Informasi Saham BATA PT Sepatu Bata Tbk. Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2022-12-31
40002	Enterprise Value	1	225,649,208,000	745,698,450,000
14012	Pb Ratio	5	0	2
40001	Market Cap	8	100,100,000,000	676,000,000,000
102	Enterprises Value E B I T D A Ratio	12	14	-47
14008	Pe Ratio	15	116	101
14010	Ps Ratio	19	0	1
101	Enterprises Value Revenue Ratio	33	0	5

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	225,649,208,000	397,798,934,000	823,957,693,000	849,698,450,000	745,698,450,000
14012	Pb Ratio	5	0	1	2	2	2
40001	Market Cap	8	100,100,000,000	283,400,000,000	702,000,000,000	780,000,000,000	676,000,000,000
102	Enterprises Value E B I T D A Ratio	12	14	14	33	10	-47
14008	Pe Ratio	15	116	0	0	116	101
14010	Ps Ratio	19	0	0	1	1	1
101	Enterprises Value Revenue Ratio	33	0	1	1	1	5

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-84,122,782,000	-60,589,034,000	-58,023,479,000	-211,668,995,000
20304	Write Off	3,776,593,000	3,776,593,000	0	0
20091	Net Income	-166,025,999,000	-105,916,570,000	-51,207,969,000	-177,761,030,000
29004	Basic E P S	-128	-81	-39	-137
20190	E B I T D A	16,037,663,000	39,582,110,000	50,334,208,000	-93,762,717,000
20007	Amortization	5,682,758,000	4,478,117,000	1,413,843,000	0
20046	Gross Profit	244,567,540,000	260,023,161,000	195,765,173,000	97,932,797,000
29009	Diluted E P S	-128	-81	-39	-137
20136	Pretax Income	-97,116,674,000	-68,143,801,000	-64,001,214,000	-225,041,792,000
20145	Tax Provision	69,221,871,000	37,979,222,000	-12,767,551,000	-47,280,762,000
20100	Total Revenue	641,352,375,000	643,454,175,000	438,484,972,000	459,584,146,000
20164	Total Expenses	719,926,727,000	701,116,069,000	511,106,598,000	648,463,943,000
20013	Cost Of Revenue	396,784,835,000	383,431,014,000	242,719,799,000	361,651,349,000
20177	Interest Income	106,022,000	62,314,000	234,594,000	654,767,000
20057	Interest Expense	12,993,892,000	7,554,767,000	5,977,735,000	13,372,797,000
20109	Operating Income	-78,574,352,000	-57,661,894,000	-72,621,626,000	-188,879,797,000
20316	Normalized Income	-163,516,411,400	-105,272,779,060	-63,559,668,123	-160,035,047,249
20108	Operating Expense	323,141,892,000	317,685,055,000	268,386,799,000	286,812,594,000
20112	Operating Revenue	641,352,375,000	643,454,175,000	438,484,972,000	459,584,146,000
20087	Minority Interests	312,546,000	206,453,000	25,694,000	0
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-15,303,698,000	-9,644,071,000	-6,762,441,000	-13,590,314,000
20416	Total Unusual Items	-3,217,420,000	-825,373,000	15,429,772,000	-22,440,728,000
29010	Basic Average Shares	1,300,000,000	1,300,000,000	1,300,000,000	1,300,000,000
20269	Other Special Charges	-1,910,984,000	-4,303,031,000	-15,429,772,000	-11,860,744,000
20287	Rent And Landing Fees	4,874,345,000	6,185,030,000	7,012,728,000	5,813,688,000
29011	Diluted Average Shares	1,300,000,000	1,300,000,000	1,300,000,000	1,300,000,000
20420	Normalized E B I T D A	19,255,083,000	40,407,483,000	34,904,436,000	-71,321,989,000
20162	Special Income Charges	-3,217,420,000	-825,373,000	15,429,772,000	-22,440,728,000
20315	Reconciled Depreciation	100,160,445,000	100,171,144,000	108,357,687,000	117,906,278,000
20312	Other Operating Expenses	3,069,995,000	3,250,205,000	1,821,913,000	3,188,729,000
20368	Total Other Finance Cost	2,415,828,000	2,151,618,000	1,019,300,000	872,284,000
20440	Rent Expense Supplemental	4,874,345,000	6,185,030,000	7,012,728,000	5,813,688,000
20314	Reconciled Cost Of Revenue	396,784,835,000	383,431,014,000	242,719,799,000	361,651,349,000
20419	Tax Effect Of Unusual Items	-707,832,400	-181,582,060	3,078,072,877	-4,714,745,249
20018	Depreciation Income Statement	94,477,687,000	95,693,027,000	106,943,844,000	117,906,278,000
20075	Interest Income Non Operating	106,022,000	62,314,000	234,594,000	654,767,000
20158	Selling And Marketing Expense	82,117,444,000	81,557,890,000	50,125,622,000	61,098,057,000
20064	Interest Expense Non Operating	12,993,892,000	7,554,767,000	5,977,735,000	13,372,797,000
20093	Net Income Common Stockholders	-166,025,999,000	-105,916,570,000	-51,207,969,000	-177,761,030,000
20094	Net Income Continuous Operations	-166,338,545,000	-106,123,023,000	-51,233,663,000	-177,761,030,000
20045	General And Administrative Expense	89,507,158,000	78,798,539,000	51,665,923,000	45,835,239,000
20159	Selling General And Administration	171,624,602,000	160,356,429,000	101,791,545,000	106,933,296,000
20435	Total Operating Income As Reported	-84,207,600,000	-60,638,885,000	-58,211,154,000	-212,192,809,000
20412	Other Non Operating Income Expenses	-21,204,000	-12,463,000	-46,919,000	-130,953,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-166,025,999,000	-105,916,570,000	-51,207,969,000	-177,761,030,000
20289	Restructuring And Mergern Acquisition	0	1,351,811,000	0	34,301,472,000
20417	Total Unusual Items Excluding Goodwill	-3,217,420,000	-825,373,000	15,429,772,000	-22,440,728,000
20077	Net Non Operating Interest Income Expense	-15,303,698,000	-9,644,071,000	-6,762,441,000	-13,590,314,000
20346	Net Income Including Noncontrolling Interests	-166,338,545,000	-106,123,023,000	-51,233,663,000	-177,761,030,000
20019	Depreciation And Amortization In Income Statement	100,160,445,000	100,171,144,000	108,357,687,000	117,906,278,000
20309	Net Income From Continuing And Discontinued Operation	-166,025,999,000	-105,916,570,000	-51,207,969,000	-177,761,030,000
20331	Net Income From Continuing Operation Net Minority Interest	-166,025,999,000	-105,916,570,000	-51,207,969,000	-177,761,030,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-84,122,782,000	-18,861,851,000	4,061,797,000	-27,641,825,000	-60,589,034,000	-58,023,479,000	-211,668,995,000
20304	Write Off	3,776,593,000	3,776,593,000	0	0	3,776,593,000	0	0
20091	Net Income	-166,025,999,000	-48,103,504,000	-5,200,497,000	-27,145,363,000	-105,916,570,000	-51,207,969,000	-177,761,030,000
29004	Basic E P S	-128	-128	0	-21	-81	-39	-137
20190	E B I T D A	16,037,663,000	6,201,742,000	46,966,560,000	-21,197,503,000	39,582,110,000	50,334,208,000	-93,762,717,000
20007	Amortization	5,682,758,000	1,442,169,000	2,872,778,000	0	4,478,117,000	1,413,843,000	0
20046	Gross Profit	244,567,540,000	54,087,788,000	82,050,092,000	55,498,703,000	260,023,161,000	195,765,173,000	97,932,797,000
29009	Diluted E P S	-128	-128	0	-21	-81	-39	-137
20136	Pretax Income	-97,116,674,000	-22,375,136,000	-827,779,000	-29,132,249,000	-68,143,801,000	-64,001,214,000	-225,041,792,000
20145	Tax Provision	69,221,871,000	25,808,363,000	4,649,474,000	-2,139,128,000	37,979,222,000	-12,767,551,000	-47,280,762,000
20100	Total Revenue	641,352,375,000	152,709,532,000	199,680,536,000	136,086,850,000	643,454,175,000	438,484,972,000	459,584,146,000
20164	Total Expenses	719,926,727,000	171,143,689,000	194,761,911,000	163,080,965,000	701,116,069,000	511,106,598,000	648,463,943,000
20013	Cost Of Revenue	396,784,835,000	98,621,744,000	117,630,444,000	80,588,147,000	383,431,014,000	242,719,799,000	361,651,349,000
20177	Interest Income	106,022,000	29,616,000	55,349,000	11,833,000	62,314,000	234,594,000	654,767,000
20057	Interest Expense	12,993,892,000	3,513,285,000	4,889,576,000	1,490,424,000	7,554,767,000	5,977,735,000	13,372,797,000
20109	Operating Income	-78,574,352,000	-18,434,157,000	4,918,625,000	-26,994,115,000	-57,661,894,000	-72,621,626,000	-188,879,797,000
20316	Normalized Income	-163,516,411,400	-48,132,761,800	-5,141,913,540	-27,152,173,303	-105,272,779,060	-63,559,668,123	-160,035,047,249
20108	Operating Expense	323,141,892,000	72,521,945,000	77,131,467,000	82,492,818,000	317,685,055,000	268,386,799,000	286,812,594,000
20112	Operating Revenue	641,352,375,000	152,709,532,000	199,680,536,000	136,086,850,000	643,454,175,000	438,484,972,000	459,584,146,000
20087	Minority Interests	312,546,000	79,995,000	276,756,000	-152,242,000	206,453,000	25,694,000	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-15,303,698,000	-3,959,129,000	-5,672,608,000	-2,144,174,000	-9,644,071,000	-6,762,441,000	-13,590,314,000
20416	Total Unusual Items	-3,217,420,000	37,510,000	-75,107,000	7,350,000	-825,373,000	15,429,772,000	-22,440,728,000
29010	Basic Average Shares	1,300,000,000	1,300,000,000	0	1,300,000,000	1,300,000,000	1,300,000,000	1,300,000,000
20269	Other Special Charges	-1,910,984,000	-37,510,000	75,107,000	-7,350,000	-4,303,031,000	-15,429,772,000	-11,860,744,000
20287	Rent And Landing Fees	4,874,345,000	1,773,683,000	-25,036,600,000	27,477,251,000	6,185,030,000	7,012,728,000	5,813,688,000
29011	Diluted Average Shares	1,300,000,000	1,300,000,000	0	1,300,000,000	1,300,000,000	1,300,000,000	1,300,000,000
20420	Normalized E B I T D A	19,255,083,000	6,164,232,000	47,041,667,000	-21,204,853,000	40,407,483,000	34,904,436,000	-71,321,989,000
20162	Special Income Charges	-3,217,420,000	37,510,000	-75,107,000	7,350,000	-825,373,000	15,429,772,000	-22,440,728,000
20315	Reconciled Depreciation	100,160,445,000	25,063,593,000	42,904,763,000	6,444,322,000	100,171,144,000	108,357,687,000	117,906,278,000
20312	Other Operating Expenses	3,069,995,000	-491,610,000	1,005,906,000	823,597,000	3,250,205,000	1,821,913,000	3,188,729,000
20368	Total Other Finance Cost	2,415,828,000	475,460,000	838,381,000	665,583,000	2,151,618,000	1,019,300,000	872,284,000
20440	Rent Expense Supplemental	4,874,345,000	1,773,683,000	-25,036,600,000	27,477,251,000	6,185,030,000	7,012,728,000	5,813,688,000
20314	Reconciled Cost Of Revenue	396,784,835,000	98,621,744,000	117,630,444,000	80,588,147,000	383,431,014,000	242,719,799,000	361,651,349,000
20419	Tax Effect Of Unusual Items	-707,832,400	8,252,200	-16,523,540	539,697	-181,582,060	3,078,072,877	-4,714,745,249
20018	Depreciation Income Statement	94,477,687,000	23,621,424,000	40,031,985,000	6,444,322,000	95,693,027,000	106,943,844,000	117,906,278,000
20075	Interest Income Non Operating	106,022,000	29,616,000	55,349,000	11,833,000	62,314,000	234,594,000	654,767,000
20158	Selling And Marketing Expense	82,117,444,000	23,613,380,000	16,034,008,000	14,601,689,000	81,557,890,000	50,125,622,000	61,098,057,000
20064	Interest Expense Non Operating	12,993,892,000	3,513,285,000	4,889,576,000	1,490,424,000	7,554,767,000	5,977,735,000	13,372,797,000
20093	Net Income Common Stockholders	-166,025,999,000	-48,103,504,000	-5,200,497,000	-27,145,363,000	-105,916,570,000	-51,207,969,000	-177,761,030,000
20094	Net Income Continuous Operations	-166,338,545,000	-48,183,499,000	-5,477,253,000	-26,993,121,000	-106,123,023,000	-51,233,663,000	-177,761,030,000
20045	General And Administrative Expense	89,507,158,000	15,691,922,000	21,805,916,000	17,556,143,000	78,798,539,000	51,665,923,000	45,835,239,000
20159	Selling General And Administration	171,624,602,000	39,305,302,000	37,839,924,000	32,157,832,000	160,356,429,000	101,791,545,000	106,933,296,000
20435	Total Operating Income As Reported	-84,207,600,000	-18,872,108,000	4,005,138,000	-27,652,348,000	-60,638,885,000	-58,211,154,000	-212,192,809,000
20412	Other Non Operating Income Expenses	-21,204,000	-21,204,000	0	-1,310,000	-12,463,000	-46,919,000	-130,953,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-166,025,999,000	-48,103,504,000	-5,200,497,000	-27,145,363,000	-105,916,570,000	-51,207,969,000	-177,761,030,000
20289	Restructuring And Mergern Acquisition	0	0	0	0	1,351,811,000	0	34,301,472,000
20417	Total Unusual Items Excluding Goodwill	-3,217,420,000	37,510,000	-75,107,000	7,350,000	-825,373,000	15,429,772,000	-22,440,728,000
20077	Net Non Operating Interest Income Expense	-15,303,698,000	-3,959,129,000	-5,672,608,000	-2,144,174,000	-9,644,071,000	-6,762,441,000	-13,590,314,000
20346	Net Income Including Noncontrolling Interests	-166,338,545,000	-48,183,499,000	-5,477,253,000	-26,993,121,000	-106,123,023,000	-51,233,663,000	-177,761,030,000
20019	Depreciation And Amortization In Income Statement	100,160,445,000	25,063,593,000	42,904,763,000	6,444,322,000	100,171,144,000	108,357,687,000	117,906,278,000
20309	Net Income From Continuing And Discontinued Operation	-166,025,999,000	-48,103,504,000	-5,200,497,000	-27,145,363,000	-105,916,570,000	-51,207,969,000	-177,761,030,000
20331	Net Income From Continuing Operation Net Minority Interest	-166,025,999,000	-48,103,504,000	-5,200,497,000	-27,145,363,000	-105,916,570,000	-51,207,969,000	-177,761,030,000

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	59,820,769,000	9,208,889,000	0
23165	Payables	216,407,707,000	118,609,288,000	139,516,027,000
23139	Net P P E	293,295,421,000	277,116,430,000	368,156,848,000
23351	Properties	0	0	0
23386	Total Debt	116,708,300,000	44,532,715,000	72,784,231,000
23100	Gross P P E	612,940,453,000	575,995,480,000	654,651,999,000
23038	Common Stock	13,000,000,000	13,000,000,000	13,000,000,000
23045	Current Debt	62,300,000,000	12,000,000,000	0
23532	Share Issued	1,300,000,000	1,300,000,000	1,300,000,000
23220	Total Assets	724,073,958,000	652,742,235,000	775,324,937,000
23027	Capital Stock	13,000,000,000	13,000,000,000	13,000,000,000
23028	Cash Financial	2,479,231,000	2,791,111,000	3,389,218,000
23179	Prepaid Assets	48,623,896,000	56,617,165,000	58,098,354,000
23385	Working Capital	11,019,443,000	100,504,277,000	95,057,606,000
23000	Accounts Payable	211,501,910,000	116,807,944,000	136,844,065,000
23029	Cash Equivalents	0	0	55,178,517,000
23245	Invested Capital	382,274,775,000	438,926,187,000	477,944,179,000
23340	Other Properties	135,664,667,000	109,897,744,000	22,051,600,000
23291	Dividends Payable	0	1,292,110,000	1,292,110,000
23132	Minority Interest	-207,147,000	-694,000	0
23342	Other Receivables	766,267,000	1,406,365,000	2,661,100,000
23204	Retained Earnings	301,282,715,000	407,199,285,000	458,407,254,000
23217	Total Tax Payable	4,905,797,000	1,801,344,000	1,379,852,000
23001	Accounts Receivable	19,528,733,000	14,803,406,000	18,004,722,000
23280	Common Stock Equity	319,974,775,000	426,926,187,000	477,944,179,000
23403	Net Tangible Assets	297,138,850,000	409,985,811,000	477,944,179,000
23215	Stockholders Equity	319,974,775,000	426,926,187,000	477,944,179,000
23383	Tangible Book Value	297,138,850,000	409,985,811,000	477,944,179,000
23374	Total Capitalization	319,974,775,000	426,926,187,000	477,944,179,000
23312	Land And Improvements	16,243,648,000	16,243,648,000	16,243,648,000
23393	Ordinary Shares Number	1,300,000,000	1,300,000,000	1,300,000,000
23395	Treasury Shares Number	0	0	0
23155	Other Intangible Assets	22,835,925,000	16,940,376,000	0
23008	Accumulated Depreciation	-319,645,032,000	-298,879,050,000	-286,495,151,000
23282	Construction In Progress	2,694,043,000	1,539,338,000	21,176,710,000
23380	Capital Lease Obligations	54,408,300,000	32,532,715,000	72,784,231,000
23030	Cash And Cash Equivalents	2,479,231,000	2,791,111,000	58,567,735,000
23262	Gross Accounts Receivable	22,477,611,000	16,362,269,000	19,974,824,000
23275	Buildings And Improvements	72,574,898,000	72,574,898,000	221,403,135,000
23319	Machinery Furniture Equipment	385,763,197,000	375,739,852,000	373,776,906,000
23048	Current Capital Lease Obligation	26,634,173,000	19,605,199,000	41,267,657,000
23127	Long Term Capital Lease Obligation	27,774,127,000	12,927,516,000	31,516,574,000
23098	Goodwill And Other Intangible Assets	22,835,925,000	16,940,376,000	0
23261	Total Equity Gross Minority Interest	319,767,628,000	426,925,493,000	477,944,179,000
23067	Non Current Deferred Taxes Liabilities	0	0	0
23259	Total Liabilities Net Minority Interest	404,306,330,000	225,816,742,000	297,380,758,000
23046	Current Debt And Capital Lease Obligation	88,934,173,000	31,605,199,000	41,267,657,000
23266	Allowance For Doubtful Accounts Receivable	-2,948,878,000	-1,558,863,000	-1,970,102,000
23124	Long Term Debt And Capital Lease Obligation	27,774,127,000	12,927,516,000	31,516,574,000
23344	Non Current Pension And Other Postretirement Benefit Plans	17,696,639,000	15,780,580,000	17,142,277,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	91,019,867,000	72,171,267,000	81,851,653,000	59,820,769,000	9,208,889,000	0
23165	Payables	221,470,966,000	249,798,353,000	298,067,631,000	216,407,707,000	118,609,288,000	139,516,027,000
23139	Net P P E	268,320,508,000	279,730,609,000	276,449,879,000	293,295,421,000	277,116,430,000	368,156,848,000
23351	Properties	0	0	0	0	0	0
23386	Total Debt	129,629,341,000	121,877,181,000	124,456,753,000	116,708,300,000	44,532,715,000	72,784,231,000
23100	Gross P P E	607,178,500,000	611,964,984,000	604,624,161,000	612,940,453,000	575,995,480,000	654,651,999,000
23038	Common Stock	13,000,000,000	13,000,000,000	13,000,000,000	13,000,000,000	13,000,000,000	13,000,000,000
23045	Current Debt	95,100,000,000	79,649,514,000	84,350,713,000	62,300,000,000	12,000,000,000	0
23532	Share Issued	1,300,000,000	1,300,000,000	1,300,000,000	1,300,000,000	1,300,000,000	1,300,000,000
23220	Total Assets	681,779,567,000	732,106,235,000	789,277,549,000	724,073,958,000	652,742,235,000	775,324,937,000
23027	Capital Stock	13,000,000,000	13,000,000,000	13,000,000,000	13,000,000,000	13,000,000,000	13,000,000,000
23028	Cash Financial	4,080,133,000	7,478,247,000	2,499,060,000	2,479,231,000	2,791,111,000	3,389,218,000
23179	Prepaid Assets	26,749,526,000	39,991,450,000	44,716,045,000	48,623,896,000	56,617,165,000	58,098,354,000
23385	Working Capital	-30,511,674,000	14,589,517,000	-9,867,188,000	11,019,443,000	100,504,277,000	95,057,606,000
23000	Accounts Payable	212,331,655,000	238,217,266,000	286,094,364,000	211,501,910,000	116,807,944,000	136,844,065,000
23029	Cash Equivalents	0	0	0	0	0	55,178,517,000
23245	Invested Capital	332,228,837,000	366,424,711,000	377,351,794,000	382,274,775,000	438,926,187,000	477,944,179,000
23340	Other Properties	128,108,649,000	133,434,236,000	125,328,910,000	135,664,667,000	109,897,744,000	22,051,600,000
23291	Dividends Payable	1,292,110,000	1,292,110,000	1,292,110,000	0	1,292,110,000	1,292,110,000
23132	Minority Interest	-411,656,000	-331,661,000	-54,905,000	-207,147,000	-694,000	0
23342	Other Receivables	1,551,216,000	672,613,000	966,626,000	766,267,000	1,406,365,000	2,661,100,000
23204	Retained Earnings	220,833,351,000	268,936,855,000	274,137,352,000	301,282,715,000	407,199,285,000	458,407,254,000
23217	Total Tax Payable	7,847,201,000	10,288,977,000	10,681,157,000	4,905,797,000	1,801,344,000	1,379,852,000
23001	Accounts Receivable	17,835,075,000	16,426,019,000	17,114,726,000	19,528,733,000	14,803,406,000	18,004,722,000
23280	Common Stock Equity	237,128,837,000	286,775,197,000	293,001,081,000	319,974,775,000	426,926,187,000	477,944,179,000
23403	Net Tangible Assets	218,492,359,000	266,812,050,000	271,601,540,000	297,138,850,000	409,985,811,000	477,944,179,000
23215	Stockholders Equity	237,128,837,000	286,775,197,000	293,001,081,000	319,974,775,000	426,926,187,000	477,944,179,000
23383	Tangible Book Value	218,492,359,000	266,812,050,000	271,601,540,000	297,138,850,000	409,985,811,000	477,944,179,000
23374	Total Capitalization	237,128,837,000	286,775,197,000	293,001,081,000	319,974,775,000	426,926,187,000	477,944,179,000
23312	Land And Improvements	16,243,648,000	16,243,648,000	16,243,648,000	16,243,648,000	16,243,648,000	16,243,648,000
23393	Ordinary Shares Number	1,300,000,000	1,300,000,000	1,300,000,000	1,300,000,000	1,300,000,000	1,300,000,000
23395	Treasury Shares Number	0	0	0	0	0	0
23155	Other Intangible Assets	18,636,478,000	19,963,147,000	21,399,541,000	22,835,925,000	16,940,376,000	0
23008	Accumulated Depreciation	-338,857,992,000	-332,234,375,000	-328,174,282,000	-319,645,032,000	-298,879,050,000	-286,495,151,000
23282	Construction In Progress	1,304,883,000	1,169,473,000	2,098,515,000	2,694,043,000	1,539,338,000	21,176,710,000
23380	Capital Lease Obligations	34,529,341,000	42,227,667,000	40,106,040,000	54,408,300,000	32,532,715,000	72,784,231,000
23030	Cash And Cash Equivalents	4,080,133,000	7,478,247,000	2,499,060,000	2,479,231,000	2,791,111,000	58,567,735,000
23262	Gross Accounts Receivable	20,783,953,000	16,426,019,000	20,063,604,000	22,477,611,000	16,362,269,000	19,974,824,000
23275	Buildings And Improvements	72,574,898,000	72,574,898,000	72,574,898,000	72,574,898,000	72,574,898,000	221,403,135,000
23319	Machinery Furniture Equipment	388,946,422,000	388,542,729,000	388,378,190,000	385,763,197,000	375,739,852,000	373,776,906,000
23048	Current Capital Lease Obligation	9,127,557,000	13,245,477,000	13,757,871,000	26,634,173,000	19,605,199,000	41,267,657,000
23127	Long Term Capital Lease Obligation	25,401,784,000	28,982,190,000	26,348,169,000	27,774,127,000	12,927,516,000	31,516,574,000
23098	Goodwill And Other Intangible Assets	18,636,478,000	19,963,147,000	21,399,541,000	22,835,925,000	16,940,376,000	0
23261	Total Equity Gross Minority Interest	236,717,181,000	286,443,536,000	292,946,176,000	319,767,628,000	426,925,493,000	477,944,179,000
23067	Non Current Deferred Taxes Liabilities	24,090,511,000	451,487,000	0	0	0	0
23259	Total Liabilities Net Minority Interest	445,062,386,000	445,662,699,000	496,331,373,000	404,306,330,000	225,816,742,000	297,380,758,000
23046	Current Debt And Capital Lease Obligation	104,227,557,000	92,894,991,000	98,108,584,000	88,934,173,000	31,605,199,000	41,267,657,000
23266	Allowance For Doubtful Accounts Receivable	-2,948,878,000	0	-2,948,878,000	-2,948,878,000	-1,558,863,000	-1,970,102,000
23124	Long Term Debt And Capital Lease Obligation	25,401,784,000	28,982,190,000	26,348,169,000	27,774,127,000	12,927,516,000	31,516,574,000
23344	Non Current Pension And Other Postretirement Benefit Plans	20,043,834,000	19,936,517,000	18,479,037,000	17,696,639,000	15,780,580,000	17,142,277,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	74,207,000	135,110,000	110,993,000	0
26185	Free Cash Flow	37,477,952,000	24,601,283,000	-11,204,646,000	136,598,215,000
26027	Changes In Cash	-7,645,042,000	-311,880,000	-55,776,624,000	50,882,223,000
26182	Issuance Of Debt	95,100,000,000	77,300,000,000	12,000,000,000	51,000,000,000
26016	End Cash Position	4,080,133,000	2,479,231,000	2,791,111,000	58,567,735,000
26112	Purchase Of P P E	-12,118,800,000	-11,708,964,000	-11,738,029,000	-12,857,200,000
26183	Repayment Of Debt	-32,500,000,000	-27,000,000,000	0	-79,000,000,000
26005	Capital Expenditure	-22,432,968,000	-21,907,632,000	-11,738,029,000	-12,857,200,000
26007	Cash Dividends Paid	0	0	0	-429,000
26012	Financing Cash Flow	-45,197,201,000	-25,048,273,000	-44,682,971,000	-85,715,992,000
26013	Investing Cash Flow	-22,358,761,000	-21,772,522,000	-11,627,036,000	-12,857,200,000
26015	Beginning Cash Position	11,725,175,000	2,791,111,000	58,567,735,000	7,685,512,000
26223	Classesof Cash Payments	-621,445,154,000	-643,056,617,000	-497,440,515,000	-369,997,201,000
26108	Purchase Of Intangibles	-10,314,168,000	-10,198,668,000	0	0
26101	Short Term Debt Issuance	95,100,000,000	77,300,000,000	12,000,000,000	51,000,000,000
26091	Short Term Debt Payments	-32,500,000,000	-27,000,000,000	0	-79,000,000,000
26119	Net P P E Purchase And Sale	-12,044,593,000	-11,573,854,000	-11,627,036,000	-12,857,200,000
26075	Net Short Term Debt Issuance	62,600,000,000	50,300,000,000	12,000,000,000	-28,000,000,000
26072	Net Issuance Payments Of Debt	62,600,000,000	50,300,000,000	12,000,000,000	-28,000,000,000
26117	Net Intangibles Purchase And Sale	-10,314,168,000	-10,198,668,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-17,331,749,000	-15,088,758,000	-22,600,463,000	-20,206,256,000
26222	Other Cash Receiptsfrom Operating Activities	0	1,909,094,000	1,156,814,000	8,634,773,000
26220	Cash Flowsfromusedin Operating Activities Direct	59,910,920,000	46,508,915,000	533,383,000	149,455,415,000
26221	Classesof Cash Receiptsfrom Operating Activities	708,365,505,000	711,417,901,000	486,691,599,000	523,380,113,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	74,207,000	58,857,000	0	0	135,110,000	110,993,000	0
26185	Free Cash Flow	37,477,952,000	-883,758,000	56,264,909,000	-20,604,221,000	24,601,283,000	-11,204,646,000	136,598,215,000
26027	Changes In Cash	-7,645,042,000	-3,398,114,000	4,979,187,000	19,829,000	-311,880,000	-55,776,624,000	50,882,223,000
26182	Issuance Of Debt	95,100,000,000	43,250,000,000	0	22,050,000,000	77,300,000,000	12,000,000,000	51,000,000,000
26016	End Cash Position	4,080,133,000	4,080,133,000	7,478,247,000	2,499,060,000	2,479,231,000	2,791,111,000	58,567,735,000
26112	Purchase Of P P E	-12,118,800,000	-1,064,369,000	-3,682,268,000	-1,104,468,000	-11,708,964,000	-11,738,029,000	-12,857,200,000
26183	Repayment Of Debt	-32,500,000,000	-25,800,000,000	-5,274,050,000	-1,425,950,000	-27,000,000,000	0	-79,000,000,000
26005	Capital Expenditure	-22,432,968,000	-1,179,869,000	-3,682,268,000	-1,104,468,000	-21,907,632,000	-11,738,029,000	-12,857,200,000
26007	Cash Dividends Paid	0	0	0	0	0	0	-429,000
26012	Financing Cash Flow	-45,197,201,000	-2,573,213,000	-51,297,072,000	20,624,050,000	-25,048,273,000	-44,682,971,000	-85,715,992,000
26013	Investing Cash Flow	-22,358,761,000	-1,121,012,000	-3,670,918,000	-1,104,468,000	-21,772,522,000	-11,627,036,000	-12,857,200,000
26015	Beginning Cash Position	11,725,175,000	7,478,247,000	2,499,060,000	2,479,231,000	2,791,111,000	58,567,735,000	7,685,512,000
26223	Classesof Cash Payments	-621,445,154,000	-192,871,027,000	-146,113,312,000	-148,531,147,000	-643,056,617,000	-497,440,515,000	-369,997,201,000
26108	Purchase Of Intangibles	-10,314,168,000	-10,314,168,000	0	0	-10,198,668,000	0	0
26101	Short Term Debt Issuance	95,100,000,000	43,250,000,000	0	22,050,000,000	77,300,000,000	12,000,000,000	51,000,000,000
26091	Short Term Debt Payments	-32,500,000,000	-25,800,000,000	-5,274,050,000	-1,425,950,000	-27,000,000,000	0	-79,000,000,000
26119	Net P P E Purchase And Sale	-12,044,593,000	-1,005,512,000	-3,670,918,000	-1,104,468,000	-11,573,854,000	-11,627,036,000	-12,857,200,000
26075	Net Short Term Debt Issuance	62,600,000,000	17,450,000,000	-5,274,050,000	20,624,050,000	50,300,000,000	12,000,000,000	-28,000,000,000
26072	Net Issuance Payments Of Debt	62,600,000,000	17,450,000,000	-5,274,050,000	20,624,050,000	50,300,000,000	12,000,000,000	-28,000,000,000
26117	Net Intangibles Purchase And Sale	-10,314,168,000	-10,314,168,000	0	0	-10,198,668,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-17,331,749,000	10,887,481,000	23,856,059,000	-41,318,959,000	-15,088,758,000	-22,600,463,000	-20,206,256,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	1,909,094,000	1,156,814,000	8,634,773,000
26220	Cash Flowsfromusedin Operating Activities Direct	59,910,920,000	296,111,000	59,947,177,000	-19,499,753,000	46,508,915,000	533,383,000	149,455,415,000
26221	Classesof Cash Receiptsfrom Operating Activities	708,365,505,000	175,467,573,000	221,421,017,000	147,014,447,000	711,417,901,000	486,691,599,000	523,380,113,000

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
BATA	PT Sepatu Bata Tbk.	2024-04-15	At close: 04:00PM WIB	97	96	97	98	96.00 - 110.00	96	110	76.00 - 740.00	76	740	2,449,500	1,220,054	126,100,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-04-12	At close: 04:00PM WIB	97	96	97	98	96.00 - 110.00	96	110	76.00 - 740.00	76	740	2,449,500	1,203,862	126,100,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-04-11	At close: 04:00PM WIB	97	96	97	98	96.00 - 110.00	96	110	76.00 - 740.00	76	740	2,449,500	1,183,565	126,100,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-04-10	At close: 04:00PM WIB	97	96	97	98	96.00 - 110.00	96	110	76.00 - 740.00	76	740	2,449,500	1,163,455	126,100,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-04-05	At close: 04:00PM WIB	97	96	98	95	96.00 - 110.00	96	110	76.00 - 740.00	76	740	2,449,500	1,084,394	126,100,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-04-04	At close: 04:08PM WIB	97	95	97	97	91.00 - 99.00	91	99	76.00 - 740.00	76	740	130,700	1,082,829	126,100,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-04-03	At close: 03:47PM WIB	100	99	92	96	88.00 - 99.00	88	99	76.00 - 740.00	76	740	1,263,800	1,064,020	126,100,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-04-02	At close: 04:00PM WIB	100	100	100	100	98.00 - 100.00	98	100	76.00 - 740.00	76	740	14,800	1,066,424	130,000,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-04-01	At close: 04:03PM WIB	100	100	100	100	98.00 - 100.00	98	100	76.00 - 740.00	76	740	64,800	1,067,250	130,000,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-03-29	At close: 03:49PM WIB	101	101	99	100	98.00 - 101.00	98	101	76.00 - 740.00	76	740	386,700	1,067,250	130,000,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-03-28	At close: 03:49PM WIB	101	101	99	100	98.00 - 101.00	98	101	76.00 - 740.00	76	740	386,700	1,061,374	130,000,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-03-27	At close: 04:02PM WIB	101	100	0	0	100.00 - 102.00	100	102	76.00 - 740.00	76	740	196,900	1,056,527	131,300,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-03-26	At close: 04:00PM WIB	102	101	100	0	99.00 - 102.00	99	102	76.00 - 740.00	76	740	157,600	1,057,781	131,300,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-03-25	At close: 04:00PM WIB	102	102	0	0	102.00 - 102.00	102	102	76.00 - 740.00	76	740	28,700	1,076,338	132,600,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-03-22	At close: 04:01PM WIB	101	101	101	102	100.00 - 102.00	100	102	76.00 - 740.00	76	740	16,900	1,095,310	132,600,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-03-21	At close: 04:00PM WIB	100	0	0	0	0.0000 - 0.0000	0	0		0		0	1,099,473	0	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-03-14	As of 01:30PM WIB. Market open.	103	103	102	103	102.00 - 103.00	102	103	76.00 - 740.00	76	740	30,500	1,101,296	132,600,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-03-13	At close: 04:00PM WIB	105	105	102	103	103.00 - 106.00	103	106	76.00 - 740.00	76	740	713,400	1,097,396	133,900,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-03-11	At close: 04:10PM WIB	104	109	103	106	103.00 - 109.00	103	109	76.00 - 740.00	76	740	731,500	1,059,901	136,500,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-03-08	At close: 04:10PM WIB	104	109	103	106	103.00 - 109.00	103	109	76.00 - 740.00	76	740	731,500	1,047,456	136,500,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-03-05	At close: 03:10PM WIB	101	100	102	103	100.00 - 104.00	100	104	76.00 - 740.00	76	740	166,400	975,105	135,200,000,000	-124	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-03-04	At close: 04:00PM WIB	104	104	100	102	101.00 - 108.00	101	108	76.00 - 740.00	76	740	1,063,600	957,022	131,300,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-03-01	At close: 04:00PM WIB	103	103	103	104	103.00 - 105.00	103	105	76.00 - 740.00	76	740	708,100	953,362	135,200,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-02-28	At close: 04:04PM WIB	100	99	99	100	98.00 - 100.00	98	100	76.00 - 740.00	76	740	72,900	1,010,411	130,000,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-02-27	At close: 04:00PM WIB	100	100	99	100	98.00 - 101.00	98	101	76.00 - 740.00	76	740	273,100	1,005,793	130,000,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-02-26	At close: 04:00PM WIB	100	101	99	100	98.00 - 101.00	98	101	76.00 - 740.00	76	740	736,100	994,083	130,000,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk.	2024-02-23	At close: 04:00PM WIB	100	100	99	102	98.00 - 103.00	98	103	76.00 - 740.00	76	740	786,900	980,788	130,000,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk. (BATA.JK)	2024-02-22	At close: 04:00PM WIB	100	100	99	100	99.00 - 100.00	99	100	76.00 - 740.00	76	740	230,900	977,061	130,000,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019
BATA	PT Sepatu Bata Tbk. (BATA.JK)	2024-02-21	At close: 04:00PM WIB	100	100	99	100	98.00 - 100.00	98	100	76.00 - 740.00	76	740	821,700	963,228	130,000,000,000	-128	N/A	N/A (N/A)	Dec 03, 2019

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	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	5 Year Average Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On 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)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BATA	PT Sepatu Bata Tbk.	2024-04-15	126,100,000,000	251,650,000,000	116	1	16	0	0	740	76	100	223	1,200,000	785	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-04-12	126,100,000,000	251,650,000,000	116	1	16	0	0	740	76	100	230	1,180,000	644	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-04-11	126,100,000,000	251,650,000,000	116	1	16	0	0	740	76	100	230	1,160,000	644	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-04-10	126,100,000,000	251,650,000,000	116	1	16	0	0	740	76	100	230	1,160,000	644	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-04-05	126,100,000,000	251,650,000,000	116	1	16	0	0	740	0	100	241	1,080,000	244	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-04-04	130,000,000,000	255,550,000,000	116	1	16	0	0	740	0	100	244	1,060,000	120	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-04-03	130,000,000,000	255,550,000,000	116	1	16	0	0	740	0	101	246	1,070,000	181	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-04-02	130,000,000,000	255,550,000,000	116	1	16	0	0	740	0	101	248	1,070,000	177	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-04-01	130,000,000,000	255,550,000,000	116	1	16	0	0	740	0	101	248	1,070,000	177	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-03-29	130,000,000,000	255,550,000,000	116	1	16	0	0	740	76	102	251	1,060,000	146	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-03-28	131,300,000,000	256,850,000,000	116	1	16	0	0	740	0	103	253	1,060,000	179	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-03-27	132,600,000,000	258,150,000,000	116	1	16	0	0	740	0	104	255	1,060,000	252	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-03-26	132,600,000,000	258,150,000,000	116	1	16	0	0	740	0	104	257	1,080,000	509	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-03-25	132,600,000,000	258,150,000,000	116	1	16	0	0	740	76	104	257	1,080,000	509	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-03-22	131,300,000,000	256,850,000,000	116	1	16	0	0	740	0	106	262	1,100,000	686	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-03-21	130,000,000,000	255,550,000,000	116	1	16	0	0	740	76	106	262	1,100,000	686	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-03-14	133,900,000,000	259,450,000,000	116	1	16	0	0	740	0	111	276	1,100,000	840	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-03-13	136,500,000,000	262,050,000,000	116	1	16	0	0	740	0	111	276	1,080,000	840	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-03-11	136,500,000,000	262,050,000,000	116	1	16	0	0	740	76	111	276	1,040,000	840	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-03-08	135,200,000,000	260,750,000,000	116	1	16	0	0	740	76	112	279	1,050,000	845	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-03-05	135,200,000,000	260,750,000,000	116	1	16	0	0	740	0	115	289	957	535	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-124	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-03-04	135,200,000,000	260,750,000,000	116	1	16	0	0	740	76	115	289	957	535	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-03-01	133,900,000,000	259,450,000,000	116	1	16	0	0	740	76	116	291	953	502	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-02-28	130,000,000,000	255,550,000,000	116	1	16	-83	28	740	0	118	299	1,010,000	574	1,300,000,000	1,310,000,000	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-02-27	130,000,000,000	255,550,000,000	116	1	16	0	0	740	0	119	301	994	516	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk.	2024-02-26	130,000,000,000	255,550,000,000	116	1	16	0	0	740	0	119	301	994	516	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk. (BATA.JK)	2024-02-23	130,000,000,000	255,550,000,000	116	1	16	0	0	740	0	122	306	977	528	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk. (BATA.JK)	2024-02-22	130,000,000,000	255,550,000,000	116	1	16	0	0	740	0	123	309	963	483	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000
BATA	PT Sepatu Bata Tbk. (BATA.JK)	2024-02-21	130,000,000,000	255,550,000,000	116	1	16	0	0	740	76	123	309	963	483	1,300,000,000	0	233,820,000	82	2	N/A	Dec 03, 2019	100:1	Sep 04, 2013	Dec 31, 2022	Sep 30, 2023	-26	-12	-7	-52	641,350,000,000	493	-10	-54,340,000,000	-166,030,000,000	-128	4,080,000,000	3	129,630,000,000	55	1	182	59,910,000,000	63,280,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	77	77	77	77
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	77	77	77	77	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	15:27:51	77	77	77	77	0
2024-05-08	15:26:00	77	77	77	77	3,800
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	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
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	77	77	77	77	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	15:27:51	77	77	77	77	0
2024-05-08	15:25:00	77	77	77	77	3,800
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	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	78	78	77	77	1,500
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	81	81	79	79	7,200
2024-05-08	14:43:56	80	80	80	80	0
2024-05-08	14:40:00	80	80	80	80	200
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	80	80	80	80	100
2024-05-08	14:25:00	80	80	80	80	200
2024-05-08	14:20:00	78	80	78	80	35,200
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	78	78	78	78	1,300
2024-05-08	14:05:00	79	79	79	79	600
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	77	77	77	77	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	15:27:51	77	77	77	77	0
2024-05-08	15:15:00	77	77	77	77	3,800
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	81	81	77	77	8,700
2024-05-08	14:43:56	80	80	80	80	0
2024-05-08	14:30:00	80	80	80	80	300
2024-05-08	14:15:00	78	80	78	80	35,400
2024-05-08	14:00:00	79	79	78	78	1,900
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:02	79	79	79	79	0
2024-05-08	13:30:00	77	79	77	79	54,000
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:42:21	78	78	78	78	0
2024-05-08	11:30:00	78	78	78	78	100
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:07:58	78	78	78	78	0
2024-05-08	11:00:00	78	78	78	78	1,300
2024-05-08	10:45:00	78	78	78	78	5,000
2024-05-08	10:36:50	76	76	76	76	0
2024-05-08	10:30:00	77	77	76	76	3,500
2024-05-08	10:15:00	78	78	78	78	200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	77	77	77	77	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:27:51	77	77	77	77	0
2024-05-08	15:00:00	77	77	77	77	3,800
2024-05-08	14:43:56	80	80	80	80	0
2024-05-08	14:30:00	80	81	77	77	9,000
2024-05-08	14:00:00	79	80	78	80	37,300
2024-05-08	13:30:02	79	79	79	79	0
2024-05-08	13:30:00	77	79	77	79	54,000
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	11:42:21	78	78	78	78	0
2024-05-08	11:30:00	78	78	78	78	100
2024-05-08	11:07:58	78	78	78	78	0
2024-05-08	11:00:00	78	78	78	78	1,300
2024-05-08	10:36:50	76	76	76	76	0
2024-05-08	10:30:00	77	78	76	78	8,500
2024-05-08	10:00:00	78	78	78	78	2,300
2024-05-08	09:30:00	77	79	77	79	2,100
2024-05-08	09:28:50	79	79	79	79	0
2024-05-08	09:06:05	81	81	81	81	0
2024-05-08	09:00:00	74	81	74	79	1,100
2024-05-07	16:00:00	74	74	74	74	0
2024-05-07	15:30:00	76	76	75	75	148,100
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:47:37	75	75	75	75	0
2024-05-07	14:30:00	77	79	75	75	53,500
2024-05-07	14:00:00	78	78	77	77	800
2024-05-07	13:37:18	78	78	78	78	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	77	77	77	77	0
2024-05-08	15:27:51	77	77	77	77	0
2024-05-08	15:00:00	77	77	77	77	3,800
2024-05-08	14:43:56	80	80	80	80	0
2024-05-08	14:00:00	79	81	77	77	46,300
2024-05-08	13:30:02	79	79	79	79	0
2024-05-08	13:00:00	77	79	77	79	54,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:42:21	78	78	78	78	0
2024-05-08	11:07:58	78	78	78	78	0
2024-05-08	11:00:00	78	78	78	78	1,400
2024-05-08	10:36:50	76	76	76	76	0
2024-05-08	10:00:00	78	78	76	78	10,800
2024-05-08	09:28:50	79	79	79	79	0
2024-05-08	09:06:05	81	81	81	81	0
2024-05-08	09:00:00	74	81	74	79	0
2024-05-07	15:00:00	76	76	75	75	148,100
2024-05-07	14:47:37	75	75	75	75	0
2024-05-07	14:00:00	78	79	75	75	54,300
2024-05-07	13:37:18	78	78	78	78	0
2024-05-07	13:00:00	79	79	78	78	2,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:46:44	79	79	79	79	0
2024-05-07	11:21:58	75	75	75	75	0
2024-05-07	11:00:00	76	79	75	79	224,400
2024-05-07	10:31:02	77	77	77	77	0
2024-05-07	10:00:00	79	79	76	77	257,000
2024-05-07	09:47:52	82	82	82	82	0
2024-05-07	09:04:24	81	81	81	81	0
2024-05-07	09:00:00	81	84	79	80	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	77	77	77	77	0
2024-05-08	15:27:51	77	77	77	77	0
2024-05-08	15:00:00	77	77	77	77	4,000
2024-05-08	14:43:56	80	80	80	80	0
2024-05-08	13:30:02	79	79	79	79	0
2024-05-08	13:30:00	77	81	77	77	100,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:42:21	78	78	78	78	0
2024-05-08	11:07:58	78	78	78	78	0
2024-05-08	10:36:50	76	76	76	76	0
2024-05-08	10:30:00	77	78	76	78	9,900
2024-05-08	09:28:50	79	79	79	79	0
2024-05-08	09:06:05	81	81	81	81	0
2024-05-08	09:00:00	74	81	74	78	5,500
2024-05-07	15:00:00	76	76	74	74	162,800
2024-05-07	14:47:37	75	75	75	75	0
2024-05-07	13:37:18	78	78	78	78	0
2024-05-07	13:30:00	79	79	75	75	58,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:46:44	79	79	79	79	0
2024-05-07	11:21:58	75	75	75	75	0
2024-05-07	10:31:02	77	77	77	77	0
2024-05-07	10:30:00	77	79	75	79	476,700
2024-05-07	09:47:52	82	82	82	82	0
2024-05-07	09:04:24	81	81	81	81	0
2024-05-07	09:00:00	81	84	77	77	55,700
2024-05-06	15:12:46	83	83	83	83	0
2024-05-06	15:00:00	82	83	81	82	200,100
2024-05-06	14:32:11	82	82	82	82	0
2024-05-06	13:52:41	83	83	83	83	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	74	81	74	77	133,600
2024-05-07	09:00:00	81	84	74	74	758,900
2024-05-06	09:00:00	95	95	81	82	2,717,400
2024-05-03	09:00:00	95	95	95	95	51,500
2024-05-02	09:00:00	95	96	92	94	66,600
2024-04-30	09:00:00	95	97	92	97	67,900
2024-04-29	09:00:00	93	96	92	96	223,100
2024-04-26	09:00:00	96	97	93	96	115,900
2024-04-25	09:00:00	92	96	92	96	87,700
2024-04-24	09:00:00	95	96	90	95	67,300
2024-04-23	09:00:00	95	96	92	96	77,900
2024-04-22	09:00:00	94	96	94	96	69,500
2024-04-19	09:00:00	97	97	93	96	92,500
2024-04-18	09:00:00	96	97	93	97	140,500
2024-04-17	09:00:00	98	98	94	96	60,500
2024-04-16	09:00:00	97	98	86	96	399,000
2024-04-05	09:00:00	96	110	96	97	2,449,500
2024-04-04	09:00:00	95	99	91	97	130,700
2024-04-03	09:00:00	99	99	88	97	1,263,800
2024-04-02	09:00:00	100	100	98	100	14,800
2024-04-01	09:00:00	100	100	98	100	64,800
2024-03-28	09:00:00	101	101	98	100	386,700
2024-03-27	09:00:00	100	102	100	101	196,900
2024-03-26	09:00:00	102	102	99	101	157,600
2024-03-25	09:00:00	102	102	101	102	28,700
2024-03-22	09:00:00	101	102	100	102	13,900
2024-03-21	09:00:00	100	101	99	101	23,900
2024-03-20	09:00:00	102	102	98	100	286,500
2024-03-19	09:00:00	103	103	101	103	30,900
2024-03-18	09:00:00	104	105	101	101	623,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	81	84	74	74	758,900
2024-05-06	09:00:00	95	95	81	82	2,717,400
2024-05-02	09:00:00	95	96	92	94	66,600
2024-04-30	09:00:00	95	97	92	97	67,900
2024-04-29	09:00:00	93	96	92	96	223,100
2024-04-26	09:00:00	96	97	93	96	115,900
2024-04-25	09:00:00	92	96	92	96	87,700
2024-04-24	09:00:00	95	96	90	95	67,300
2024-04-23	09:00:00	95	96	92	96	77,900
2024-04-22	09:00:00	94	96	94	96	69,500
2024-04-19	09:00:00	97	97	93	96	92,500
2024-04-18	09:00:00	96	97	93	97	140,500
2024-04-17	09:00:00	98	98	94	96	60,500
2024-04-16	09:00:00	97	98	86	96	399,000
2024-04-05	09:00:00	96	110	96	97	2,449,500
2024-04-04	09:00:00	95	99	91	97	130,700
2024-04-03	09:00:00	99	99	88	97	1,263,800
2024-04-02	09:00:00	100	100	98	100	14,800
2024-04-01	09:00:00	100	100	98	100	64,800
2024-03-28	09:00:00	101	101	98	100	386,700
2024-03-27	09:00:00	100	102	100	101	196,900
2024-03-26	09:00:00	102	102	99	101	157,600
2024-03-25	09:00:00	102	102	101	102	28,700
2024-03-22	09:00:00	101	102	100	102	13,900
2024-03-21	09:00:00	100	101	99	101	23,900
2024-03-20	09:00:00	102	102	98	100	286,500
2024-03-19	09:00:00	103	103	101	103	30,900
2024-03-18	09:00:00	104	105	101	101	623,300
2024-03-15	09:00:00	103	104	103	104	21,600
2024-03-14	09:00:00	103	103	102	103	76,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	95	95	74	77	3,609,900
2024-04-28	00:00:00	93	97	92	95	409,100
2024-04-21	00:00:00	94	97	90	96	418,300
2024-04-14	00:00:00	97	98	86	96	692,500
2024-04-07	00:00:00	97	97	97	97	0
2024-03-31	00:00:00	100	110	88	97	3,923,600
2024-03-24	00:00:00	102	102	98	100	769,900
2024-03-17	00:00:00	104	105	98	102	978,500
2024-03-10	00:00:00	105	106	102	104	811,200
2024-03-03	00:00:00	104	109	100	105	6,167,600
2024-02-25	00:00:00	101	105	98	104	2,227,500
2024-02-18	00:00:00	99	103	97	100	3,125,100
2024-02-11	00:00:00	98	103	95	99	1,881,000
2024-02-04	00:00:00	92	102	92	98	1,293,700
2024-01-28	00:00:00	95	103	76	97	4,327,200
2024-01-21	00:00:00	100	102	91	96	3,619,300
2024-01-14	00:00:00	134	176	85	100	35,884,000
2024-01-07	00:00:00	155	155	130	135	335,800
2023-12-31	00:00:00	141	156	135	145	479,700
2023-12-24	00:00:00	144	153	137	141	220,700
2023-12-17	00:00:00	147	152	134	144	1,022,400
2023-12-10	00:00:00	171	184	132	141	900,000
2023-12-03	00:00:00	173	184	162	171	686,700
2023-11-26	00:00:00	140	212	140	171	4,875,300
2023-11-19	00:00:00	137	138	136	138	30,100
2023-11-12	00:00:00	148	148	137	137	327,800
2023-11-05	00:00:00	173	173	146	146	401,600
2023-10-29	00:00:00	200	200	177	177	394,500
2023-10-22	00:00:00	191	200	190	200	2,134,400
2023-10-15	00:00:00	196	196	190	191	73,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	95	96	74	77	3,728,000
2024-03-31	00:00:00	100	110	86	97	5,325,400
2024-02-29	00:00:00	103	109	98	100	9,435,300
2024-01-31	00:00:00	88	103	88	103	8,796,200
2023-12-31	00:00:00	141	176	76	95	43,669,000
2023-11-30	00:00:00	200	212	132	141	4,474,700
2023-10-31	00:00:00	186	190	136	190	4,233,500
2023-09-30	00:00:00	218	218	189	189	3,525,800
2023-08-31	00:00:00	366	366	218	218	905,500
2023-07-31	00:00:00	490	490	366	366	90,500
2023-06-30	00:00:00	540	550	490	490	112,700
2023-05-31	00:00:00	610	610	520	540	200,600
2023-04-30	00:00:00	575	740	555	610	104,400
2023-03-31	00:00:00	570	605	570	605	7,000
2023-02-28	00:00:00	600	600	575	600	8,500
2023-01-31	00:00:00	540	595	540	580	4,400
2022-12-31	00:00:00	520	570	515	570	257,400
2022-11-30	00:00:00	520	550	486	520	108,100
2022-10-31	00:00:00	480	595	466	515	340,100
2022-09-30	00:00:00	515	565	470	498	394,600
2022-08-31	00:00:00	525	640	486	515	2,075,900
2022-07-31	00:00:00	500	570	500	545	490,800
2022-06-30	00:00:00	515	545	474	500	440,200
2022-05-31	00:00:00	480	600	464	515	1,216,400
2022-04-30	00:00:00	1,105	1,105	454	480	43,500
2022-03-31	00:00:00	1,105	1,105	1,105	1,105	0
2022-02-28	00:00:00	1,105	1,105	1,105	1,105	0
2022-01-31	00:00:00	1,105	1,105	1,105	1,105	0
2021-12-31	00:00:00	1,105	1,105	1,105	1,105	0
2021-11-30	00:00:00	1,105	1,105	1,105	1,105	0

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	95	96	74	77	3,728,000
2024-03-31	00:00:00	100	110	86	96	5,257,500
2024-02-29	00:00:00	103	109	98	100	9,435,300
2024-01-31	00:00:00	88	110	86	97	23,556,900
2023-12-31	00:00:00	141	176	76	100	61,900,500
2023-11-30	00:00:00	200	212	76	103	56,939,900
2023-10-31	00:00:00	186	212	76	95	52,377,200
2023-09-30	00:00:00	218	218	132	141	12,234,000
2023-08-31	00:00:00	366	366	136	190	8,664,800
2023-07-31	00:00:00	490	490	189	189	4,521,800
2023-06-30	00:00:00	540	550	218	218	1,108,700
2023-05-31	00:00:00	610	610	366	366	403,800
2023-04-30	00:00:00	575	740	490	490	417,700
2023-03-31	00:00:00	605	740	520	540	311,400
2023-02-28	00:00:00	600	740	540	610	168,600
2023-01-31	00:00:00	550	615	540	605	146,200
2022-10-31	00:00:00	480	595	466	570	705,600
2022-07-31	00:00:00	500	640	470	498	2,961,300
2022-04-30	00:00:00	1,105	1,105	454	500	1,700,100
2022-01-31	00:00:00	1,105	1,105	1,105	1,105	0
2021-10-31	00:00:00	1,105	1,105	1,105	1,105	0
2021-07-31	00:00:00	1,105	1,105	1,105	1,105	0
2021-04-30	00:00:00	1,105	1,105	1,105	1,105	0
2021-01-31	00:00:00	1,105	1,105	1,105	1,105	0

Dividends Amount

Date	Time	Amount
2019-12-03	09:00:00	3
2019-07-08	09:00:00	6
2018-12-12	09:00:00	9
2018-07-06	09:00:00	6
2017-12-13	09:00:00	16
2017-07-03	09:00:00	6
2016-11-29	09:00:00	18
2016-07-01	09:00:00	6
2015-07-06	09:00:00	6
2014-12-01	09:00:00	16
2014-07-21	09:00:00	13

Dividends Yields

Year	Distribution	Total Amount	Yields
2019	2	9	0.79 %
2018	2	14	1.29 %
2017	2	21	1.92 %
2016	2	25	2.23 %
2015	1	6	0.51 %
2014	2	30	2.68 %

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