Informasi Saham BANK PT Bank Aladin Syariah 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
101	Enterprises Value Revenue Ratio	1	53	106	0
14010	Ps Ratio	1	48	106	348
40001	Market Cap	5	12,804,909,155,640	18,131,073,961,600	20,542,846,188,915
14012	Pb Ratio	7	4	6	10
14020	Forward Pe Ratio	22	0	476	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	53	92	106	113	192	359	0
14010	Ps Ratio	1	48	92	106	113	191	325	348
40001	Market Cap	5	12,804,909,155,640	15,718,504,165,500	18,131,073,961,600	15,597,253,948,000	17,953,144,688,325	17,586,753,500,400	20,542,846,188,915
14012	Pb Ratio	7	4	5	6	5	6	6	10
14020	Forward Pe Ratio	22	0	0	476	417	0	0	0

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20091	Net Income	-226,738,000,000	-81,002,000,000	-264,913,000,000	-121,275,000,000	44,868,000,000
29004	Basic E P S	-16	0	-20	-9	3
29009	Diluted E P S	-16	0	-20	-9	3
20136	Pretax Income	-226,738,000,000	-81,002,000,000	-264,913,000,000	-121,275,000,000	44,868,000,000
20145	Tax Provision	0	0	0	0	0
20100	Total Revenue	242,126,000,000	87,931,000,000	67,773,000,000	36,491,000,000	27,157,000,000
20177	Interest Income	1,102,000,000	1,102,000,000	139,000,000	0	6,929,000,000
20316	Normalized Income	-226,738,000,000	-81,002,000,000	-264,913,000,000	-121,275,000,000	44,868,000,000
20108	Operating Expense	473,319,000,000	182,931,000,000	295,041,000,000	156,317,000,000	49,936,000,000
20112	Operating Revenue	242,126,000,000	87,931,000,000	67,773,000,000	36,491,000,000	27,157,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	1,102,000,000	1,102,000,000	139,000,000	0	6,929,000,000
29010	Basic Average Shares	13,813,658,645	0	13,545,283,972	12,785,947,587	14,692,334,776
20231	Insurance And Claims	2,285,000,000	919,000,000	1,275,000,000	20,000,000	39,000,000
20287	Rent And Landing Fees	9,800,000,000	6,221,000,000	7,833,000,000	14,720,000,000	7,699,000,000
29011	Diluted Average Shares	13,918,379,517	0	13,545,283,972	12,785,947,587	14,692,334,776
20315	Reconciled Depreciation	24,070,000,000	7,104,000,000	18,703,000,000	10,356,000,000	2,000,000
20219	Gain On Sale Of Security	216,423,000,000	57,455,000,000	69,999,000,000	36,111,000,000	31,277,000,000
20312	Other Operating Expenses	15,879,000,000	22,520,000,000	15,802,000,000	15,178,000,000	6,047,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	24,070,000,000	7,104,000,000	18,703,000,000	10,356,000,000	2,000,000
20158	Selling And Marketing Expense	105,799,000,000	57,268,000,000	22,037,000,000	4,594,000,000	405,000,000
20093	Net Income Common Stockholders	-226,738,000,000	-81,002,000,000	-264,913,000,000	-121,275,000,000	44,868,000,000
20094	Net Income Continuous Operations	-226,738,000,000	-81,002,000,000	-264,913,000,000	-121,275,000,000	44,868,000,000
20045	General And Administrative Expense	121,235,000,000	35,590,000,000	67,524,000,000	31,098,000,000	11,812,000,000
20159	Selling General And Administration	227,034,000,000	92,858,000,000	89,561,000,000	35,692,000,000	12,217,000,000
20412	Other Non Operating Income Expenses	16,403,000,000	16,616,000,000	-554,000,000	1,620,000,000	2,397,000,000
20424	Diluted N I Availto Com Stockholders	-226,738,000,000	-81,002,000,000	-264,913,000,000	-121,275,000,000	44,868,000,000
20346	Net Income Including Noncontrolling Interests	-226,738,000,000	-81,002,000,000	-264,913,000,000	-121,275,000,000	44,868,000,000
20019	Depreciation And Amortization In Income Statement	24,070,000,000	7,104,000,000	18,703,000,000	10,356,000,000	2,000,000
20309	Net Income From Continuing And Discontinued Operation	-226,738,000,000	-81,002,000,000	-264,913,000,000	-121,275,000,000	44,868,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-226,738,000,000	-81,002,000,000	-264,913,000,000	-121,275,000,000	44,868,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20091	Net Income	-226,738,000,000	-81,002,000,000	-49,482,000,000	-50,080,000,000	-46,174,000,000	-264,913,000,000	-121,275,000,000	44,868,000,000
29004	Basic E P S	-16	0	-19	0	-3	-20	-9	3
29009	Diluted E P S	-16	0	-19	0	-3	-20	-9	3
20136	Pretax Income	-226,738,000,000	-81,002,000,000	-49,482,000,000	-50,080,000,000	-46,174,000,000	-264,913,000,000	-121,275,000,000	44,868,000,000
20145	Tax Provision	0	0	0	0	0	0	0	0
20100	Total Revenue	242,126,000,000	87,931,000,000	45,755,000,000	59,513,000,000	48,927,000,000	67,773,000,000	36,491,000,000	27,157,000,000
20177	Interest Income	1,102,000,000	1,102,000,000	0	0	11,805,000,000	139,000,000	0	6,929,000,000
20316	Normalized Income	-226,738,000,000	-81,002,000,000	-49,482,000,000	-50,080,000,000	-46,174,000,000	-264,913,000,000	-121,275,000,000	44,868,000,000
20108	Operating Expense	473,319,000,000	182,931,000,000	88,630,000,000	108,876,000,000	92,882,000,000	295,041,000,000	156,317,000,000	49,936,000,000
20112	Operating Revenue	242,126,000,000	87,931,000,000	45,755,000,000	59,513,000,000	48,927,000,000	67,773,000,000	36,491,000,000	27,157,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	1,102,000,000	1,102,000,000	0	0	11,805,000,000	139,000,000	0	6,929,000,000
29010	Basic Average Shares	13,813,658,645	0	14,209,120,940	0	14,655,620,528	13,545,283,972	12,785,947,587	14,692,334,776
20231	Insurance And Claims	2,285,000,000	919,000,000	920,000,000	223,000,000	223,000,000	1,275,000,000	20,000,000	39,000,000
20287	Rent And Landing Fees	9,800,000,000	6,221,000,000	-2,072,000,000	2,546,000,000	3,105,000,000	7,833,000,000	14,720,000,000	7,699,000,000
29011	Diluted Average Shares	13,918,379,517	0	14,655,629,717	0	14,655,620,528	13,545,283,972	12,785,947,587	14,692,334,776
20315	Reconciled Depreciation	24,070,000,000	7,104,000,000	5,948,000,000	5,545,000,000	5,473,000,000	18,703,000,000	10,356,000,000	2,000,000
20219	Gain On Sale Of Security	216,423,000,000	57,455,000,000	135,835,000,000	-12,219,000,000	35,352,000,000	69,999,000,000	36,111,000,000	31,277,000,000
20312	Other Operating Expenses	15,879,000,000	22,520,000,000	-13,621,000,000	7,530,000,000	-550,000,000	15,802,000,000	15,178,000,000	6,047,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	24,070,000,000	7,104,000,000	5,948,000,000	5,545,000,000	5,473,000,000	18,703,000,000	10,356,000,000	2,000,000
20158	Selling And Marketing Expense	105,799,000,000	57,268,000,000	18,121,000,000	17,173,000,000	13,237,000,000	22,037,000,000	4,594,000,000	405,000,000
20093	Net Income Common Stockholders	-226,738,000,000	-81,002,000,000	-49,482,000,000	-50,080,000,000	-46,174,000,000	-264,913,000,000	-121,275,000,000	44,868,000,000
20094	Net Income Continuous Operations	-226,738,000,000	-81,002,000,000	-49,482,000,000	-50,080,000,000	-46,174,000,000	-264,913,000,000	-121,275,000,000	44,868,000,000
20045	General And Administrative Expense	121,235,000,000	35,590,000,000	32,489,000,000	28,317,000,000	24,839,000,000	67,524,000,000	31,098,000,000	11,812,000,000
20159	Selling General And Administration	227,034,000,000	92,858,000,000	50,610,000,000	45,490,000,000	38,076,000,000	89,561,000,000	35,692,000,000	12,217,000,000
20412	Other Non Operating Income Expenses	16,403,000,000	16,616,000,000	274,000,000	-481,000,000	-6,000,000	-554,000,000	1,620,000,000	2,397,000,000
20424	Diluted N I Availto Com Stockholders	-226,738,000,000	-81,002,000,000	-49,482,000,000	-50,080,000,000	-46,174,000,000	-264,913,000,000	-121,275,000,000	44,868,000,000
20346	Net Income Including Noncontrolling Interests	-226,738,000,000	-81,002,000,000	-49,482,000,000	-50,080,000,000	-46,174,000,000	-264,913,000,000	-121,275,000,000	44,868,000,000
20019	Depreciation And Amortization In Income Statement	24,070,000,000	7,104,000,000	5,948,000,000	5,545,000,000	5,473,000,000	18,703,000,000	10,356,000,000	2,000,000
20309	Net Income From Continuing And Discontinued Operation	-226,738,000,000	-81,002,000,000	-49,482,000,000	-50,080,000,000	-46,174,000,000	-264,913,000,000	-121,275,000,000	44,868,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-226,738,000,000	-81,002,000,000	-49,482,000,000	-50,080,000,000	-46,174,000,000	-264,913,000,000	-121,275,000,000	44,868,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	3,056,200,000,000	1,341,516,000,000	0	52,000,000
23165	Payables	6,973,000,000	6,066,000,000	3,042,000,000	640,000,000
23139	Net P P E	47,367,000,000	45,177,000,000	51,114,000,000	12,630,000,000
23386	Total Debt	30,423,000,000	707,689,000,000	27,902,000,000	0
23100	Gross P P E	77,939,000,000	73,737,000,000	79,143,000,000	32,369,000,000
23189	Receivables	27,852,000,000	15,321,000,000	2,324,000,000	1,259,000,000
23038	Common Stock	1,391,838,000,000	1,377,051,000,000	1,324,135,000,000	819,307,000,000
23329	Other Assets	4,662,000,000	4,438,000,000	6,515,000,000	2,650,000,000
23532	Share Issued	13,918,379,517	13,770,509,989	14,895,053,869	14,692,334,776
23220	Total Assets	7,092,120,000,000	4,733,401,000,000	2,173,162,000,000	721,397,000,000
23027	Capital Stock	1,391,838,000,000	1,377,051,000,000	1,324,135,000,000	819,307,000,000
23028	Cash Financial	1,013,000,000	651,000,000	224,000,000	182,000,000
23179	Prepaid Assets	284,060,000,000	235,775,000,000	48,465,000,000	36,645,000,000
23223	Total Deposits	3,255,000,000,000	794,650,000,000	1,038,184,000,000	40,171,000,000
23436	Depositsby Bank	0	0	0	4,000,000
23245	Invested Capital	0	3,827,276,000,000	0	0
23340	Other Properties	4,388,000,000	4,129,000,000	4,939,000,000	1,732,000,000
23437	Customer Accounts	3,255,000,000,000	794,650,000,000	1,038,184,000,000	40,167,000,000
23381	Other Liabilities	111,552,000,000	16,885,000,000	1,455,000,000	447,000,000
23478	Other Loan Assets	3,102,309,000,000	1,376,864,000,000	0	54,000,000
23204	Retained Earnings	-791,648,000,000	-564,910,000,000	-299,997,000,000	-178,722,000,000
23217	Total Tax Payable	6,973,000,000	6,066,000,000	3,042,000,000	640,000,000
23280	Common Stock Equity	3,085,241,000,000	3,143,276,000,000	1,046,327,000,000	641,274,000,000
23403	Net Tangible Assets	3,007,902,000,000	3,091,738,000,000	1,040,724,000,000	641,189,000,000
23215	Stockholders Equity	3,085,241,000,000	3,143,276,000,000	1,046,327,000,000	641,274,000,000
23383	Tangible Book Value	3,007,902,000,000	3,091,738,000,000	1,040,724,000,000	641,189,000,000
23374	Total Capitalization	0	3,827,276,000,000	0	0
23469	Other Equity Interest	0	1,363,862,000,000	2,684,000,000	0
23393	Ordinary Shares Number	13,918,379,517	13,770,509,989	14,895,053,869	14,692,334,776
23031	Cash And Due From Banks	2,189,963,000,000	1,819,304,000,000	1,158,275,000,000	55,281,000,000
23155	Other Intangible Assets	77,339,000,000	51,538,000,000	5,603,000,000	85,000,000
23008	Accumulated Depreciation	-30,572,000,000	-28,560,000,000	-28,029,000,000	-19,739,000,000
23282	Construction In Progress	251,000,000	525,000,000	247,000,000	0
23030	Cash And Cash Equivalents	2,191,278,000,000	1,822,574,000,000	1,161,117,000,000	59,348,000,000
23012	Additional Paid In Capital	965,669,000,000	964,190,000,000	10,870,000,000	0
23275	Buildings And Improvements	49,512,000,000	46,647,000,000	42,444,000,000	7,115,000,000
23020	Available For Sale Securities	1,403,362,000,000	1,217,062,000,000	898,024,000,000	608,728,000,000
23319	Machinery Furniture Equipment	23,788,000,000	22,436,000,000	31,513,000,000	23,522,000,000
23107	Interest Bearing Deposits Assets	302,000,000	2,619,000,000	2,618,000,000	3,885,000,000
23016	Allowance For Loans And Lease Losses	46,109,000,000	35,348,000,000	0	2,000,000
23098	Goodwill And Other Intangible Assets	77,339,000,000	51,538,000,000	5,603,000,000	85,000,000
23261	Total Equity Gross Minority Interest	3,085,241,000,000	3,143,276,000,000	1,046,327,000,000	641,274,000,000
23259	Total Liabilities Net Minority Interest	4,006,879,000,000	1,590,125,000,000	1,126,835,000,000	80,123,000,000
23124	Long Term Debt And Capital Lease Obligation	30,423,000,000	707,689,000,000	27,902,000,000	0
23032	Cash Cash Equivalents And Federal Funds Sold	2,191,278,000,000	1,822,574,000,000	1,161,117,000,000	59,348,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	3,056,200,000,000	2,445,780,000,000	2,034,505,000,000	1,573,355,000,000	1,341,516,000,000	0	52,000,000
23165	Payables	6,973,000,000	2,089,000,000	1,803,000,000	6,503,000,000	6,066,000,000	3,042,000,000	640,000,000
23139	Net P P E	47,367,000,000	51,931,000,000	40,367,000,000	41,823,000,000	45,177,000,000	51,114,000,000	12,630,000,000
23386	Total Debt	30,423,000,000	33,009,000,000	120,595,000,000	246,332,000,000	707,689,000,000	27,902,000,000	0
23100	Gross P P E	77,939,000,000	77,841,000,000	75,162,000,000	74,468,000,000	73,737,000,000	79,143,000,000	32,369,000,000
23189	Receivables	27,852,000,000	20,303,000,000	22,534,000,000	14,249,000,000	15,321,000,000	2,324,000,000	1,259,000,000
23038	Common Stock	1,391,838,000,000	1,465,562,000,000	1,465,562,000,000	1,465,562,000,000	1,377,051,000,000	1,324,135,000,000	819,307,000,000
23329	Other Assets	4,662,000,000	1,445,000,000	30,000,000	4,081,000,000	4,438,000,000	6,515,000,000	2,650,000,000
23532	Share Issued	13,918,379,517	14,655,629,717	14,655,628,317	14,655,627,917	13,770,509,989	14,895,053,869	14,692,334,776
23220	Total Assets	7,092,120,000,000	6,061,106,000,000	5,161,941,000,000	4,498,339,000,000	4,733,401,000,000	2,173,162,000,000	721,397,000,000
23027	Capital Stock	1,391,838,000,000	1,465,562,000,000	1,465,562,000,000	1,465,562,000,000	1,377,051,000,000	1,324,135,000,000	819,307,000,000
23028	Cash Financial	1,013,000,000	314,000,000	376,000,000	705,000,000	651,000,000	224,000,000	182,000,000
23179	Prepaid Assets	284,060,000,000	324,541,000,000	316,454,000,000	287,932,000,000	235,775,000,000	48,465,000,000	36,645,000,000
23223	Total Deposits	3,255,000,000,000	2,830,497,000,000	1,307,769,000,000	1,082,480,000,000	794,650,000,000	1,038,184,000,000	40,171,000,000
23436	Depositsby Bank	0	0	0	0	0	0	4,000,000
23245	Invested Capital	0	0	3,146,293,000,000	3,321,239,000,000	3,827,276,000,000	0	0
23340	Other Properties	4,388,000,000	4,389,000,000	4,388,000,000	4,129,000,000	4,129,000,000	4,939,000,000	1,732,000,000
23437	Customer Accounts	3,255,000,000,000	2,830,497,000,000	1,307,769,000,000	1,082,480,000,000	794,650,000,000	1,038,184,000,000	40,167,000,000
23381	Other Liabilities	111,552,000,000	44,806,000,000	51,655,000,000	7,290,000,000	16,885,000,000	1,455,000,000	447,000,000
23478	Other Loan Assets	3,102,309,000,000	2,488,949,000,000	2,071,572,000,000	1,610,848,000,000	1,376,864,000,000	0	54,000,000
23204	Retained Earnings	-791,648,000,000	-710,646,000,000	-661,164,000,000	-611,084,000,000	-564,910,000,000	-299,997,000,000	-178,722,000,000
23217	Total Tax Payable	6,973,000,000	2,089,000,000	1,803,000,000	6,503,000,000	6,066,000,000	3,042,000,000	640,000,000
23280	Common Stock Equity	3,085,241,000,000	3,079,476,000,000	3,046,293,000,000	3,096,239,000,000	3,143,276,000,000	1,046,327,000,000	641,274,000,000
23403	Net Tangible Assets	3,007,902,000,000	3,003,151,000,000	2,972,446,000,000	3,041,455,000,000	3,091,738,000,000	1,040,724,000,000	641,189,000,000
23215	Stockholders Equity	3,085,241,000,000	3,079,476,000,000	3,046,293,000,000	3,096,239,000,000	3,143,276,000,000	1,046,327,000,000	641,274,000,000
23383	Tangible Book Value	3,007,902,000,000	3,003,151,000,000	2,972,446,000,000	3,041,455,000,000	3,091,738,000,000	1,040,724,000,000	641,189,000,000
23374	Total Capitalization	0	0	3,146,293,000,000	3,321,239,000,000	3,827,276,000,000	0	0
23469	Other Equity Interest	0	252,501,000,000	170,001,000,000	170,001,000,000	1,363,862,000,000	2,684,000,000	0
23393	Ordinary Shares Number	13,918,379,517	14,655,629,717	14,655,628,317	14,655,627,917	13,770,509,989	14,895,053,869	14,692,334,776
23031	Cash And Due From Banks	2,189,963,000,000	1,896,268,000,000	1,814,709,000,000	1,526,061,000,000	1,819,304,000,000	1,158,275,000,000	55,281,000,000
23155	Other Intangible Assets	77,339,000,000	76,325,000,000	73,847,000,000	54,784,000,000	51,538,000,000	5,603,000,000	85,000,000
23008	Accumulated Depreciation	-30,572,000,000	-25,910,000,000	-34,795,000,000	-32,645,000,000	-28,560,000,000	-28,029,000,000	-19,739,000,000
23282	Construction In Progress	251,000,000	376,000,000	282,000,000	764,000,000	525,000,000	247,000,000	0
23030	Cash And Cash Equivalents	2,191,278,000,000	1,899,624,000,000	1,818,127,000,000	1,529,439,000,000	1,822,574,000,000	1,161,117,000,000	59,348,000,000
23012	Additional Paid In Capital	965,669,000,000	2,068,943,000,000	2,068,943,000,000	2,068,943,000,000	964,190,000,000	10,870,000,000	0
23275	Buildings And Improvements	49,512,000,000	49,441,000,000	47,386,000,000	46,647,000,000	46,647,000,000	42,444,000,000	7,115,000,000
23020	Available For Sale Securities	1,403,362,000,000	1,241,157,000,000	856,077,000,000	992,676,000,000	1,217,062,000,000	898,024,000,000	608,728,000,000
23319	Machinery Furniture Equipment	23,788,000,000	23,635,000,000	23,106,000,000	22,928,000,000	22,436,000,000	31,513,000,000	23,522,000,000
23107	Interest Bearing Deposits Assets	302,000,000	3,042,000,000	3,042,000,000	2,673,000,000	2,619,000,000	2,618,000,000	3,885,000,000
23016	Allowance For Loans And Lease Losses	46,109,000,000	43,169,000,000	37,067,000,000	37,493,000,000	35,348,000,000	0	2,000,000
23098	Goodwill And Other Intangible Assets	77,339,000,000	76,325,000,000	73,847,000,000	54,784,000,000	51,538,000,000	5,603,000,000	85,000,000
23261	Total Equity Gross Minority Interest	3,085,241,000,000	3,079,476,000,000	3,046,293,000,000	3,096,239,000,000	3,143,276,000,000	1,046,327,000,000	641,274,000,000
23259	Total Liabilities Net Minority Interest	4,006,879,000,000	2,981,630,000,000	2,115,648,000,000	1,402,100,000,000	1,590,125,000,000	1,126,835,000,000	80,123,000,000
23124	Long Term Debt And Capital Lease Obligation	30,423,000,000	33,009,000,000	120,595,000,000	246,332,000,000	707,689,000,000	27,902,000,000	0
23032	Cash Cash Equivalents And Federal Funds Sold	2,191,278,000,000	1,899,624,000,000	1,818,127,000,000	1,529,439,000,000	1,822,574,000,000	1,161,117,000,000	59,348,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26285	All Taxes Paid	0	0	0	0	0
26185	Free Cash Flow	406,943,000,000	376,649,000,000	-1,387,754,000,000	878,850,000,000	-4,948,000,000
26027	Changes In Cash	371,153,000,000	294,527,000,000	661,326,000,000	1,103,002,000,000	-66,278,000,000
26016	End Cash Position	2,191,111,000,000	2,191,111,000,000	1,819,974,000,000	1,158,523,000,000	55,483,000,000
26112	Purchase Of P P E	-35,673,000,000	-19,488,000,000	-53,219,000,000	-19,320,000,000	-12,717,000,000
26125	Sale Of Investment	654,674,000,000	-673,132,000,000	18,009,441,000,000	10,923,278,000,000	0
26005	Capital Expenditure	-35,673,000,000	-19,488,000,000	-53,219,000,000	-19,320,000,000	-12,717,000,000
26012	Financing Cash Flow	152,529,000,000	80,807,000,000	2,355,076,000,000	509,689,000,000	0
26013	Investing Cash Flow	-223,992,000,000	-182,417,000,000	-359,215,000,000	-304,857,000,000	-74,047,000,000
26014	Operating Cash Flow	442,616,000,000	396,137,000,000	-1,334,535,000,000	898,170,000,000	7,769,000,000
26098	Common Stock Issuance	164,905,000,000	164,904,000,000	2,372,445,000,000	522,994,000,000	0
26088	Common Stock Payments	0	0	-5,031,000,000	-4,612,000,000	0
26283	Cash Paymentsfor Loans	-1,737,874,000,000	-625,789,000,000	-1,376,864,000,000	0	0
26110	Purchase Of Investment	-842,993,000,000	510,203,000,000	-18,315,437,000,000	-11,208,815,000,000	-61,330,000,000
26015	Beginning Cash Position	1,819,974,000,000	1,896,594,000,000	1,158,523,000,000	55,483,000,000	121,547,000,000
26277	Cash Receiptsfrom Loans	348,521,000,000	115,300,000,000	73,671,000,000	35,102,000,000	36,203,000,000
26223	Classesof Cash Payments	-3,048,544,000,000	-796,114,000,000	-2,118,210,000,000	-160,047,000,000	-71,327,000,000
26181	Issuance Of Capital Stock	164,905,000,000	164,904,000,000	2,372,445,000,000	522,994,000,000	0
26071	Net Common Stock Issuance	164,905,000,000	164,904,000,000	2,367,414,000,000	518,382,000,000	0
26119	Net P P E Purchase And Sale	-35,673,000,000	-19,488,000,000	-53,219,000,000	-19,320,000,000	-12,717,000,000
26184	Repurchase Of Capital Stock	0	0	-5,031,000,000	-4,612,000,000	0
26274	Cash Receiptsfrom Tax Refunds	907,000,000	907,000,000	3,024,000,000	2,402,000,000	240,000,000
26063	Effect Of Exchange Rate Changes	-16,000,000	-10,000,000	125,000,000	38,000,000	214,000,000
26118	Net Investment Purchase And Sale	-188,319,000,000	-162,929,000,000	-305,996,000,000	-285,537,000,000	-61,330,000,000
26228	Other Cash Paymentsfrom Operating Activities	-1,195,659,000,000	-130,171,000,000	-474,469,000,000	-159,639,000,000	-71,169,000,000
26222	Other Cash Receiptsfrom Operating Activities	97,134,000,000	67,293,000,000	22,979,000,000	22,691,000,000	2,483,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	-115,011,000,000	-44,131,000,000	-266,877,000,000	-408,000,000	-158,000,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	3,044,598,000,000	1,008,751,000,000	1,000,000	998,022,000,000	40,170,000,000
26278	Cash Receiptsfrom Securities Related Activities	0	0	684,000,000,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	442,616,000,000	396,137,000,000	-1,334,535,000,000	898,170,000,000	7,769,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	3,491,160,000,000	1,192,251,000,000	783,675,000,000	1,058,217,000,000	79,096,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26285	All Taxes Paid	0	0	286,000,000	0	0	0	0	0
26185	Free Cash Flow	406,943,000,000	376,649,000,000	391,923,000,000	153,979,000,000	-515,608,000,000	-1,387,754,000,000	878,850,000,000	-4,948,000,000
26027	Changes In Cash	371,153,000,000	294,527,000,000	81,378,000,000	288,317,000,000	-293,069,000,000	661,326,000,000	1,103,002,000,000	-66,278,000,000
26016	End Cash Position	2,191,111,000,000	2,191,111,000,000	1,896,594,000,000	1,815,192,000,000	1,526,876,000,000	1,819,974,000,000	1,158,523,000,000	55,483,000,000
26112	Purchase Of P P E	-35,673,000,000	-19,488,000,000	9,708,000,000	-21,142,000,000	-4,751,000,000	-53,219,000,000	-19,320,000,000	-12,717,000,000
26125	Sale Of Investment	654,674,000,000	-673,132,000,000	387,200,000,000	448,570,000,000	492,036,000,000	18,009,441,000,000	10,923,278,000,000	0
26005	Capital Expenditure	-35,673,000,000	-19,488,000,000	-46,280,000,000	-21,142,000,000	-4,751,000,000	-53,219,000,000	-19,320,000,000	-12,717,000,000
26012	Financing Cash Flow	152,529,000,000	80,807,000,000	77,222,000,000	-1,996,000,000	-3,504,000,000	2,355,076,000,000	509,689,000,000	0
26013	Investing Cash Flow	-223,992,000,000	-182,417,000,000	-378,059,000,000	115,192,000,000	221,292,000,000	-359,215,000,000	-304,857,000,000	-74,047,000,000
26014	Operating Cash Flow	442,616,000,000	396,137,000,000	382,215,000,000	175,121,000,000	-510,857,000,000	-1,334,535,000,000	898,170,000,000	7,769,000,000
26098	Common Stock Issuance	164,905,000,000	164,904,000,000	1,000,000	0	0	2,372,445,000,000	522,994,000,000	0
26088	Common Stock Payments	0	0	0	0	0	-5,031,000,000	-4,612,000,000	0
26283	Cash Paymentsfor Loans	-1,737,874,000,000	-625,789,000,000	-417,377,000,000	-460,724,000,000	-233,984,000,000	-1,376,864,000,000	0	0
26110	Purchase Of Investment	-842,993,000,000	510,203,000,000	-774,967,000,000	-312,236,000,000	-265,993,000,000	-18,315,437,000,000	-11,208,815,000,000	-61,330,000,000
26015	Beginning Cash Position	1,819,974,000,000	1,896,594,000,000	1,815,192,000,000	1,526,876,000,000	1,819,974,000,000	1,158,523,000,000	55,483,000,000	121,547,000,000
26277	Cash Receiptsfrom Loans	348,521,000,000	115,300,000,000	91,982,000,000	73,878,000,000	67,361,000,000	73,671,000,000	35,102,000,000	36,203,000,000
26223	Classesof Cash Payments	-3,048,544,000,000	-796,114,000,000	-656,571,000,000	-729,374,000,000	-866,485,000,000	-2,118,210,000,000	-160,047,000,000	-71,327,000,000
26181	Issuance Of Capital Stock	164,905,000,000	164,904,000,000	1,000,000	0	0	2,372,445,000,000	522,994,000,000	0
26071	Net Common Stock Issuance	164,905,000,000	164,904,000,000	1,000,000	0	0	2,367,414,000,000	518,382,000,000	0
26119	Net P P E Purchase And Sale	-35,673,000,000	-19,488,000,000	9,708,000,000	-21,142,000,000	-4,751,000,000	-53,219,000,000	-19,320,000,000	-12,717,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	-5,031,000,000	-4,612,000,000	0
26274	Cash Receiptsfrom Tax Refunds	907,000,000	907,000,000	0	0	437,000,000	3,024,000,000	2,402,000,000	240,000,000
26063	Effect Of Exchange Rate Changes	-16,000,000	-10,000,000	23,000,000	0	-29,000,000	125,000,000	38,000,000	214,000,000
26118	Net Investment Purchase And Sale	-188,319,000,000	-162,929,000,000	-387,767,000,000	136,334,000,000	226,043,000,000	-305,996,000,000	-285,537,000,000	-61,330,000,000
26228	Other Cash Paymentsfrom Operating Activities	-1,195,659,000,000	-130,171,000,000	-210,192,000,000	-240,458,000,000	-614,838,000,000	-474,469,000,000	-159,639,000,000	-71,169,000,000
26222	Other Cash Receiptsfrom Operating Activities	97,134,000,000	67,293,000,000	-575,924,000,000	0	0	22,979,000,000	22,691,000,000	2,483,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	-115,011,000,000	-44,131,000,000	-29,288,000,000	-23,929,000,000	-17,663,000,000	-266,877,000,000	-408,000,000	-158,000,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	3,044,598,000,000	1,008,751,000,000	1,522,728,000,000	225,289,000,000	287,830,000,000	1,000,000	998,022,000,000	40,170,000,000
26278	Cash Receiptsfrom Securities Related Activities	0	0	0	0	0	684,000,000,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	442,616,000,000	396,137,000,000	382,215,000,000	175,121,000,000	-510,857,000,000	-1,334,535,000,000	898,170,000,000	7,769,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	3,491,160,000,000	1,192,251,000,000	1,038,786,000,000	904,495,000,000	355,628,000,000	783,675,000,000	1,058,217,000,000	79,096,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date	1y Target Est
BANK	PT Bank Aladin Syariah Tbk	2024-04-15	At close: 04:01PM WIB	980	980	980	1,000	970.00 - 1,000.00	970	1,000	930.00 - 1,495.00	930	1,495	1,165,900	3,648,550	14,622,000,000,000	-16	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,540
BANK	PT Bank Aladin Syariah Tbk	2024-04-12	At close: 04:01PM WIB	980	980	980	1,000	970.00 - 1,000.00	970	1,000	930.00 - 1,495.00	930	1,495	1,165,900	3,580,985	14,622,000,000,000	-19	Apr 05, 2024	N/A (N/A)	N/A	1,540
BANK	PT Bank Aladin Syariah Tbk	2024-04-11	At close: 04:01PM WIB	980	980	980	1,000	970.00 - 1,000.00	970	1,000	930.00 - 1,495.00	930	1,495	1,165,900	3,839,540	14,622,000,000,000	-19	Apr 05, 2024	N/A (N/A)	N/A	1,540
BANK	PT Bank Aladin Syariah Tbk	2024-04-10	At close: 04:01PM WIB	980	980	980	1,000	970.00 - 1,000.00	970	1,000	930.00 - 1,495.00	930	1,495	1,165,900	4,034,678	14,622,000,000,000	-19	Apr 05, 2024	N/A (N/A)	N/A	1,540
BANK	PT Bank Aladin Syariah Tbk	2024-04-05	At close: 04:01PM WIB	980	980	1,225	865	970.00 - 1,000.00	970	1,000	930.00 - 1,495.00	930	1,495	1,165,900	4,638,848	14,622,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,540
BANK	PT Bank Aladin Syariah Tbk	2024-04-04	At close: 04:10PM WIB	1,000	1,010	1,250	875	980.00 - 1,010.00	980	1,010	930.00 - 1,495.00	930	1,495	566,500	5,190,462	14,329,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,540
BANK	PT Bank Aladin Syariah Tbk	2024-04-03	At close: 04:13PM WIB	1,030	1,030	1,285	945	1,000.00 - 1,030.00	1,000	1,030	930.00 - 1,495.00	930	1,495	413,800	5,397,132	14,622,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,540
BANK	PT Bank Aladin Syariah Tbk	2024-04-02	At close: 04:00PM WIB	990	995	1,235	955	995.00 - 1,030.00	995	1,030	930.00 - 1,495.00	930	1,495	814,300	5,750,953	15,061,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,540
BANK	PT Bank Aladin Syariah Tbk	2024-04-01	At close: 04:14PM WIB	1,075	1,070	1,275	945	980.00 - 1,075.00	980	1,075	930.00 - 1,495.00	930	1,495	760,400	5,942,932	14,476,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,540
BANK	PT Bank Aladin Syariah Tbk	2024-03-29	At close: 04:13PM WIB	990	990	1,235	930	970.00 - 1,075.00	970	1,075	930.00 - 1,495.00	930	1,495	1,956,400	5,942,932	15,719,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,540
BANK	PT Bank Aladin Syariah Tbk	2024-03-28	At close: 04:13PM WIB	990	990	1,235	930	970.00 - 1,075.00	970	1,075	930.00 - 1,495.00	930	1,495	1,956,400	6,288,781	15,719,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,540
BANK	PT Bank Aladin Syariah Tbk	2024-03-27	At close: 04:14PM WIB	980	985	0	0	985.00 - 1,000.00	985	1,000	930.00 - 1,495.00	930	1,495	282,200	6,498,320	14,476,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,540
BANK	PT Bank Aladin Syariah Tbk	2024-03-26	At close: 04:13PM WIB	1,000	1,000	985	990	980.00 - 1,010.00	980	1,010	930.00 - 1,495.00	930	1,495	1,057,200	6,817,975	14,329,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,540
BANK	PT Bank Aladin Syariah Tbk	2024-03-25	At close: 04:13PM WIB	995	995	995	1,000	990.00 - 1,000.00	990	1,000	930.00 - 1,495.00	930	1,495	46,069,600	6,937,589	14,622,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,540
BANK	PT Bank Aladin Syariah Tbk	2024-03-22	At close: 04:13PM WIB	980	980	985	990	975.00 - 995.00	975	995	930.00 - 1,495.00	930	1,495	328,700	7,055,605	14,549,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,540
BANK	PT Bank Aladin Syariah Tbk	2024-03-21	At close: 04:00PM WIB	980	0	0	0	0.0000 - 0.0000	0	0		0		0	7,785,362	0	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,540
BANK	PT Bank Aladin Syariah Tbk	2024-03-14	As of 01:30PM WIB. Market open.	980	980	970	980	975.00 - 985.00	975	985	930.00 - 1,495.00	930	1,495	168,400	8,541,937	14,256,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,540
BANK	PT Bank Aladin Syariah Tbk	2024-03-13	At close: 04:00PM WIB	990	990	980	985	980.00 - 995.00	980	995	930.00 - 1,495.00	930	1,495	393,400	8,768,789	14,329,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,540
BANK	PT Bank Aladin Syariah Tbk	2024-03-11	At close: 04:09PM WIB	985	985	990	995	985.00 - 1,000.00	985	1,000	930.00 - 1,495.00	930	1,495	270,300	9,220,734	14,476,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,680
BANK	PT Bank Aladin Syariah Tbk	2024-03-08	At close: 04:09PM WIB	985	985	990	995	985.00 - 1,000.00	985	1,000	930.00 - 1,495.00	930	1,495	270,300	9,372,306	14,476,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,680
BANK	PT Bank Aladin Syariah Tbk	2024-03-05	At close: 04:08PM WIB	1,065	1,080	990	990	980.00 - 1,080.00	980	1,080	930.00 - 1,495.00	930	1,495	6,707,000	9,768,579	14,329,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,680
BANK	PT Bank Aladin Syariah Tbk	2024-03-04	At close: 04:09PM WIB	1,055	1,060	1,060	1,065	1,055.00 - 1,070.00	1,055	1,070	930.00 - 1,495.00	930	1,495	2,775,500	10,195,887	15,572,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,680
BANK	PT Bank Aladin Syariah Tbk	2024-03-01	At close: 04:05PM WIB	1,070	1,070	1,055	1,065	1,050.00 - 1,080.00	1,050	1,080	930.00 - 1,495.00	930	1,495	893,500	10,368,331	15,426,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,680
BANK	PT Bank Aladin Syariah Tbk	2024-02-28	At close: 04:01PM WIB	1,070	1,070	1,055	1,065	1,055.00 - 1,075.00	1,055	1,075	930.00 - 1,495.00	930	1,495	2,338,200	10,677,500	15,572,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,680
BANK	PT Bank Aladin Syariah Tbk	2024-02-27	At close: 04:00PM WIB	1,060	1,060	1,060	1,070	1,050.00 - 1,070.00	1,050	1,070	930.00 - 1,495.00	930	1,495	550,600	11,446,383	15,645,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,680
BANK	PT Bank Aladin Syariah Tbk	2024-02-26	At close: 04:07PM WIB	1,065	1,065	1,055	1,065	1,050.00 - 1,080.00	1,050	1,080	930.00 - 1,495.00	930	1,495	4,199,500	11,633,322	15,499,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,680
BANK	PT Bank Aladin Syariah Tbk	2024-02-23	At close: 04:09PM WIB	1,085	1,065	1,055	1,060	1,015.00 - 1,090.00	1,015	1,090	930.00 - 1,495.00	930	1,495	1,783,200	11,953,532	15,572,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,680
BANK	PT Bank Aladin Syariah Tbk (BANK.JK)	2024-02-22	At close: 04:03PM WIB	1,055	1,075	1,080	1,080	1,060.00 - 1,085.00	1,060	1,085	930.00 - 1,495.00	930	1,495	890,600	12,344,322	15,865,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,680
BANK	PT Bank Aladin Syariah Tbk (BANK.JK)	2024-02-21	At close: 04:03PM WIB	1,070	1,120	1,065	1,070	1,050.00 - 1,120.00	1,050	1,120	930.00 - 1,495.00	930	1,495	1,397,200	12,425,415	15,426,000,000,000	-19	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A	1,680

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Price/Sales (ttm)	Price/Book (mrq)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
BANK	PT Bank Aladin Syariah Tbk	2024-04-15	14,620,000,000,000	57	5	0	0	1,495	930	1,045	1,130	3,580,000	662	14,620,000,000	0	5,750,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-97	-145	-4	-7	234,520,000,000	17	0	-226,740,000,000	-16	1,770,000,000,000	127	614,670,000,000	222	-2,020,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-04-12	14,620,000,000,000	57	5	0	0	1,495	930	1,045	1,130	3,840,000	662	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-04-11	14,620,000,000,000	57	5	0	0	1,495	930	1,045	1,130	4,030,000	662	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-04-10	14,620,000,000,000	57	5	0	0	1,495	930	1,045	1,130	4,030,000	662	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-04-05	14,330,000,000,000	59	5	0	0	1,495	0	1,062	1,133	5,190,000	506	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-04-04	15,060,000,000,000	59	5	0	0	1,495	0	1,068	1,134	5,400,000	483	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-04-03	15,060,000,000,000	59	5	0	0	1,495	0	1,073	1,134	5,750,000	432	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-04-02	14,480,000,000,000	85	5	0	0	1,495	0	1,079	1,136	5,940,000	497	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-04-01	15,720,000,000,000	92	5	0	0	1,495	0	1,079	1,136	5,940,000	497	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-03-29	15,720,000,000,000	92	5	0	0	1,495	930	1,085	1,137	6,290,000	402	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-03-28	14,480,000,000,000	85	5	0	0	1,495	0	1,092	1,139	6,500,000	413	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-03-27	14,550,000,000,000	85	5	0	0	1,495	0	1,099	1,140	6,820,000	440	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-03-26	14,550,000,000,000	85	5	0	0	1,495	0	1,107	1,142	6,940,000	481	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-03-25	14,550,000,000,000	85	5	0	0	1,495	930	1,107	1,142	6,940,000	481	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-03-22	14,330,000,000,000	84	5	0	0	1,495	0	1,120	1,146	7,790,000	1,180,000	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-03-21	14,330,000,000,000	84	5	0	0	1,495	930	1,120	1,146	7,790,000	1,180,000	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-03-14	14,330,000,000,000	84	5	0	0	1,495	0	1,142	1,156	8,770,000	3,290,000	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-03-13	14,480,000,000,000	85	5	0	0	1,495	0	1,142	1,156	8,870,000	3,290,000	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-03-11	14,480,000,000,000	85	5	0	0	1,495	930	1,142	1,156	9,220,000	3,290,000	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-03-08	14,400,000,000,000	84	5	0	0	1,495	930	1,144	1,157	9,370,000	3,440,000	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-03-05	15,430,000,000,000	90	5	0	0	1,495	0	1,150	1,163	10,200,000	3,500,000	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-03-04	15,430,000,000,000	90	5	0	0	1,495	930	1,150	1,163	10,200,000	3,500,000	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-03-01	15,650,000,000,000	92	5	0	0	1,495	930	1,152	1,165	10,370,000	3,630,000	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-02-28	15,650,000,000,000	92	5	-18	28	1,495	0	1,156	1,168	11,450,000	2,940,000	14,620,000,000	15,120,000,000	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-02-27	15,500,000,000,000	91	5	0	0	1,495	0	1,157	1,168	11,630,000	2,760,000	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk	2024-02-26	15,570,000,000,000	91	5	0	0	1,495	0	1,157	1,168	11,630,000	2,760,000	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk (BANK.JK)	2024-02-23	15,860,000,000,000	93	5	0	0	1,495	0	1,161	1,171	12,340,000	3,300,000	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk (BANK.JK)	2024-02-22	15,430,000,000,000	90	5	0	0	1,495	0	1,162	1,172	12,430,000	3,210,000	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000
BANK	PT Bank Aladin Syariah Tbk (BANK.JK)	2024-02-21	15,650,000,000,000	92	5	0	0	1,495	930	1,162	1,172	12,430,000	3,210,000	14,620,000,000	0	6,000,000,000	58	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-162	-86	-6	-10	163,490,000,000	12	198	-264,230,000,000	-19	1,690,000,000,000	115	33,010,000,000	210	-2,570,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	920	920	920	920	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	965	970	960	960	15,300
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	965	965	965	965	1,500
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:16	965	965	965	965	0
2024-05-08	15:38:00	965	965	965	965	2,100
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	960	965	960	965	3,000
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	920	920	920	920	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	965	970	960	960	15,300
2024-05-08	15:46:00	965	965	965	965	1,500
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	15:38:16	965	965	965	965	0
2024-05-08	15:38:00	965	965	965	965	2,100
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	960	965	960	965	3,000
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	965	965	965	965	3,000
2024-05-08	15:28:00	965	965	965	965	1,700
2024-05-08	15:26:00	960	960	960	960	2,600
2024-05-08	15:24:00	965	965	965	965	400
2024-05-08	15:22:00	965	965	965	965	300
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	965	965	965	965	3,200
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	965	965	965	965	1,200
2024-05-08	15:06:00	965	965	965	965	1,800
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	920	920	920	920	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	965	970	960	960	16,800
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:16	965	965	965	965	0
2024-05-08	15:35:00	965	965	965	965	2,100
2024-05-08	15:30:00	965	965	960	965	6,000
2024-05-08	15:25:00	960	965	960	965	4,300
2024-05-08	15:20:00	965	965	965	965	700
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	965	965	965	965	3,200
2024-05-08	15:05:00	965	965	965	965	3,000
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	970	970	970	970	1,100
2024-05-08	14:45:00	980	980	965	965	30,700
2024-05-08	14:43:51	975	975	975	975	0
2024-05-08	14:40:00	975	975	970	975	23,200
2024-05-08	14:35:00	975	975	970	975	3,900
2024-05-08	14:30:00	975	975	970	975	5,500
2024-05-08	14:25:00	970	975	970	975	7,700
2024-05-08	14:20:00	970	970	965	970	17,500
2024-05-08	14:15:00	970	970	970	970	3,400
2024-05-08	14:10:00	970	970	970	970	6,100
2024-05-08	14:05:00	970	970	970	970	3,400
2024-05-08	14:00:00	965	970	965	970	9,700
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	965	965	960	965	5,700
2024-05-08	13:45:52	965	965	965	965	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	920	920	920	920	0
2024-05-08	15:45:00	965	970	960	960	16,800
2024-05-08	15:38:16	965	965	965	965	0
2024-05-08	15:30:00	965	965	960	965	8,100
2024-05-08	15:15:00	965	965	960	965	5,000
2024-05-08	15:00:00	965	965	965	965	6,200
2024-05-08	14:45:00	980	980	965	970	31,800
2024-05-08	14:43:51	975	975	975	975	0
2024-05-08	14:30:00	975	975	970	975	32,600
2024-05-08	14:15:00	970	975	965	975	28,600
2024-05-08	14:00:00	965	970	965	970	19,200
2024-05-08	13:45:52	965	965	965	965	0
2024-05-08	13:45:00	965	965	960	965	12,800
2024-05-08	13:30:00	960	960	960	960	8,400
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:15	960	960	960	960	0
2024-05-08	11:45:00	960	960	960	960	6,000
2024-05-08	11:30:00	960	965	960	965	6,000
2024-05-08	11:18:57	960	960	960	960	0
2024-05-08	11:15:00	960	960	960	960	2,000
2024-05-08	11:00:00	970	970	960	960	17,800
2024-05-08	10:45:00	965	980	965	970	28,100
2024-05-08	10:35:50	965	965	965	965	0
2024-05-08	10:30:00	960	965	960	965	13,800
2024-05-08	10:15:00	960	960	955	960	16,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	920	920	920	920	0
2024-05-08	15:38:16	965	965	965	965	0
2024-05-08	15:30:00	965	970	960	960	24,900
2024-05-08	15:00:00	965	965	960	965	11,200
2024-05-08	14:43:51	975	975	975	975	0
2024-05-08	14:30:00	975	980	965	970	64,400
2024-05-08	14:00:00	965	975	965	975	47,800
2024-05-08	13:45:52	965	965	965	965	0
2024-05-08	13:30:00	960	965	960	965	21,200
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	11:57:15	960	960	960	960	0
2024-05-08	11:30:00	960	965	960	960	12,000
2024-05-08	11:18:57	960	960	960	960	0
2024-05-08	11:00:00	970	970	960	960	19,800
2024-05-08	10:35:50	965	965	965	965	0
2024-05-08	10:30:00	960	980	960	970	41,900
2024-05-08	10:00:00	960	960	955	960	25,800
2024-05-08	09:48:55	955	955	955	955	0
2024-05-08	09:30:00	955	960	955	955	8,000
2024-05-08	09:04:03	965	965	965	965	0
2024-05-08	09:00:00	965	965	960	960	800
2024-05-07	15:30:00	965	965	955	955	43,000
2024-05-07	15:00:00	960	965	955	965	158,300
2024-05-07	14:47:20	960	960	960	960	0
2024-05-07	14:30:00	960	965	960	960	14,800
2024-05-07	14:00:00	960	960	960	960	5,900
2024-05-07	13:54:46	960	960	960	960	0
2024-05-07	13:30:00	965	965	960	960	24,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	920	920	920	920	0
2024-05-08	15:38:16	965	965	965	965	0
2024-05-08	15:00:00	965	970	960	960	36,100
2024-05-08	14:43:51	975	975	975	975	0
2024-05-08	14:00:00	965	980	965	970	112,200
2024-05-08	13:45:52	965	965	965	965	0
2024-05-08	13:00:00	960	965	960	965	20,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:15	960	960	960	960	0
2024-05-08	11:18:57	960	960	960	960	0
2024-05-08	11:00:00	970	970	960	960	31,800
2024-05-08	10:35:50	965	965	965	965	0
2024-05-08	10:00:00	960	980	955	970	67,700
2024-05-08	09:48:55	955	955	955	955	0
2024-05-08	09:04:03	965	965	965	965	0
2024-05-08	09:00:00	965	965	955	955	0
2024-05-07	16:00:00	965	965	965	965	0
2024-05-07	15:00:00	960	965	955	955	199,500
2024-05-07	14:47:20	960	960	960	960	0
2024-05-07	14:00:00	960	965	960	960	19,900
2024-05-07	13:54:46	960	960	960	960	0
2024-05-07	13:00:00	965	965	960	960	24,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:08	960	960	960	960	0
2024-05-07	11:03:51	965	965	965	965	0
2024-05-07	11:00:00	965	970	960	960	159,200
2024-05-07	10:26:06	980	980	980	980	0
2024-05-07	10:00:00	965	980	960	965	36,400
2024-05-07	09:47:56	970	970	970	970	0
2024-05-07	09:04:16	960	960	960	960	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	920	920	920	920	0
2024-05-08	15:38:16	965	965	965	965	0
2024-05-08	15:00:00	965	970	920	920	239,000
2024-05-08	14:43:51	975	975	975	975	0
2024-05-08	13:45:52	965	965	965	965	0
2024-05-08	13:30:00	960	980	960	970	133,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:15	960	960	960	960	0
2024-05-08	11:18:57	960	960	960	960	0
2024-05-08	10:35:50	965	965	965	965	0
2024-05-08	10:30:00	960	980	960	960	73,700
2024-05-08	09:48:55	955	955	955	955	0
2024-05-08	09:04:03	965	965	965	965	0
2024-05-08	09:00:00	965	965	955	960	34,600
2024-05-07	15:00:00	960	965	955	965	295,600
2024-05-07	14:47:20	960	960	960	960	0
2024-05-07	13:54:46	960	960	960	960	0
2024-05-07	13:30:00	965	965	960	960	45,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:08	960	960	960	960	0
2024-05-07	11:03:51	965	965	965	965	0
2024-05-07	10:30:00	970	970	960	960	172,100
2024-05-07	10:26:06	980	980	980	980	0
2024-05-07	09:47:56	970	970	970	970	0
2024-05-07	09:04:16	960	960	960	960	0
2024-05-07	09:00:00	1,000	1,020	960	980	41,900
2024-05-06	15:14:55	970	970	970	970	0
2024-05-06	15:00:00	970	975	965	970	155,900
2024-05-06	14:32:44	970	970	970	970	0
2024-05-06	13:53:11	975	975	975	975	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	965	980	920	920	478,900
2024-05-07	09:00:00	1,000	1,020	955	965	561,800
2024-05-06	09:00:00	990	995	965	970	358,700
2024-05-03	09:00:00	970	990	965	990	726,400
2024-05-02	09:00:00	1,005	1,010	970	980	239,900
2024-04-30	09:00:00	985	1,005	965	1,005	1,345,200
2024-04-29	09:00:00	965	985	930	985	465,900
2024-04-26	09:00:00	970	975	930	965	583,900
2024-04-25	09:00:00	975	980	915	970	20,612,500
2024-04-24	09:00:00	975	990	970	985	265,700
2024-04-23	09:00:00	990	990	975	990	173,000
2024-04-22	09:00:00	985	995	965	995	556,300
2024-04-19	09:00:00	990	1,010	965	985	1,960,800
2024-04-18	09:00:00	955	990	950	990	1,557,700
2024-04-17	09:00:00	985	985	950	955	1,522,800
2024-04-16	09:00:00	1,000	1,000	980	980	466,900
2024-04-05	09:00:00	980	1,000	970	1,000	1,165,900
2024-04-04	09:00:00	1,000	1,010	980	980	564,000
2024-04-03	09:00:00	1,030	1,030	1,000	1,000	413,800
2024-04-02	09:00:00	995	1,030	995	1,030	814,300
2024-04-01	09:00:00	1,070	1,075	980	990	762,500
2024-03-28	09:00:00	990	1,075	970	1,075	1,956,400
2024-03-27	09:00:00	985	1,000	985	990	282,200
2024-03-26	09:00:00	995	995	995	995	0
2024-03-25	09:00:00	995	995	995	995	0
2024-03-22	09:00:00	980	995	975	995	328,700
2024-03-21	09:00:00	980	990	975	980	340,000
2024-03-20	09:00:00	985	985	975	980	158,100
2024-03-19	09:00:00	990	995	975	975	186,500
2024-03-18	09:00:00	985	990	975	990	301,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,000	1,020	955	965	561,800
2024-05-06	09:00:00	990	995	965	970	358,700
2024-05-03	09:00:00	970	990	965	990	726,400
2024-05-02	09:00:00	1,005	1,010	970	980	239,900
2024-04-30	09:00:00	985	1,005	965	1,005	1,345,200
2024-04-29	09:00:00	965	985	930	985	465,900
2024-04-26	09:00:00	970	975	930	965	583,900
2024-04-25	09:00:00	975	980	915	970	20,612,500
2024-04-24	09:00:00	975	990	970	985	265,700
2024-04-23	09:00:00	990	990	975	990	173,000
2024-04-22	09:00:00	985	995	965	995	556,300
2024-04-19	09:00:00	990	1,010	965	985	1,960,800
2024-04-18	09:00:00	955	990	950	990	1,557,700
2024-04-17	09:00:00	985	985	950	955	1,522,800
2024-04-16	09:00:00	1,000	1,000	980	980	466,900
2024-04-05	09:00:00	980	1,000	970	1,000	1,165,900
2024-04-04	09:00:00	1,000	1,010	980	980	564,000
2024-04-03	09:00:00	1,030	1,030	1,000	1,000	413,800
2024-04-02	09:00:00	995	1,030	995	1,030	814,300
2024-04-01	09:00:00	1,070	1,075	980	990	762,500
2024-03-28	09:00:00	990	1,075	970	1,075	1,956,400
2024-03-27	09:00:00	985	1,000	985	990	282,200
2024-03-26	09:00:00	995	995	995	995	0
2024-03-25	09:00:00	995	995	995	995	0
2024-03-22	09:00:00	980	995	975	995	328,700
2024-03-21	09:00:00	980	990	975	980	340,000
2024-03-20	09:00:00	985	985	975	980	158,100
2024-03-19	09:00:00	990	995	975	975	186,500
2024-03-18	09:00:00	985	990	975	990	301,400
2024-03-15	09:00:00	995	1,000	980	990	1,419,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	990	1,020	920	920	1,399,400
2024-04-28	00:00:00	965	1,010	930	990	2,777,400
2024-04-21	00:00:00	985	995	915	965	22,191,400
2024-04-14	00:00:00	1,000	1,010	950	985	5,508,200
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	1,070	1,075	970	1,000	3,720,500
2024-03-24	00:00:00	995	1,075	970	1,075	2,238,600
2024-03-17	00:00:00	985	995	975	995	1,314,700
2024-03-10	00:00:00	990	1,000	970	990	2,819,500
2024-03-03	00:00:00	1,060	1,080	960	990	11,082,500
2024-02-25	00:00:00	1,065	1,080	1,050	1,055	21,807,900
2024-02-18	00:00:00	1,100	1,120	1,015	1,065	13,178,700
2024-02-11	00:00:00	1,050	1,150	1,040	1,100	11,975,900
2024-02-04	00:00:00	1,045	1,105	1,025	1,060	10,520,700
2024-01-28	00:00:00	1,060	1,110	1,015	1,045	18,729,600
2024-01-21	00:00:00	1,205	1,280	1,060	1,070	31,997,700
2024-01-14	00:00:00	1,285	1,390	1,205	1,205	63,986,900
2024-01-07	00:00:00	1,360	1,420	1,235	1,285	76,845,900
2023-12-31	00:00:00	1,240	1,370	1,135	1,360	78,191,500
2023-12-24	00:00:00	1,060	1,240	1,055	1,240	52,991,100
2023-12-17	00:00:00	1,150	1,180	1,055	1,060	77,112,600
2023-12-10	00:00:00	1,100	1,250	1,065	1,135	75,443,100
2023-12-03	00:00:00	1,080	1,230	1,070	1,100	69,475,100
2023-11-26	00:00:00	1,105	1,130	1,035	1,080	105,917,200
2023-11-19	00:00:00	1,025	1,125	1,015	1,105	66,988,400
2023-11-12	00:00:00	1,010	1,050	1,005	1,025	52,200,900
2023-11-05	00:00:00	1,100	1,130	975	1,015	67,995,500
2023-10-29	00:00:00	1,015	1,095	990	1,095	81,540,400
2023-10-22	00:00:00	1,020	1,075	930	1,015	73,855,600
2023-10-15	00:00:00	1,025	1,040	985	1,020	66,353,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,005	1,020	920	920	2,365,700
2024-03-31	00:00:00	1,070	1,075	915	1,005	33,231,200
2024-02-29	00:00:00	1,070	1,080	960	1,075	18,348,800
2024-01-31	00:00:00	1,050	1,150	1,015	1,070	57,887,800
2023-12-31	00:00:00	1,240	1,420	1,015	1,050	268,453,500
2023-11-30	00:00:00	1,075	1,250	1,050	1,240	290,803,000
2023-10-31	00:00:00	1,040	1,130	975	1,080	328,005,300
2023-09-30	00:00:00	1,070	1,090	930	1,040	298,742,600
2023-08-31	00:00:00	1,195	1,205	1,035	1,075	289,607,600
2023-07-31	00:00:00	1,270	1,300	1,185	1,195	274,380,300
2023-06-30	00:00:00	1,225	1,380	1,205	1,270	246,757,600
2023-05-31	00:00:00	1,285	1,480	1,135	1,225	234,396,700
2023-04-30	00:00:00	1,420	1,440	1,230	1,285	200,733,100
2023-03-31	00:00:00	1,385	1,445	1,380	1,400	19,064,300
2023-02-28	00:00:00	1,200	1,205	1,185	1,200	14,021,700
2023-01-31	00:00:00	1,315	1,365	1,285	1,300	38,099,900
2022-12-31	00:00:00	1,420	1,545	1,280	1,325	695,819,100
2022-11-30	00:00:00	1,400	1,635	1,290	1,415	915,933,400
2022-10-31	00:00:00	1,320	1,660	1,175	1,425	859,949,800
2022-09-30	00:00:00	1,710	1,770	1,180	1,320	626,299,500
2022-08-31	00:00:00	1,685	1,835	1,505	1,705	615,047,000
2022-07-31	00:00:00	1,980	2,060	1,685	1,685	436,011,500
2022-06-30	00:00:00	1,895	2,040	1,800	1,960	425,049,400
2022-05-31	00:00:00	1,955	2,190	1,845	1,915	473,239,100
2022-04-30	00:00:00	1,796	2,200	1,431	1,955	444,660,589
2022-03-31	00:00:00	1,938	2,311	1,769	1,796	535,636,697
2022-02-28	00:00:00	2,000	2,222	1,796	1,929	635,189,149
2022-01-31	00:00:00	1,965	2,160	1,814	2,000	451,209,842
2021-12-31	00:00:00	2,054	2,285	1,805	1,965	570,037,379
2021-11-30	00:00:00	2,489	2,525	2,009	2,036	616,296,861

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,005	1,020	920	920	2,365,700
2024-03-31	00:00:00	1,070	1,075	915	985	31,886,000
2024-02-29	00:00:00	1,070	1,080	960	1,075	18,348,800
2024-01-31	00:00:00	1,050	1,150	915	1,005	109,467,800
2023-12-31	00:00:00	1,240	1,420	960	1,075	344,690,100
2023-11-30	00:00:00	1,075	1,420	1,015	1,070	617,144,300
2023-10-31	00:00:00	1,040	1,420	975	1,050	887,261,800
2023-09-30	00:00:00	1,070	1,250	930	1,240	917,550,900
2023-08-31	00:00:00	1,195	1,205	930	1,080	916,355,500
2023-07-31	00:00:00	1,270	1,300	930	1,040	862,730,500
2023-06-30	00:00:00	1,225	1,380	1,035	1,075	810,745,500
2023-05-31	00:00:00	1,285	1,480	1,135	1,195	755,534,600
2023-04-30	00:00:00	1,420	1,480	1,135	1,270	681,887,400
2023-03-31	00:00:00	1,400	1,480	1,135	1,225	590,919,500
2023-02-28	00:00:00	1,200	1,495	1,185	1,285	687,876,100
2023-01-31	00:00:00	1,305	1,495	1,110	1,400	736,588,000
2022-10-31	00:00:00	1,320	1,660	1,175	1,325	2,471,702,300
2022-07-31	00:00:00	1,980	2,060	1,180	1,320	1,677,358,000
2022-04-30	00:00:00	1,796	2,200	1,431	1,960	1,342,949,089
2022-01-31	00:00:00	1,965	2,311	1,769	1,796	1,622,035,688
2021-10-31	00:00:00	2,222	2,578	1,805	1,965	2,129,609,560
2021-07-31	00:00:00	2,996	3,538	1,956	2,222	2,508,446,082
2021-04-30	00:00:00	2,836	3,307	2,498	2,987	3,105,119,043
2021-01-31	00:00:00	1,756	3,467	1,573	3,040	2,450,823,212

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