A	405,691,662,331	94,186,875,931	97,166,441,376	103,730,932,089	110,607,412,935	448,782,198,187	427,194,443,485	333,773,166,410
20162	Special Income Charges	0	0	0	0	0	0	-8,257,198,369	-6,526,399,400
20315	Reconciled Depreciation	12,825,542,560	3,428,304,249	3,519,835,095	3,066,222,998	2,811,180,218	4,650,341,435	4,489,986,588	4,480,929,538
20312	Other Operating Expenses	51,426,181,999	15,951,953,723	12,680,304,062	19,060,855,377	3,733,068,837	50,415,521,977	44,757,912,739	34,351,142,477
20368	Total Other Finance Cost	7,086,244,788	1,505,361,094	1,809,839,460	-1,506,836,448	5,277,880,682	3,461,873,502	19,562,486,507	10,096,400,859
20440	Rent Expense Supplemental	10,781,905,524	2,604,544,783	2,739,534,943	2,638,451,320	2,799,374,478	7,794,649,886	8,241,186,245	7,230,225,089
20314	Reconciled Cost Of Revenue	426,005,270,147	109,719,202,497	107,467,601,323	104,973,138,470	103,845,327,857	420,458,171,049	401,915,332,550	356,126,150,223
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	-1,392,250,009
20018	Depreciation Income Statement	12,825,542,560	3,528,823,602	3,477,064,300	3,008,474,440	2,811,180,218	4,650,341,435	4,489,986,588	4,278,595,313
20064	Interest Expense Non Operating	224,469,418,250	62,866,456,907	55,570,628,712	55,712,213,773	50,320,118,858	207,485,820,811	207,587,101,944	215,474,628,148
20093	Net Income Common Stockholders	150,499,025,627	21,839,096,636	35,301,518,387	47,932,812,373	45,425,598,231	212,084,378,791	188,533,778,753	84,397,633,086
20094	Net Income Continuous Operations	150,502,043,188	21,839,131,438	35,302,011,211	42,861,827,979	50,499,072,560	212,090,007,799	188,536,504,140	84,403,215,805
20045	General And Administrative Expense	11,297,290,154	7,660,379,589	618,498,807	1,608,345,499	1,410,066,259	7,432,786,608	9,327,931,565	6,098,355,160
20159	Selling General And Administration	11,297,290,154	7,660,379,589	618,498,807	1,608,345,499	1,410,066,259	7,432,786,608	9,327,931,565	6,098,355,160
20435	Total Operating Income As Reported	438,021,354,176	102,855,395,347	108,161,094,936	116,628,196,940	110,376,666,953	484,903,507,330	481,318,818,700	361,576,119,387
20412	Other Non Operating Income Expenses	-4,113,738,033	-1,437,004,401	-4,396,111,047	-978,069,031	2,697,446,446	-4,797,487,448	-11,594,767,676	-5,902,606,005
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	150,499,025,627	21,839,096,636	35,301,518,387	47,932,812,373	45,425,598,231	212,084,378,791	188,533,778,753	84,397,633,086
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	0	-8,257,198,369	-6,526,399,400
20077	Net Non Operating Interest Income Expense	-231,555,663,038	-64,371,818,001	-57,380,468,172	-54,205,377,325	-55,597,999,540	-210,947,694,313	-227,149,588,451	-225,571,029,007
20346	Net Income Including Noncontrolling Interests	150,502,043,188	21,839,131,438	35,302,011,211	42,861,827,979	50,499,072,560	212,090,007,799	188,536,504,140	84,403,215,805
20019	Depreciation And Amortization In Income Statement	12,825,542,560	3,428,304,249	3,519,835,095	3,066,222,998	2,811,180,218	4,650,341,435	4,489,986,588	4,480,929,538
20309	Net Income From Continuing And Discontinued Operation	150,499,025,627	21,839,096,636	35,301,518,387	47,932,812,373	45,425,598,231	212,084,378,791	188,533,778,753	84,397,633,086
20331	Net Income From Continuing Operation Net Minority Interest	150,499,025,627	21,839,096,636	35,301,518,387	47,932,812,373	45,425,598,231	212,084,378,791	188,533,778,753	84,397,633,086

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	2,430,086,314,217	2,161,120,228,429	2,131,667,671,592	1,914,151,341,945
23165	Payables	86,558,687,576	54,762,012,081	59,571,311,868	110,464,949,590
23139	Net P P E	4,950,043,431,612	4,607,630,614,005	4,473,864,989,481	4,153,187,169,540
23351	Properties	0	0	0	0
23386	Total Debt	2,607,853,963,682	2,424,120,931,945	2,293,068,879,116	2,049,262,806,984
23100	Gross P P E	5,258,612,742,027	5,020,229,682,816	4,700,477,306,996	4,265,213,903,808
23038	Common Stock	78,691,850,000	78,691,850,000	78,691,850,000	78,691,850,000
23045	Current Debt	1,062,307,418,478	562,096,515,290	385,574,322,411	304,124,745,882
23532	Share Issued	3,934,592,500	3,934,592,500	3,934,592,500	3,934,592,500
23220	Total Assets	5,518,615,852,434	5,196,995,589,938	5,001,398,828,957	4,651,939,975,688
23027	Capital Stock	78,691,850,000	78,691,850,000	78,691,850,000	78,691,850,000
23382	Other Payable	49,483,593,427	24,590,716,439	25,108,204,967	32,271,318,062
23028	Cash Financial	103,403,908,808	245,203,722,796	137,076,121,882	104,870,198,132
23123	Long Term Debt	1,511,182,804,547	1,844,227,435,935	1,883,169,471,063	1,714,896,794,195
23179	Prepaid Assets	30,943,356,741	28,385,977,167	55,784,069,056	90,329,964,260
23385	Working Capital	-891,977,887,198	-267,322,823,605	-186,555,632,468	-241,086,759,456
23000	Accounts Payable	26,148,818,279	22,046,929,841	31,354,048,468	72,909,229,308
23029	Cash Equivalents	40,000,000,000	0	0	0
23245	Invested Capital	5,088,647,336,095	4,850,080,069,535	4,620,503,072,205	4,198,906,139,773
23340	Other Properties	81,937,401,612	63,926,236,469	58,668,343,249	57,187,685,001
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	-45,352,873	-32,045,481	-37,746,223	-40,474,883
23342	Other Receivables	16,065,996	10,067,912	41,467,912	220,161,807
23204	Retained Earnings	783,060,889,527	715,940,545,225	583,319,214,470	468,352,350,038
23217	Total Tax Payable	10,926,275,870	8,124,365,801	3,109,058,433	5,284,402,220
23001	Accounts Receivable	138,974,392,912	140,382,255,832	185,620,558,347	144,403,778,103
23280	Common Stock Equity	2,515,157,113,070	2,443,756,118,310	2,351,759,278,731	2,179,884,599,696
23403	Net Tangible Assets	2,515,157,113,070	2,443,756,118,310	2,351,759,278,731	2,179,884,599,696
23215	Stockholders Equity	2,515,157,113,070	2,443,756,118,310	2,351,759,278,731	2,179,884,599,696
23383	Tangible Book Value	2,515,157,113,070	2,443,756,118,310	2,351,759,278,731	2,179,884,599,696
23374	Total Capitalization	4,026,339,917,617	4,287,983,554,245	4,234,928,749,794	3,894,781,393,891
23312	Land And Improvements	191,519,045,552	171,542,236,088	149,839,657,709	133,912,722,527
23469	Other Equity Interest	-1,266,853,812	-1,266,853,812	-1,266,853,812	-1,266,853,812
23393	Ordinary Shares Number	3,934,592,500	3,934,592,500	3,934,592,500	3,934,592,500
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-308,569,310,415	-412,599,068,811	-226,612,317,515	-112,026,734,268
23282	Construction In Progress	433,742,928,101	421,569,710,113	484,904,009,830	553,647,752,225
23380	Capital Lease Obligations	34,363,740,657	17,796,980,720	24,325,085,642	30,241,266,907
23030	Cash And Cash Equivalents	143,403,908,808	245,203,722,796	137,076,121,882	104,870,198,132
23262	Gross Accounts Receivable	178,859,448,956	172,079,923,173	207,405,403,720	157,931,425,107
23012	Additional Paid In Capital	159,999,203,328	159,999,203,328	159,999,203,328	159,999,203,328
23275	Buildings And Improvements	60,103,939,886	31,415,667,460	31,415,667,460	31,415,667,460
23062	Non Current Deferred Revenue	19,922,276,122	15,680,061,018	13,025,052,626	17,597,568,607
23319	Machinery Furniture Equipment	4,491,309,426,876	4,331,775,832,686	3,975,649,628,748	3,489,050,076,595
23048	Current Capital Lease Obligation	13,118,111,531	7,203,321,550	6,528,104,922	5,916,181,265
23552	Fixed Assets Revaluation Reserve	0	0	0	0
23127	Long Term Capital Lease Obligation	21,245,629,126	10,593,659,170	17,796,980,720	24,325,085,642
23261	Total Equity Gross Minority Interest	2,515,111,760,197	2,443,724,072,829	2,351,721,532,508	2,179,844,124,813
23067	Non Current Deferred Taxes Liabilities	102,478,862,067	86,846,207,676	74,822,680,417	54,258,677,391
23259	Total Liabilities Net Minority Interest	3,003,504,092,237	2,753,271,517,109	2,649,677,296,449	2,472,095,850,875
23046	Current Debt And Capital Lease Obligation	1,075,425,530,009	569,299,836,840	392,102,427,333	310,040,927,147
23266	Allowance For Doubtful Accounts Receivable	-39,885,056,044	-31,697,667,341	-21,784,845,373	-13,527,647,004
23124	Long Term Debt And Capital Lease Obligation	1,532,428,433,673	1,854,821,095,105	1,900,966,451,783	1,739,221,879,837
23344	Non Current Pension And Other Postretirement Benefit Plans	17,843,413,845	13,997,135,109	15,049,179,879	18,734,359,405

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	2,430,086,314,217	2,401,258,180,193	2,324,029,778,574	2,215,837,703,599	2,161,120,228,429	2,131,667,671,592	1,914,151,341,945
23165	Payables	86,558,687,576	77,436,163,841	102,736,888,024	38,601,167,278	54,762,012,081	59,571,311,868	110,464,949,590
23139	Net P P E	4,950,043,431,612	4,891,277,104,335	4,771,845,526,657	4,698,379,095,554	4,607,630,614,005	4,473,864,989,481	4,153,187,169,540
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	2,607,853,963,682	2,484,614,697,158	2,467,838,035,794	2,356,737,102,370	2,424,120,931,945	2,293,068,879,116	2,049,262,806,984
23100	Gross P P E	5,258,612,742,027	5,150,903,485,045	5,282,942,068,584	5,160,315,711,776	5,020,229,682,816	4,700,477,306,996	4,265,213,903,808
23038	Common Stock	78,691,850,000	78,691,850,000	78,691,850,000	78,691,850,000	78,691,850,000	78,691,850,000	78,691,850,000
23045	Current Debt	1,062,307,418,478	817,771,430,812	784,180,426,416	563,096,218,184	562,096,515,290	385,574,322,411	304,124,745,882
23532	Share Issued	3,934,592,500	3,934,592,500	3,934,592,500	3,934,592,500	3,934,592,500	3,934,592,500	3,934,592,500
23220	Total Assets	5,518,615,852,434	5,334,312,725,162	5,261,932,601,958	5,198,198,132,756	5,196,995,589,938	5,001,398,828,957	4,651,939,975,688
23027	Capital Stock	78,691,850,000	78,691,850,000	78,691,850,000	78,691,850,000	78,691,850,000	78,691,850,000	78,691,850,000
23382	Other Payable	49,483,593,427	41,777,039,810	44,037,597,683	22,373,488,731	24,590,716,439	25,108,204,967	32,271,318,062
23028	Cash Financial	103,403,908,808	45,903,231,978	103,337,871,316	27,482,653,228	245,203,722,796	137,076,121,882	104,870,198,132
23123	Long Term Debt	1,511,182,804,547	1,629,389,981,359	1,643,187,223,474	1,750,224,138,643	1,844,227,435,935	1,883,169,471,063	1,714,896,794,195
23179	Prepaid Assets	30,943,356,741	28,956,647,818	35,796,536,805	27,603,061,128	28,385,977,167	55,784,069,056	90,329,964,260
23385	Working Capital	-891,977,887,198	-715,075,431,825	-673,509,270,410	-384,013,795,660	-267,322,823,605	-186,555,632,468	-241,086,759,456
23000	Accounts Payable	26,148,818,279	31,133,435,991	40,108,803,495	11,693,459,803	22,046,929,841	31,354,048,468	72,909,229,308
23029	Cash Equivalents	40,000,000,000	0	0	70,000,000,000	0	0	0
23245	Invested Capital	5,088,647,336,095	4,941,453,019,360	4,836,717,874,957	4,802,693,709,541	4,850,080,069,535	4,620,503,072,205	4,198,906,139,773
23340	Other Properties	81,937,401,612	83,839,701,192	81,167,786,653	65,110,783,351	63,926,236,469	58,668,343,249	57,187,685,001
23291	Dividends Payable	0	0	11,453,916,677	0	0	0	0
23132	Minority Interest	-45,352,873	-45,378,396	-45,915,292	-30,511,181	-32,045,481	-37,746,223	-40,474,883
23342	Other Receivables	16,065,996	51,319,078	127,194,079	313,173,735	10,067,912	41,467,912	220,161,807
23204	Retained Earnings	783,060,889,527	750,669,175,864	703,515,589,559	772,633,980,607	715,940,545,225	583,319,214,470	468,352,350,038
23217	Total Tax Payable	10,926,275,870	4,525,688,040	7,136,570,169	4,534,218,744	8,124,365,801	3,109,058,433	5,284,402,220
23001	Accounts Receivable	138,974,392,912	159,548,977,602	153,053,428,320	178,680,121,815	140,382,255,832	185,620,558,347	144,403,778,103
23280	Common Stock Equity	2,515,157,113,070	2,494,291,607,189	2,409,350,225,067	2,489,373,352,714	2,443,756,118,310	2,351,759,278,731	2,179,884,599,696
23403	Net Tangible Assets	2,515,157,113,070	2,494,291,607,189	2,409,350,225,067	2,489,373,352,714	2,443,756,118,310	2,351,759,278,731	2,179,884,599,696
23215	Stockholders Equity	2,515,157,113,070	2,494,291,607,189	2,409,350,225,067	2,489,373,352,714	2,443,756,118,310	2,351,759,278,731	2,179,884,599,696
23383	Tangible Book Value	2,515,157,113,070	2,494,291,607,189	2,409,350,225,067	2,489,373,352,714	2,443,756,118,310	2,351,759,278,731	2,179,884,599,696
23374	Total Capitalization	4,026,339,917,617	4,123,681,588,548	4,052,537,448,541	4,239,597,491,357	4,287,983,554,245	4,234,928,749,794	3,894,781,393,891
23312	Land And Improvements	191,519,045,552	184,589,098,802	177,548,715,858	175,079,130,457	171,542,236,088	149,839,657,709	133,912,722,527
23469	Other Equity Interest	-1,266,853,812	-1,266,853,812	-1,266,853,812	-1,266,853,812	-1,266,853,812	-1,266,853,812	-1,266,853,812
23393	Ordinary Shares Number	3,934,592,500	3,934,592,500	3,934,592,500	3,934,592,500	3,934,592,500	3,934,592,500	3,934,592,500
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-308,569,310,415	-259,626,380,710	-511,096,541,927	-461,936,616,222	-412,599,068,811	-226,612,317,515	-112,026,734,268
23282	Construction In Progress	433,742,928,101	438,923,005,431	472,732,628,184	467,578,179,844	421,569,710,113	484,904,009,830	553,647,752,225
23380	Capital Lease Obligations	34,363,740,657	37,453,284,987	40,470,385,904	43,416,745,543	17,796,980,720	24,325,085,642	30,241,266,907
23030	Cash And Cash Equivalents	143,403,908,808	45,903,231,978	103,337,871,316	97,482,653,228	245,203,722,796	137,076,121,882	104,870,198,132
23262	Gross Accounts Receivable	178,859,448,956	191,675,854,829	185,180,305,547	210,753,280,826	172,079,923,173	207,405,403,720	157,931,425,107
23012	Additional Paid In Capital	159,999,203,328	159,999,203,328	159,999,203,328	159,999,203,328	159,999,203,328	159,999,203,328	159,999,203,328
23275	Buildings And Improvements	60,103,939,886	59,737,273,219	59,737,273,219	59,737,273,219	31,415,667,460	31,415,667,460	31,415,667,460
23062	Non Current Deferred Revenue	19,922,276,122	23,853,987,626	12,893,297,865	14,850,047,793	15,680,061,018	13,025,052,626	17,597,568,607
23319	Machinery Furniture Equipment	4,491,309,426,876	4,383,814,406,401	4,491,755,664,670	4,392,810,344,905	4,331,775,832,686	3,975,649,628,748	3,489,050,076,595
23048	Current Capital Lease Obligation	13,118,111,531	12,810,480,711	12,510,078,872	7,382,768,050	7,203,321,550	6,528,104,922	5,916,181,265
23552	Fixed Assets Revaluation Reserve	0	0	0	1,445,709,792,072	0	0	0
23127	Long Term Capital Lease Obligation	21,245,629,126	24,642,804,276	27,960,307,032	36,033,977,493	10,593,659,170	17,796,980,720	24,325,085,642
23261	Total Equity Gross Minority Interest	2,515,111,760,197	2,494,246,228,793	2,409,304,309,775	2,489,342,841,533	2,443,724,072,829	2,351,721,532,508	2,179,844,124,813
23067	Non Current Deferred Taxes Liabilities	102,478,862,067	94,841,254,289	91,230,034,506	89,237,753,517	86,846,207,676	74,822,680,417	54,258,677,391
23259	Total Liabilities Net Minority Interest	3,003,504,092,237	2,840,066,496,369	2,852,628,292,183	2,708,855,291,223	2,753,271,517,109	2,649,677,296,449	2,472,095,850,875
23046	Current Debt And Capital Lease Obligation	1,075,425,530,009	830,581,911,523	796,690,505,288	570,478,986,234	569,299,836,840	392,102,427,333	310,040,927,147
23266	Allowance For Doubtful Accounts Receivable	-39,885,056,044	-32,126,877,227	-32,126,877,227	-32,073,159,011	-31,697,667,341	-21,784,845,373	-13,527,647,004
23124	Long Term Debt And Capital Lease Obligation	1,532,428,433,673	1,654,032,785,635	1,671,147,530,506	1,786,258,116,136	1,854,821,095,105	1,900,966,451,783	1,739,221,879,837
23344	Non Current Pension And Other Postretirement Benefit Plans	17,843,413,845	15,937,716,513	15,914,372,888	14,974,483,379	13,997,135,109	15,049,179,879	18,734,359,405

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	519,251,172	7,401,065	1,392,692,284	518,835,181	13,807,239,697
26185	Free Cash Flow	106,118,934,216	40,241,076,839	312,391,949,618	121,014,396,837	124,671,233,580
26027	Changes In Cash	-101,851,335,106	97,494,803,574	108,126,888,110	32,214,196,807	84,400,068,205
26182	Issuance Of Debt	725,000,000,000	364,578,574,500	571,000,000,000	1,928,411,322,336	1,491,882,960,281
26016	End Cash Position	143,403,908,808	143,403,908,808	245,203,722,796	137,076,121,882	104,870,198,132
26112	Purchase Of P P E	-522,408,631,947	-147,558,638,425	-331,061,895,121	-512,611,020,674	-469,875,973,160
26183	Repayment Of Debt	-577,010,974,055	-243,785,794,296	-343,595,709,290	-1,683,066,528,474	-1,269,364,741,292
26005	Capital Expenditure	-522,408,631,947	-147,558,638,425	-331,061,895,121	-512,611,020,674	-469,875,973,160
26007	Cash Dividends Paid	-127,261,079,687	0	-122,562,556,375	-118,037,775,000	0
26012	Financing Cash Flow	-209,750,722,828	57,622,992,336	-204,486,252,974	-89,294,657,029	-44,987,279,355
26253	Interest Paid C F F	-226,953,917,079	-60,992,972,088	-209,032,690,934	-219,614,608,385	-247,633,511,625
26013	Investing Cash Flow	-520,628,178,441	-147,927,904,026	-330,840,703,655	-512,116,563,675	-465,159,859,180
26098	Common Stock Issuance	0	0	0	0	0
26015	Beginning Cash Position	245,203,722,796	45,903,231,978	137,076,121,882	104,870,198,132	20,975,304,044
26223	Classesof Cash Payments	-291,512,427,590	-69,185,479,308	-272,554,251,539	-228,630,948,511	-167,776,640,953
26099	Long Term Debt Issuance	725,000,000,000	425,000,000,000	571,000,000,000	1,928,411,322,336	1,491,882,960,281
26090	Long Term Debt Payments	-577,010,974,055	-302,579,015,036	-343,595,709,290	-1,683,066,528,474	-1,269,364,741,292
26091	Short Term Debt Payments	0	0	0	0	-350,000,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0
26154	Common Stock Dividend Paid	-127,261,079,687	0	-122,562,556,375	-118,037,775,000	0
26073	Net Long Term Debt Issuance	147,989,025,945	122,420,984,964	227,404,290,710	245,344,793,862	222,518,218,989
26164	Net Other Financing Charges	0	0	0	9,003,750,000	-9,428,750,000
26165	Net Other Investing Changes	1,261,202,334	-376,666,666	-1,171,500,818	-24,378,182	-9,091,125,717
26119	Net P P E Purchase And Sale	-521,889,380,775	-147,551,237,360	-329,669,202,837	-512,092,185,493	-456,068,733,463
26075	Net Short Term Debt Issuance	1,541,146,247	-87,058,513	-97,683,257,975	0	-350,000,000,000
26072	Net Issuance Payments Of Debt	149,530,172,192	122,333,926,451	129,721,032,735	245,344,793,862	222,518,218,989
26226	Paymentson Behalfof Employees	-90,157,610,794	-31,445,731,516	-82,758,434,055	-76,232,619,057	-60,208,985,162
26063	Effect Of Exchange Rate Changes	51,521,118	5,873,256	712,804	-8,273,057	-505,174,117
26220	Cash Flowsfromusedin Operating Activities Direct	628,527,566,163	187,799,715,264	643,453,844,739	633,625,417,511	594,547,206,740
26221	Classesof Cash Receiptsfrom Operating Activities	958,925,501,290	268,776,383,619	961,951,385,347	907,904,090,419	796,378,480,956

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	519,251,172	7,401,065	381,525,092	43,016,800	87,308,215	1,392,692,284	518,835,181	13,807,239,697
26185	Free Cash Flow	106,118,934,216	40,241,076,839	-2,225,038,189	61,587,470,801	6,515,424,765	312,391,949,618	121,014,396,837	124,671,233,580
26027	Changes In Cash	-101,851,335,106	97,494,803,574	-57,420,525,113	5,863,110,172	-147,788,723,739	108,126,888,110	32,214,196,807	84,400,068,205
26182	Issuance Of Debt	725,000,000,000	364,578,574,500	110,421,425,500	250,000,000,000	0	571,000,000,000	1,928,411,322,336	1,491,882,960,281
26016	End Cash Position	143,403,908,808	143,403,908,808	45,903,231,978	103,337,871,316	97,482,653,228	245,203,722,796	137,076,121,882	104,870,198,132
26112	Purchase Of P P E	-522,408,631,947	-147,558,638,425	-144,315,144,639	-110,346,539,036	-120,188,309,847	-331,061,895,121	-512,611,020,674	-469,875,973,160
26183	Repayment Of Debt	-577,010,974,055	-243,785,794,296	-95,467,591,723	-138,399,073,018	-99,358,515,018	-343,595,709,290	-1,683,066,528,474	-1,269,364,741,292
26005	Capital Expenditure	-522,408,631,947	-147,558,638,425	-144,315,144,639	-110,346,539,036	-120,188,309,847	-331,061,895,121	-512,611,020,674	-469,875,973,160
26007	Cash Dividends Paid	-127,261,079,687	0	-14,312,902,037	0	0	-122,562,556,375	-118,037,775,000	0
26012	Financing Cash Flow	-209,750,722,828	57,622,992,336	-55,577,012,016	-55,739,967,429	-156,056,735,719	-204,486,252,974	-89,294,657,029	-44,987,279,355
26253	Interest Paid C F F	-226,953,917,079	-60,992,972,088	-56,217,943,756	-54,392,716,761	-55,350,284,474	-209,032,690,934	-219,614,608,385	-247,633,511,625
26013	Investing Cash Flow	-520,628,178,441	-147,927,904,026	-143,933,619,547	-110,330,932,236	-118,435,722,632	-330,840,703,655	-512,116,563,675	-465,159,859,180
26098	Common Stock Issuance	0	0	0	0	0	0	0	0
26015	Beginning Cash Position	245,203,722,796	45,903,231,978	103,337,871,316	97,482,653,228	245,203,722,796	137,076,121,882	104,870,198,132	20,975,304,044
26223	Classesof Cash Payments	-291,512,427,590	-69,185,479,308	-78,241,538,685	-71,438,773,578	-72,646,636,019	-272,554,251,539	-228,630,948,511	-167,776,640,953
26099	Long Term Debt Issuance	725,000,000,000	425,000,000,000	50,000,000,000	250,000,000,000	0	571,000,000,000	1,928,411,322,336	1,491,882,960,281
26090	Long Term Debt Payments	-577,010,974,055	-302,579,015,036	-36,674,370,983	-138,399,073,018	-99,358,515,018	-343,595,709,290	-1,683,066,528,474	-1,269,364,741,292
26091	Short Term Debt Payments	0	0	0	0	0	0	0	-350,000,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	0
26154	Common Stock Dividend Paid	-127,261,079,687	0	-14,312,902,037	0	0	-122,562,556,375	-118,037,775,000	0
26073	Net Long Term Debt Issuance	147,989,025,945	122,420,984,964	13,325,629,017	111,600,926,982	-99,358,515,018	227,404,290,710	245,344,793,862	222,518,218,989
26164	Net Other Financing Charges	0	0	0	0	0	0	9,003,750,000	-9,428,750,000
26165	Net Other Investing Changes	1,261,202,334	-376,666,666	0	-27,410,000	1,665,279,000	-1,171,500,818	-24,378,182	-9,091,125,717
26119	Net P P E Purchase And Sale	-521,889,380,775	-147,551,237,360	-143,933,619,547	-110,303,522,236	-120,101,001,632	-329,669,202,837	-512,092,185,493	-456,068,733,463
26075	Net Short Term Debt Issuance	1,541,146,247	-87,058,513	0	0	0	-97,683,257,975	0	-350,000,000,000
26072	Net Issuance Payments Of Debt	149,530,172,192	122,333,926,451	14,953,833,777	111,600,926,982	-99,358,515,018	129,721,032,735	245,344,793,862	222,518,218,989
26226	Paymentson Behalfof Employees	-90,157,610,794	-31,445,731,516	-20,246,246,886	-21,940,466,512	-16,525,165,880	-82,758,434,055	-76,232,619,057	-60,208,985,162
26063	Effect Of Exchange Rate Changes	51,521,118	5,873,256	-14,114,225	-7,892,084	67,654,171	712,804	-8,273,057	-505,174,117
26220	Cash Flowsfromusedin Operating Activities Direct	628,527,566,163	187,799,715,264	142,090,106,450	171,934,009,837	126,703,734,612	643,453,844,739	633,625,417,511	594,547,206,740
26221	Classesof Cash Receiptsfrom Operating Activities	958,925,501,290	268,776,383,619	227,362,382,309	256,597,833,338	206,188,902,024	961,951,385,347	907,904,090,419	796,378,480,956

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	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
BALI	PT Bali Towerindo Sentra Tbk	2024-04-15	At close: 04:00PM WIB	1,110	1,110	1,130	1,150	1,110.00 - 1,180.00	1,110	1,180	600.00 - 1,550.00	600	1,550	33,400	217,511	4,525,000,000,000	30	38	N/A	32.34 (2.81%)	32	3	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-04-12	At close: 04:00PM WIB	1,110	1,110	1,130	1,150	1,110.00 - 1,180.00	1,110	1,180	600.00 - 1,550.00	600	1,550	33,400	669,605	4,525,000,000,000	30	38	N/A	32.34 (2.40%)	32	2	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-04-11	At close: 04:00PM WIB	1,110	1,110	1,130	1,150	1,110.00 - 1,180.00	1,110	1,180	600.00 - 1,550.00	600	1,550	33,400	658,380	4,525,000,000,000	30	38	N/A	32.34 (2.40%)	32	2	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-04-10	At close: 04:00PM WIB	1,110	1,110	1,130	1,150	1,110.00 - 1,180.00	1,110	1,180	600.00 - 1,550.00	600	1,550	33,400	649,594	4,525,000,000,000	30	38	N/A	32.34 (2.40%)	32	2	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-04-05	At close: 04:00PM WIB	1,110	1,110	1,150	1,150	1,110.00 - 1,180.00	1,110	1,180	600.00 - 1,550.00	600	1,550	33,400	825,989	4,525,000,000,000	30	38	N/A	32.34 (2.40%)	32	2	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-04-04	At close: 04:01PM WIB	1,260	1,270	1,140	1,000	1,110.00 - 1,320.00	1,110	1,320	600.00 - 1,550.00	600	1,550	303,100	858,067	4,367,000,000,000	29	38	N/A	32.34 (2.40%)	32	2	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-04-03	At close: 04:01PM WIB	1,400	1,400	1,400	1,100	1,260.00 - 1,400.00	1,260	1,400	600.00 - 1,550.00	600	1,550	239,200	901,450	4,958,000,000,000	33	38	N/A	32.34 (2.40%)	32	2	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-04-02	At close: 04:00PM WIB	1,450	1,360	1,450	1,265	1,300.00 - 1,450.00	1,300	1,450	600.00 - 1,550.00	600	1,550	107,000	899,634	5,508,000,000,000	37	38	N/A	32.34 (2.40%)	32	2	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-04-01	At close: 04:06PM WIB	1,550	1,550	1,550	1,165	1,405.00 - 1,550.00	1,405	1,550	600.00 - 1,550.00	600	1,550	492,800	891,793	5,705,000,000,000	38	38	N/A	32.34 (2.40%)	32	2	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-03-29	At close: 04:10PM WIB	1,350	1,350	1,600	1,145	1,145.00 - 1,550.00	1,145	1,550	600.00 - 1,550.00	600	1,550	5,605,000	891,793	6,099,000,000,000	41	38	N/A	32.34 (2.40%)	32	2	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-03-28	At close: 04:10PM WIB	1,350	1,350	1,600	1,145	1,145.00 - 1,550.00	1,145	1,550	600.00 - 1,550.00	600	1,550	5,605,000	795,758	6,099,000,000,000	41	38	N/A	32.34 (2.40%)	32	2	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-03-27	At close: 04:12PM WIB	1,150	1,150	0	0	995.00 - 1,350.00	995	1,350	600.00 - 1,435.00	600	1,435	1,267,400	763,305	5,312,000,000,000	35	38	N/A	32.34 (3.22%)	32	3	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-03-26	At close: 04:10PM WIB	975	965	1,120	1,110	965.00 - 1,150.00	965	1,150	600.00 - 1,435.00	600	1,435	605,100	764,020	4,525,000,000,000	30	38	N/A	32.34 (3.22%)	32	3	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-03-25	At close: 04:00PM WIB	1,005	990	0	0	975.00 - 990.00	975	990	600.00 - 1,435.00	600	1,435	12,200	777,424	3,836,000,000,000	25	38	N/A	32.34 (3.22%)	32	3	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-03-22	At close: 04:00PM WIB	1,010	1,010	980	995	975.00 - 1,010.00	975	1,010	600.00 - 1,435.00	600	1,435	35,700	790,669	3,954,000,000,000	26	38	N/A	32.34 (3.20%)	32	3	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-03-21	At close: 04:00PM WIB	1,000	0	0	0	0.0000 - 0.0000	0	0		0		0	791,114	0	0	38	N/A	32.34 (3.20%)	32	3	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-03-14	As of 01:30PM WIB. Market open.	1,060	1,040	1,040	1,070	1,040.00 - 1,115.00	1,040	1,115	600.00 - 1,435.00	600	1,435	14,100	793,198	4,210,000,000,000	28	38	N/A	32.34 (3.05%)	32	3	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-03-13	At close: 03:31PM WIB	1,070	1,055	1,045	1,065	1,035.00 - 1,180.00	1,035	1,180	600.00 - 1,435.00	600	1,435	65,200	792,278	4,171,000,000,000	22	48	N/A	32.34 (3.02%)	32	3	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-03-11	At close: 04:10PM WIB	1,040	1,040	1,050	1,070	1,035.00 - 1,070.00	1,035	1,070	600.00 - 1,435.00	600	1,435	10,800	806,913	4,210,000,000,000	22	48	N/A	32.34 (3.02%)	32	3	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-03-08	At close: 04:10PM WIB	1,040	1,040	1,050	1,070	1,035.00 - 1,070.00	1,035	1,070	600.00 - 1,435.00	600	1,435	10,800	806,767	4,210,000,000,000	22	48	N/A	32.34 (3.11%)	32	3	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-03-05	At close: 04:00PM WIB	1,045	1,045	995	1,020	965.00 - 1,045.00	965	1,045	600.00 - 1,435.00	600	1,435	27,800	812,208	3,915,000,000,000	22	45	N/A	32.34 (2.94%)	32	3	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-03-04	At close: 04:12PM WIB	1,100	1,100	1,045	1,070	1,045.00 - 1,100.00	1,045	1,100	600.00 - 1,435.00	600	1,435	21,100	814,437	4,112,000,000,000	22	48	N/A	32.34 (2.94%)	32	3	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-03-01	At close: 04:00PM WIB	1,125	1,100	1,080	1,100	1,080.00 - 1,110.00	1,080	1,110	600.00 - 1,435.00	600	1,435	26,600	817,348	4,328,000,000,000	23	48	N/A	32.34 (2.87%)	32	3	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-02-28	At close: 04:11PM WIB	1,140	1,140	1,125	1,135	1,105.00 - 1,150.00	1,105	1,150	600.00 - 1,435.00	600	1,435	13,700	814,684	4,466,000,000,000	24	48	N/A	32.34 (2.84%)	32	3	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-02-27	At close: 03:15PM WIB	1,165	1,165	1,085	1,140	1,100.00 - 1,165.00	1,100	1,165	600.00 - 1,435.00	600	1,435	20,600	819,050	4,485,000,000,000	24	48	N/A	32.34 (2.78%)	32	3	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-02-26	At close: 03:45PM WIB	1,200	1,190	1,165	1,170	1,165.00 - 1,190.00	1,165	1,190	600.00 - 1,435.00	600	1,435	56,500	826,910	4,584,000,000,000	24	48	N/A	32.34 (2.70%)	32	3	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk	2024-02-23	At close: 04:08PM WIB	1,190	1,150	1,195	1,205	1,150.00 - 1,220.00	1,150	1,220	600.00 - 1,435.00	600	1,435	241,600	824,869	4,722,000,000,000	25	48	N/A	32.34 (2.72%)	32	3	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk (BALI.JK)	2024-02-22	At close: 02:13PM WIB	1,165	1,150	1,165	1,185	1,150.00 - 1,200.00	1,150	1,200	600.00 - 1,435.00	600	1,435	31,800	825,993	4,682,000,000,000	25	48	N/A	32.34 (2.78%)	32	3	Jun 13, 2023
BALI	PT Bali Towerindo Sentra Tbk (BALI.JK)	2024-02-21	At close: 04:00PM WIB	1,135	1,135	1,150	1,165	1,100.00 - 1,165.00	1,100	1,165	600.00 - 1,435.00	600	1,435	52,500	825,498	4,584,000,000,000	24	48	N/A	32.34 (2.85%)	32	3	Jun 13, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BALI	PT Bali Towerindo Sentra Tbk	2024-04-15	4,520,000,000,000	6,990,000,000,000	30	5	2	7	17	0	0	1,550	600	1,122	919	670	235	3,930,000,000	0	1,590,000,000	60	32	3	0	0	85	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2023	Dec 31, 2023	16	42	5	6	955,260,000,000	243	0	639,270,000,000	150,500,000,000	38	-64	143,400,000,000	36	2,610,000,000,000	104	639	628,530,000,000	-175,390,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-04-12	4,520,000,000,000	6,990,000,000,000	30	5	2	7	17	0	0	1,550	600	1,119	916	658	1,150,000	3,930,000,000	0	1,590,000,000	60	32	2	0	0	85	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2023	Dec 31, 2023	16	42	5	6	955,260,000,000	243	0	639,270,000,000	150,500,000,000	38	-64	143,400,000,000	36	2,610,000,000,000	104	639	628,530,000,000	-175,390,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-04-11	4,520,000,000,000	6,990,000,000,000	30	5	2	7	17	0	0	1,550	600	1,119	916	650	1,150,000	3,930,000,000	0	1,590,000,000	60	32	2	0	0	85	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2023	Dec 31, 2023	16	42	5	6	955,260,000,000	243	0	639,270,000,000	150,500,000,000	38	-64	143,400,000,000	36	2,610,000,000,000	104	639	628,530,000,000	-175,390,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-04-10	4,520,000,000,000	6,990,000,000,000	30	5	2	7	17	0	0	1,550	600	1,119	916	650	1,150,000	3,930,000,000	0	1,590,000,000	60	32	2	0	0	85	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2023	Dec 31, 2023	16	42	5	6	955,260,000,000	243	0	639,270,000,000	150,500,000,000	38	-64	143,400,000,000	36	2,610,000,000,000	104	639	628,530,000,000	-175,390,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-04-05	4,960,000,000,000	7,420,000,000,000	37	6	2	8	18	0	0	1,550	0	1,117	904	858	845	3,930,000,000	0	1,590,000,000	60	32	2	0	0	85	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2023	Dec 31, 2023	16	42	5	6	955,260,000,000	243	0	639,270,000,000	150,500,000,000	38	-64	143,400,000,000	36	2,610,000,000,000	104	639	628,530,000,000	-175,390,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-04-04	5,510,000,000,000	7,970,000,000,000	37	6	2	8	20	0	0	1,550	0	1,118	902	901	821	3,930,000,000	0	1,590,000,000	60	32	2	0	0	85	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2023	Dec 31, 2023	16	42	5	6	955,260,000,000	243	0	639,270,000,000	150,500,000,000	38	-64	143,400,000,000	36	2,610,000,000,000	104	639	628,530,000,000	-175,390,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-04-03	5,510,000,000,000	7,970,000,000,000	37	6	2	8	20	0	0	1,550	0	1,115	898	900	814	3,930,000,000	0	1,590,000,000	60	32	2	0	0	85	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2023	Dec 31, 2023	16	42	5	6	955,260,000,000	243	0	639,270,000,000	150,500,000,000	38	-64	143,400,000,000	36	2,610,000,000,000	104	639	628,530,000,000	-175,390,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-04-02	5,710,000,000,000	8,170,000,000,000	38	6	2	9	20	0	0	1,550	0	1,112	895	892	782	3,930,000,000	0	1,590,000,000	60	32	2	0	0	85	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2023	Dec 31, 2023	16	42	5	6	955,260,000,000	243	0	639,270,000,000	150,500,000,000	38	-64	143,400,000,000	36	2,610,000,000,000	104	639	628,530,000,000	-175,390,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-04-01	6,100,000,000,000	8,560,000,000,000	41	6	2	9	21	0	0	1,550	0	1,112	895	892	782	3,930,000,000	0	1,590,000,000	60	32	2	0	0	85	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2023	Dec 31, 2023	16	42	5	6	955,260,000,000	243	0	639,270,000,000	150,500,000,000	38	-64	143,400,000,000	36	2,610,000,000,000	104	639	628,530,000,000	-175,390,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-03-29	6,100,000,000,000	8,560,000,000,000	41	6	2	9	21	0	0	1,550	600	1,109	891	796	226	3,930,000,000	0	1,590,000,000	60	32	2	0	0	85	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2023	Dec 31, 2023	16	42	5	6	955,260,000,000	243	0	639,270,000,000	150,500,000,000	38	-64	143,400,000,000	36	2,610,000,000,000	104	639	628,530,000,000	-175,390,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-03-28	5,310,000,000,000	7,780,000,000,000	35	6	2	8	19	0	0	1,435	0	1,108	887	763	44	3,930,000,000	0	1,590,000,000	60	32	2	0	0	85	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2023	Dec 31, 2023	16	42	5	6	955,260,000,000	243	0	639,270,000,000	150,500,000,000	38	-64	143,400,000,000	36	2,610,000,000,000	104	639	628,530,000,000	-175,390,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-03-27	3,950,000,000,000	6,420,000,000,000	26	4	2	7	16	0	0	1,435	0	1,117	886	764	45	3,930,000,000	0	1,590,000,000	60	32	3	0	0	85	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2023	Dec 31, 2023	16	42	5	6	955,260,000,000	243	0	639,270,000,000	150,500,000,000	38	-64	143,400,000,000	36	2,610,000,000,000	104	639	628,530,000,000	-175,390,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-03-25	3,950,000,000,000	6,420,000,000,000	26	4	2	7	16	0	0	1,435	600	1,120	885	777	60	3,930,000,000	0	1,590,000,000	60	32	3	0	0	85	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2023	Dec 31, 2023	16	42	5	6	955,260,000,000	243	0	639,270,000,000	150,500,000,000	38	-64	143,400,000,000	36	2,610,000,000,000	104	639	628,530,000,000	-175,390,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-03-22	3,970,000,000,000	6,440,000,000,000	26	4	2	7	16	0	0	1,435	0	1,122	882	791	61	3,930,000,000	0	1,590,000,000	60	32	3	0	0	85	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2023	Dec 31, 2023	16	42	5	6	955,260,000,000	243	0	639,270,000,000	150,500,000,000	38	-64	143,400,000,000	36	2,610,000,000,000	104	639	628,530,000,000	-175,390,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-03-21	3,930,000,000,000	6,400,000,000,000	26	4	2	7	16	0	0	1,435	600	1,122	882	791	61	3,930,000,000	0	1,590,000,000	60	32	3	0	0	85	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2023	Dec 31, 2023	16	42	5	6	955,260,000,000	243	0	639,270,000,000	150,500,000,000	38	-64	143,400,000,000	36	2,610,000,000,000	104	639	628,530,000,000	-175,390,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-03-14	4,170,000,000,000	6,640,000,000,000	28	4	2	7	16	0	0	1,435	0	1,096	875	792	39	3,930,000,000	0	1,590,000,000	60	32	3	0	0	85	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2023	Dec 31, 2023	16	42	5	6	955,260,000,000	243	0	614,700,000,000	150,500,000,000	38	-64	143,400,000,000	36	2,610,000,000,000	104	639	628,530,000,000	-376,640,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-03-13	4,210,000,000,000	6,670,000,000,000	22	4	2	7	16	0	0	1,435	0	1,096	875	779	39	3,930,000,000	0	1,590,000,000	60	32	3	0	0	68	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2023	Dec 31, 2023	16	42	5	6	955,260,000,000	243	0	614,700,000,000	150,500,000,000	48	-64	143,400,000,000	36	2,610,000,000,000	104	639	628,530,000,000	-376,640,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-03-11	4,210,000,000,000	6,650,000,000,000	22	4	2	7	15	0	0	1,435	600	1,096	875	793	39	3,930,000,000	0	1,590,000,000	60	32	3	0	0	68	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2023	Dec 31, 2023	16	42	5	6	955,260,000,000	243	0	614,700,000,000	150,500,000,000	48	-64	143,400,000,000	36	2,610,000,000,000	104	639	628,530,000,000	-376,640,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-03-08	4,090,000,000,000	6,530,000,000,000	22	4	2	7	15	0	0	1,435	600	1,090	873	807	62	3,930,000,000	0	1,590,000,000	60	32	3	32	3	68	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2022	Sep 30, 2023	20	46	6	8	954,830,000,000	243	-4	629,150,000,000	188,440,000,000	48	-29	45,900,000,000	12	2,480,000,000,000	100	634	646,920,000,000	-101,180,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-03-05	4,330,000,000,000	6,770,000,000,000	23	5	2	7	16	0	0	1,435	0	1,072	868	814	82	3,930,000,000	0	1,590,000,000	60	32	3	32	3	68	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2022	Sep 30, 2023	20	46	6	8	954,830,000,000	243	-4	629,150,000,000	188,440,000,000	45	-29	45,900,000,000	12	2,480,000,000,000	100	634	646,920,000,000	-101,180,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-03-04	4,330,000,000,000	6,770,000,000,000	23	5	2	7	16	0	0	1,435	600	1,072	868	814	82	3,930,000,000	0	1,590,000,000	60	32	3	32	3	68	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2022	Sep 30, 2023	20	46	6	8	954,830,000,000	243	-4	629,150,000,000	188,440,000,000	48	-29	45,900,000,000	12	2,480,000,000,000	100	634	646,920,000,000	-101,180,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-03-01	4,430,000,000,000	6,870,000,000,000	23	5	2	7	16	0	0	1,435	600	1,066	867	817	80	3,930,000,000	0	1,590,000,000	60	32	3	32	3	68	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2022	Sep 30, 2023	20	46	6	8	954,830,000,000	243	-4	629,150,000,000	188,440,000,000	48	-29	45,900,000,000	12	2,480,000,000,000	100	634	646,920,000,000	-101,180,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-02-28	4,490,000,000,000	6,920,000,000,000	24	5	2	7	16	47	28	1,435	0	1,046	862	819	82	3,930,000,000	3,950,000,000	1,590,000,000	60	32	3	32	3	68	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2022	Sep 30, 2023	20	46	6	8	954,830,000,000	243	-4	629,150,000,000	188,440,000,000	48	-29	45,900,000,000	12	2,480,000,000,000	100	634	646,920,000,000	-101,180,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-02-27	4,580,000,000,000	7,020,000,000,000	24	5	2	7	16	0	0	1,435	0	1,039	860	827	79	3,930,000,000	0	1,590,000,000	60	32	3	32	3	68	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2022	Sep 30, 2023	20	46	6	8	954,830,000,000	243	-4	629,150,000,000	188,440,000,000	48	-29	45,900,000,000	12	2,480,000,000,000	100	634	646,920,000,000	-101,180,000,000
BALI	PT Bali Towerindo Sentra Tbk	2024-02-26	4,720,000,000,000	7,160,000,000,000	25	5	2	8	17	0	0	1,435	0	1,039	860	827	79	3,930,000,000	0	1,590,000,000	60	32	3	32	3	68	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2022	Sep 30, 2023	20	46	6	8	954,830,000,000	243	-4	629,150,000,000	188,440,000,000	48	-29	45,900,000,000	12	2,480,000,000,000	100	634	646,920,000,000	-101,180,000,000
BALI	PT Bali Towerindo Sentra Tbk (BALI.JK)	2024-02-23	4,680,000,000,000	7,120,000,000,000	25	5	2	7	17	0	0	1,435	0	1,023	856	826	53	3,930,000,000	0	1,590,000,000	60	32	3	32	3	68	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2022	Sep 30, 2023	20	46	6	8	954,830,000,000	243	-4	629,150,000,000	188,440,000,000	48	-29	45,900,000,000	12	2,480,000,000,000	100	634	646,920,000,000	-101,180,000,000
BALI	PT Bali Towerindo Sentra Tbk (BALI.JK)	2024-02-22	4,580,000,000,000	7,020,000,000,000	24	5	2	7	16	0	0	1,435	0	1,015	855	826	54	3,930,000,000	0	1,590,000,000	60	32	3	32	3	68	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2022	Sep 30, 2023	20	46	6	8	954,830,000,000	243	-4	629,150,000,000	188,440,000,000	48	-29	45,900,000,000	12	2,480,000,000,000	100	634	646,920,000,000	-101,180,000,000
BALI	PT Bali Towerindo Sentra Tbk (BALI.JK)	2024-02-21	4,470,000,000,000	6,900,000,000,000	24	5	2	7	16	0	0	1,435	600	1,015	855	826	54	3,930,000,000	0	1,590,000,000	60	32	3	32	3	68	N/A	Jun 13, 2023	5:1	Jul 30, 2015	Dec 31, 2022	Sep 30, 2023	20	46	6	8	954,830,000,000	243	-4	629,150,000,000	188,440,000,000	48	-29	45,900,000,000	12	2,480,000,000,000	100	634	646,920,000,000	-101,180,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	1,100	1,100	1,100	1,100
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,100	1,100	1,100	1,100	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	0	0	0	0	0
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	15:22:00	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	15:09:19	1,060	1,060	1,060	1,060	0
2024-05-08	15:08:00	1,070	1,070	1,060	1,060	1,800
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	1,080	1,080	1,080	1,080	100

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,100	1,100	1,100	1,100	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	0	0	0	0	0
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	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:09:19	1,060	1,060	1,060	1,060	0
2024-05-08	15:05:00	1,080	1,080	1,060	1,060	1,900
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	1,075	1,075	1,075	1,075	200
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	14:40:00	0	0	0	0	0
2024-05-08	14:39:06	1,075	1,075	1,075	1,075	0
2024-05-08	14:35:00	1,075	1,075	1,075	1,075	100
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	1,080	1,080	1,070	1,070	400
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
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	1,100	1,100	1,100	1,100	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:09:19	1,060	1,060	1,060	1,060	0
2024-05-08	15:00:00	1,080	1,080	1,060	1,060	1,900
2024-05-08	14:45:00	1,075	1,075	1,075	1,075	200
2024-05-08	14:39:06	1,075	1,075	1,075	1,075	0
2024-05-08	14:30:00	1,075	1,075	1,075	1,075	100
2024-05-08	14:15:00	1,080	1,080	1,070	1,070	400
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:41:15	1,080	1,080	1,080	1,080	0
2024-05-08	13:30:00	1,075	1,080	1,060	1,080	2,700
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	11:45:31	1,080	1,080	1,080	1,080	0
2024-05-08	11:45:00	1,080	1,080	1,080	1,080	100
2024-05-08	11:30:00	1,080	1,080	1,080	1,080	200
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:06:11	1,080	1,080	1,080	1,080	0
2024-05-08	11:00:00	1,080	1,080	1,080	1,080	200
2024-05-08	10:45:00	1,095	1,100	1,080	1,080	23,500
2024-05-08	10:38:24	1,085	1,085	1,085	1,085	0
2024-05-08	10:30:00	1,085	1,095	1,075	1,095	9,400
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	1,100	1,100	1,100	1,100	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:09:19	1,060	1,060	1,060	1,060	0
2024-05-08	15:00:00	1,080	1,080	1,060	1,060	1,900
2024-05-08	14:39:06	1,075	1,075	1,075	1,075	0
2024-05-08	14:30:00	1,075	1,075	1,075	1,075	300
2024-05-08	14:00:00	1,080	1,080	1,070	1,070	400
2024-05-08	13:41:15	1,080	1,080	1,080	1,080	0
2024-05-08	13:30:00	1,075	1,080	1,060	1,080	2,700
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	11:45:31	1,080	1,080	1,080	1,080	0
2024-05-08	11:30:00	1,080	1,080	1,080	1,080	300
2024-05-08	11:06:11	1,080	1,080	1,080	1,080	0
2024-05-08	11:00:00	1,080	1,080	1,080	1,080	200
2024-05-08	10:38:24	1,085	1,085	1,085	1,085	0
2024-05-08	10:30:00	1,085	1,100	1,075	1,080	32,900
2024-05-08	10:00:00	1,150	1,150	1,150	1,150	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,100	1,100	1,100	1,100	0
2024-05-08	15:09:19	1,060	1,060	1,060	1,060	0
2024-05-08	15:00:00	1,080	1,080	1,060	1,060	1,900
2024-05-08	14:39:06	1,075	1,075	1,075	1,075	0
2024-05-08	14:00:00	1,080	1,080	1,070	1,075	700
2024-05-08	13:41:15	1,080	1,080	1,080	1,080	0
2024-05-08	13:00:00	1,075	1,080	1,060	1,080	2,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:31	1,080	1,080	1,080	1,080	0
2024-05-08	11:06:11	1,080	1,080	1,080	1,080	0
2024-05-08	11:00:00	1,080	1,080	1,080	1,080	500
2024-05-08	10:38:24	1,085	1,085	1,085	1,085	0
2024-05-08	10:00:00	1,150	1,150	1,075	1,080	23,000
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	16:00:00	1,150	1,150	1,150	1,150	0
2024-05-06	15:00:00	1,095	1,095	1,090	1,090	1,900
2024-05-06	14:56:24	1,070	1,070	1,070	1,070	0
2024-05-06	14:00:00	1,070	1,070	1,070	1,070	100
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:27:16	1,160	1,160	1,160	1,160	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,100	1,100	1,100	1,100	0
2024-05-08	15:09:19	1,060	1,060	1,060	1,060	0
2024-05-08	15:00:00	1,080	1,100	1,060	1,100	51,900
2024-05-08	14:39:06	1,075	1,075	1,075	1,075	0
2024-05-08	13:41:15	1,080	1,080	1,080	1,080	0
2024-05-08	13:30:00	1,075	1,080	1,060	1,075	3,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:31	1,080	1,080	1,080	1,080	0
2024-05-08	11:06:11	1,080	1,080	1,080	1,080	0
2024-05-08	10:38:24	1,085	1,085	1,085	1,085	0
2024-05-08	10:30:00	1,085	1,100	1,075	1,080	33,400
2024-05-08	09:00:00	1,150	1,150	1,150	1,150	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	16:03:10	1,150	1,150	1,150	1,150	0
2024-05-06	15:00:00	1,095	1,150	1,090	1,150	15,400
2024-05-06	14:56:24	1,070	1,070	1,070	1,070	0
2024-05-06	13:30:00	1,070	1,070	1,070	1,070	100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:27:16	1,160	1,160	1,160	1,160	0
2024-05-06	09:09:22	1,150	1,150	1,150	1,150	0
2024-05-06	09:00:00	1,150	1,160	1,150	1,160	3,900
2024-05-03	15:00:00	1,150	1,150	1,150	1,150	900
2024-05-03	14:44:21	1,100	1,100	1,100	1,100	0
2024-05-03	13:30:00	1,100	1,100	1,100	1,100	2,500
2024-05-03	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,150	1,150	1,060	1,100	79,300
2024-05-07	09:00:00	1,150	1,150	1,150	1,150	0
2024-05-06	09:00:00	1,150	1,160	1,070	1,150	19,500
2024-05-03	09:00:00	950	1,150	950	1,150	4,100
2024-05-02	09:00:00	1,125	1,140	1,120	1,140	32,900
2024-04-30	09:00:00	1,220	1,220	1,120	1,145	78,200
2024-04-29	09:00:00	1,115	1,180	1,115	1,175	41,400
2024-04-26	09:00:00	1,180	1,180	1,150	1,160	31,400
2024-04-25	09:00:00	1,180	1,235	1,175	1,180	73,400
2024-04-24	09:00:00	1,195	1,235	1,130	1,235	48,100
2024-04-23	09:00:00	1,240	1,250	1,060	1,240	112,400
2024-04-22	09:00:00	1,210	1,240	1,165	1,240	6,900
2024-04-19	09:00:00	1,200	1,210	1,150	1,210	22,700
2024-04-18	09:00:00	1,155	1,210	1,150	1,210	17,100
2024-04-17	09:00:00	1,200	1,260	1,185	1,210	31,700
2024-04-16	09:00:00	1,180	1,200	1,180	1,200	34,800
2024-04-05	09:00:00	1,110	1,180	1,110	1,150	33,400
2024-04-04	09:00:00	1,270	1,320	1,110	1,110	302,000
2024-04-03	09:00:00	1,400	1,400	1,260	1,260	239,200
2024-04-02	09:00:00	1,360	1,450	1,300	1,400	107,000
2024-04-01	09:00:00	1,550	1,550	1,405	1,450	492,800
2024-03-28	09:00:00	1,350	1,550	1,145	1,550	5,605,000
2024-03-27	09:00:00	1,150	1,350	995	1,350	1,267,400
2024-03-26	09:00:00	1,150	1,150	965	1,150	605,100
2024-03-25	09:00:00	990	990	975	975	12,200
2024-03-22	09:00:00	1,010	1,010	975	1,005	35,700
2024-03-21	09:00:00	985	1,010	980	1,010	27,700
2024-03-20	09:00:00	990	1,000	975	1,000	53,800
2024-03-19	09:00:00	1,010	1,010	990	1,010	2,300
2024-03-18	09:00:00	1,050	1,050	995	995	40,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,150	1,150	1,150	1,150	0
2024-05-06	09:00:00	1,150	1,160	1,070	1,150	19,500
2024-05-02	09:00:00	1,125	1,140	1,120	1,140	32,900
2024-04-30	09:00:00	1,220	1,220	1,120	1,145	78,200
2024-04-29	09:00:00	1,115	1,180	1,115	1,175	41,400
2024-04-26	09:00:00	1,180	1,180	1,150	1,160	31,400
2024-04-25	09:00:00	1,180	1,235	1,175	1,180	73,400
2024-04-24	09:00:00	1,195	1,235	1,130	1,235	48,100
2024-04-23	09:00:00	1,240	1,250	1,060	1,240	112,400
2024-04-22	09:00:00	1,210	1,240	1,165	1,240	6,900
2024-04-19	09:00:00	1,200	1,210	1,150	1,210	22,700
2024-04-18	09:00:00	1,155	1,210	1,150	1,210	17,100
2024-04-17	09:00:00	1,200	1,260	1,185	1,210	31,700
2024-04-16	09:00:00	1,180	1,200	1,180	1,200	34,800
2024-04-05	09:00:00	1,110	1,180	1,110	1,150	33,400
2024-04-04	09:00:00	1,270	1,320	1,110	1,110	302,000
2024-04-03	09:00:00	1,400	1,400	1,260	1,260	239,200
2024-04-02	09:00:00	1,360	1,450	1,300	1,400	107,000
2024-04-01	09:00:00	1,550	1,550	1,405	1,450	492,800
2024-03-28	09:00:00	1,350	1,550	1,145	1,550	5,605,000
2024-03-27	09:00:00	1,150	1,350	995	1,350	1,267,400
2024-03-26	09:00:00	1,150	1,150	965	1,150	605,100
2024-03-25	09:00:00	990	990	975	975	12,200
2024-03-22	09:00:00	1,010	1,010	975	1,005	35,700
2024-03-21	09:00:00	985	1,010	980	1,010	27,700
2024-03-20	09:00:00	990	1,000	975	1,000	53,800
2024-03-19	09:00:00	1,010	1,010	990	1,010	2,300
2024-03-18	09:00:00	1,050	1,050	995	995	40,900
2024-03-15	09:00:00	1,035	1,050	1,000	1,050	165,000
2024-03-14	09:00:00	1,040	1,115	1,035	1,050	50,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,150	1,160	1,060	1,100	98,800
2024-04-28	00:00:00	1,115	1,220	950	1,150	156,600
2024-04-21	00:00:00	1,210	1,250	1,060	1,160	272,200
2024-04-14	00:00:00	1,180	1,260	1,150	1,210	106,300
2024-04-07	00:00:00	1,150	1,150	1,150	1,150	0
2024-03-31	00:00:00	1,550	1,550	1,110	1,150	1,174,400
2024-03-24	00:00:00	990	1,550	965	1,550	7,489,700
2024-03-17	00:00:00	1,050	1,050	975	1,005	160,400
2024-03-10	00:00:00	1,055	1,180	1,000	1,050	280,200
2024-03-03	00:00:00	1,100	1,110	965	1,070	256,700
2024-02-25	00:00:00	1,190	1,190	1,080	1,100	131,300
2024-02-18	00:00:00	1,035	1,290	1,010	1,200	686,200
2024-02-11	00:00:00	1,010	1,100	1,000	1,035	80,200
2024-02-04	00:00:00	1,100	1,150	1,000	1,010	37,200
2024-01-28	00:00:00	1,125	1,200	940	1,100	175,500
2024-01-21	00:00:00	1,240	1,240	955	1,130	289,100
2024-01-14	00:00:00	1,295	1,430	1,125	1,240	25,397,800
2024-01-07	00:00:00	1,075	1,435	1,070	1,305	11,782,100
2023-12-31	00:00:00	825	1,100	790	1,080	4,957,600
2023-12-24	00:00:00	800	825	780	825	78,900
2023-12-17	00:00:00	790	805	745	800	474,900
2023-12-10	00:00:00	795	825	710	800	2,455,800
2023-12-03	00:00:00	740	815	740	795	886,200
2023-11-26	00:00:00	675	765	600	750	1,486,200
2023-11-19	00:00:00	720	745	645	665	1,039,200
2023-11-12	00:00:00	800	815	655	705	355,900
2023-11-05	00:00:00	830	830	795	800	5,900
2023-10-29	00:00:00	865	865	780	835	74,000
2023-10-22	00:00:00	880	910	800	865	4,356,700
2023-10-15	00:00:00	840	870	805	860	54,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,125	1,160	950	1,100	135,800
2024-03-31	00:00:00	1,550	1,550	1,060	1,145	1,672,500
2024-02-29	00:00:00	1,100	1,550	965	1,550	8,213,600
2024-01-31	00:00:00	1,005	1,290	940	1,125	1,031,400
2023-12-31	00:00:00	825	1,435	790	1,005	42,479,000
2023-11-30	00:00:00	730	825	670	825	4,039,300
2023-10-31	00:00:00	820	835	600	745	2,795,300
2023-09-30	00:00:00	865	945	800	850	16,910,700
2023-08-31	00:00:00	800	915	775	865	4,269,000
2023-07-31	00:00:00	840	860	775	805	387,900
2023-06-30	00:00:00	775	900	745	875	5,404,900
2023-05-31	00:00:00	760	800	745	770	893,800
2023-04-30	00:00:00	790	840	755	760	1,800,800
2023-03-31	00:00:00	780	780	745	780	167,100
2023-02-28	00:00:00	785	800	760	770	109,500
2023-01-31	00:00:00	785	795	770	795	34,900
2022-12-31	00:00:00	845	845	750	775	525,000
2022-11-30	00:00:00	810	870	705	845	38,240,400
2022-10-31	00:00:00	805	825	780	810	1,456,000
2022-09-30	00:00:00	900	930	800	800	778,900
2022-08-31	00:00:00	980	985	850	900	2,088,200
2022-07-31	00:00:00	945	1,150	870	980	8,319,400
2022-06-30	00:00:00	850	950	745	950	12,741,200
2022-05-31	00:00:00	780	900	775	850	14,260,600
2022-04-30	00:00:00	795	795	745	780	2,844,700
2022-03-31	00:00:00	790	805	755	795	5,781,500
2022-02-28	00:00:00	795	840	765	790	8,764,400
2022-01-31	00:00:00	865	870	770	790	8,925,500
2021-12-31	00:00:00	875	910	800	865	11,290,400
2021-11-30	00:00:00	915	970	800	875	31,205,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,125	1,160	950	1,100	135,800
2024-03-31	00:00:00	1,550	1,550	1,060	1,175	1,594,300
2024-02-29	00:00:00	1,100	1,550	965	1,550	8,213,600
2024-01-31	00:00:00	1,005	1,550	940	1,145	10,917,500
2023-12-31	00:00:00	825	1,550	790	1,550	51,724,000
2023-11-30	00:00:00	730	1,435	670	1,125	47,549,700
2023-10-31	00:00:00	820	1,435	600	1,005	49,313,600
2023-09-30	00:00:00	865	945	600	825	23,745,300
2023-08-31	00:00:00	800	945	600	745	23,975,000
2023-07-31	00:00:00	840	945	775	850	21,567,600
2023-06-30	00:00:00	775	915	745	865	10,061,800
2023-05-31	00:00:00	760	900	745	805	6,686,600
2023-04-30	00:00:00	790	900	745	875	8,099,500
2023-03-31	00:00:00	780	840	740	770	3,884,800
2023-02-28	00:00:00	785	840	740	760	5,283,200
2023-01-31	00:00:00	795	815	730	780	3,672,100
2022-10-31	00:00:00	805	870	705	775	40,221,400
2022-07-31	00:00:00	945	1,150	800	800	11,186,500
2022-04-30	00:00:00	795	950	745	950	29,846,500
2022-01-31	00:00:00	865	870	755	795	23,471,400
2021-10-31	00:00:00	750	1,160	740	865	232,040,700
2021-07-31	00:00:00	610	825	590	745	111,542,300
2021-04-30	00:00:00	665	750	535	600	104,506,600
2021-01-31	00:00:00	670	800	630	650	9,267,500

Dividends Amount

Date	Time	Amount
2023-06-13	09:00:00	32
2022-07-12	09:00:00	31
2021-08-31	09:00:00	30
2014-07-18	09:00:00	35

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	32	4.98 %
2022	1	31	4.79 %
2021	1	30	4.62 %
2014	1	35	5.38 %

Splits

Date	Time	Numerator	Denominator	Ratio
2015-07-30	09:00:00	5	1	5:1

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