Informasi Saham BAYU PT Bayu Buana Tbk Travel Services

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya 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

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
BAYU	PT Bayu Buana Tbk (BAYU.JK)	2024-02-19	40,001	Market Cap	1	480,380,260,800	0	0	0	0	0	0
BAYU	PT Bayu Buana Tbk (BAYU.JK)	2024-02-19	40,002	Enterprise Value	2	480,380,260,800	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
BAYU	PT Bayu Buana Tbk	2024-04-15	At close: 04:00PM WIB	1,265	1,260	1,300	1,310	1,250.00 - 1,315.00	1,250	1,315	830.00 - 1,750.00	830	1,750	259,400	426,309	459,187,000,000	55	24	N/A	50.00 (3.85%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-04-12	At close: 04:00PM WIB	1,265	1,260	1,300	1,310	1,250.00 - 1,315.00	1,250	1,315	830.00 - 1,750.00	830	1,750	259,400	432,912	459,187,000,000	55	24	N/A	50.00 (3.55%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-04-11	At close: 04:00PM WIB	1,265	1,260	1,300	1,310	1,250.00 - 1,315.00	1,250	1,315	830.00 - 1,750.00	830	1,750	259,400	445,683	459,187,000,000	55	24	N/A	50.00 (3.55%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-04-10	At close: 04:00PM WIB	1,265	1,260	1,300	1,310	1,250.00 - 1,315.00	1,250	1,315	830.00 - 1,750.00	830	1,750	259,400	440,882	459,187,000,000	55	24	N/A	50.00 (3.55%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-04-05	At close: 04:00PM WIB	1,265	1,260	1,315	1,300	1,250.00 - 1,315.00	1,250	1,315	830.00 - 1,750.00	830	1,750	259,400	458,512	459,187,000,000	55	24	N/A	50.00 (3.55%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-04-04	At close: 04:06PM WIB	1,250	1,245	1,265	1,265	1,225.00 - 1,270.00	1,225	1,270	830.00 - 1,750.00	830	1,750	275,200	470,870	446,825,000,000	54	24	N/A	50.00 (3.55%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-04-03	At close: 04:14PM WIB	1,300	1,300	1,285	1,250	1,225.00 - 1,300.00	1,225	1,300	830.00 - 1,750.00	830	1,750	646,200	476,172	441,526,000,000	53	24	N/A	50.00 (3.55%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-04-02	At close: 04:00PM WIB	1,300	1,300	1,300	1,300	1,225.00 - 1,300.00	1,225	1,300	830.00 - 1,750.00	830	1,750	1,257,800	472,703	459,187,000,000	55	24	N/A	50.00 (3.55%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-04-01	At close: 04:11PM WIB	1,425	1,425	1,330	1,280	1,220.00 - 1,435.00	1,220	1,435	830.00 - 1,750.00	830	1,750	2,303,400	437,872	459,187,000,000	55	24	N/A	50.00 (3.55%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-03-29	At close: 04:00PM WIB	1,410	1,405	1,425	1,415	1,400.00 - 1,425.00	1,400	1,425	830.00 - 1,750.00	830	1,750	296,200	437,872	503,340,000,000	61	24	N/A	50.00 (3.55%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-03-28	At close: 04:00PM WIB	1,410	1,405	1,425	1,415	1,400.00 - 1,425.00	1,400	1,425	830.00 - 1,750.00	830	1,750	296,200	434,163	503,340,000,000	61	24	N/A	50.00 (3.55%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-03-27	At close: 04:00PM WIB	1,400	1,395	1,415	1,420	1,395.00 - 1,420.00	1,395	1,420	830.00 - 1,750.00	830	1,750	671,000	417,348	498,042,000,000	60	24	N/A	50.00 (3.56%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-03-26	At close: 04:01PM WIB	1,400	1,410	1,395	1,400	1,390.00 - 1,410.00	1,390	1,410	830.00 - 1,750.00	830	1,750	207,200	419,853	494,509,000,000	59	24	N/A	50.00 (3.56%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-03-25	At close: 04:00PM WIB	1,405	1,405	1,400	1,405	1,390.00 - 1,405.00	1,390	1,405	830.00 - 1,750.00	830	1,750	175,800	427,219	494,509,000,000	59	24	N/A	50.00 (3.56%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-03-22	At close: 04:05PM WIB	1,375	1,375	1,395	1,400	1,375.00 - 1,405.00	1,375	1,405	830.00 - 1,750.00	830	1,750	560,000	424,848	496,275,000,000	60	24	N/A	50.00 (3.64%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-03-21	At close: 03:30PM WIB	1,375	0	0	0	0.0000 - 0.0000	0	0		0		0	422,764	0	0	24	N/A	50.00 (3.64%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-03-14	As of 01:39PM WIB. Market open.	1,385	1,385	1,385	1,390	1,375.00 - 1,395.00	1,375	1,395	830.00 - 1,750.00	830	1,750	359,100	416,969	490,977,000,000	59	24	N/A	50.00 (3.61%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-03-13	At close: 03:49PM WIB	1,385	1,385	1,380	1,385	1,385.00 - 1,400.00	1,385	1,400	830.00 - 1,750.00	830	1,750	145,100	415,005	489,211,000,000	59	24	N/A	50.00 (3.61%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-03-11	At close: 04:06PM WIB	1,370	1,365	1,375	1,385	1,365.00 - 1,400.00	1,365	1,400	830.00 - 1,750.00	830	1,750	71,100	410,275	489,211,000,000	59	24	N/A	50.00 (3.61%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-03-08	At close: 04:06PM WIB	1,370	1,365	1,375	1,385	1,365.00 - 1,400.00	1,365	1,400	830.00 - 1,750.00	830	1,750	71,100	413,963	489,211,000,000	59	24	N/A	50.00 (3.65%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-03-05	At close: 04:00PM WIB	1,380	1,380	1,380	1,385	1,370.00 - 1,395.00	1,370	1,395	830.00 - 1,750.00	830	1,750	237,200	408,041	487,445,000,000	59	24	N/A	50.00 (3.57%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-03-04	At close: 04:08PM WIB	1,400	1,400	1,375	1,380	1,375.00 - 1,405.00	1,375	1,405	830.00 - 1,750.00	830	1,750	704,400	398,351	487,445,000,000	59	24	N/A	50.00 (3.57%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-03-01	At close: 04:00PM WIB	1,380	1,380	1,380	1,400	1,380.00 - 1,400.00	1,380	1,400	830.00 - 1,750.00	830	1,750	684,900	390,339	494,509,000,000	59	24	N/A	50.00 (3.62%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-02-28	At close: 04:00PM WIB	1,400	1,400	1,380	1,385	1,380.00 - 1,405.00	1,380	1,405	830.00 - 1,750.00	830	1,750	241,900	383,252	487,445,000,000	59	24	N/A	50.00 (3.57%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-02-27	At close: 04:09PM WIB	1,395	1,395	1,390	1,400	1,370.00 - 1,400.00	1,370	1,400	830.00 - 1,750.00	830	1,750	427,100	382,238	494,509,000,000	59	24	N/A	50.00 (3.58%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-02-26	At close: 04:05PM WIB	1,390	1,390	1,385	1,400	1,385.00 - 1,405.00	1,385	1,405	830.00 - 1,750.00	830	1,750	129,100	386,988	492,743,000,000	59	24	N/A	50.00 (3.60%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk	2024-02-23	At close: 04:00PM WIB	1,360	1,375	1,385	1,390	1,360.00 - 1,410.00	1,360	1,410	830.00 - 1,750.00	830	1,750	538,300	379,140	490,977,000,000	59	24	N/A	50.00 (3.68%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk (BAYU.JK)	2024-02-22	At close: 04:01PM WIB	1,360	1,360	1,360	1,365	1,330.00 - 1,375.00	1,330	1,375	830.00 - 1,750.00	830	1,750	826,900	367,015	480,381,000,000	58	24	N/A	50.00 (3.68%)	50	4	Jun 27, 2023
BAYU	PT Bayu Buana Tbk (BAYU.JK)	2024-02-21	At close: 04:09PM WIB	1,325	1,340	1,350	1,355	1,330.00 - 1,365.00	1,330	1,365	830.00 - 1,750.00	830	1,750	248,300	366,574	480,381,000,000	58	24	N/A	50.00 (3.77%)	50	4	Jun 27, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	PEG Ratio (5 Yr Expected)	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual 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)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BAYU	PT Bayu Buana Tbk	2024-04-15	459,190,000,000	459,190,000,000	0	0	0	0	0	0	0	0	0	1,750	830	1,364	1,410	433	948	353,220,000	0	254,050,000	37	36	50	4	0	0	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	2	5	16	2,170,000,000,000	6,157	-18	75,640,000,000	70,810,000,000	24	-39	538,480,000,000	1,524	0	2	1,273	89,500,000,000	70,620,000,000
BAYU	PT Bayu Buana Tbk	2024-04-12	459,190,000,000	459,190,000,000	0	0	0	0	0	0	0	0	0	1,750	830	1,370	1,407	446	816	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-04-11	459,190,000,000	459,190,000,000	0	0	0	0	0	0	0	0	0	1,750	830	1,370	1,407	441	816	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-04-10	459,190,000,000	459,190,000,000	0	0	0	0	0	0	0	0	0	1,750	830	1,370	1,407	441	816	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-04-05	441,530,000,000	441,530,000,000	0	0	0	0	0	0	0	0	0	1,750	0	1,376	1,400	471	655	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-04-04	459,190,000,000	459,190,000,000	0	0	0	0	0	0	0	0	0	1,750	0	1,379	1,399	476	603	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-04-03	459,190,000,000	459,190,000,000	0	0	0	0	0	0	0	0	0	1,750	0	1,381	1,398	473	490	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-04-02	459,190,000,000	459,190,000,000	0	0	0	0	0	0	0	0	0	1,750	0	1,383	1,396	438	274	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-04-01	503,340,000,000	503,340,000,000	0	0	0	0	0	0	0	0	0	1,750	0	1,383	1,396	438	274	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-03-29	503,340,000,000	503,340,000,000	0	0	0	0	0	0	0	0	0	1,750	830	1,382	1,394	434	283	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-03-28	498,040,000,000	498,040,000,000	0	0	0	0	0	0	0	0	0	1,750	0	1,382	1,392	417	192	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-03-27	496,280,000,000	496,280,000,000	0	0	0	0	0	0	0	0	0	1,750	0	1,382	1,391	420	213	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-03-26										0	0	1,750	0	1,382	1,389	427	240	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-03-25	496,280,000,000	496,280,000,000	0	0	0	0	0	0	0	0	0	1,750	830	1,382	1,389	427	240	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-03-22	485,680,000,000	485,680,000,000	0	0	0	0	0	0	0	0	0	1,750	0	1,383	1,385	423	174	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-03-21	485,680,000,000	485,680,000,000	0	0	0	0	0	0	0	0	0	1,750	830	1,383	1,385	423	174	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-03-14	489,210,000,000	489,210,000,000	0	0	0	0	0	0	0	0	0	1,750	0	1,392	1,372	415	346	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-03-13	489,210,000,000	489,210,000,000	0	0	0	0	0	0	0	0	0	1,750	0	1,396	1,368	414	332	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-03-11	489,210,000,000	489,210,000,000	0	0	0	0	0	0	0	0	0	1,750	830	1,396	1,368	408	332	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-03-08	483,910,000,000	483,910,000,000	0	0	0	0	0	0	0	0	0	1,750	830	1,397	1,366	414	379	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-03-05	494,510,000,000	494,510,000,000	0	0	0	0	0	0	0	0	0	1,750	0	1,404	1,356	398	440	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-03-04	494,510,000,000	494,510,000,000	0	0	0	0	0	0	0	0	0	1,750	830	1,404	1,356	398	440	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-03-01	487,440,000,000	487,440,000,000	0	0	0	0	0	0	0	0	0	1,750	830	1,405	1,353	390	409	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-02-28	494,510,000,000	494,510,000,000	0	0	0	0	0	0	0	44	28	1,750	0	1,412	1,346	382	436	353,220,000	354,490,000	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-02-27	492,740,000,000	492,740,000,000	0	0	0	0	0	0	0	0	0	1,750	0	1,413	1,343	387	501	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk	2024-02-26	490,980,000,000	490,980,000,000	0	0	0	0	0	0	0	0	0	1,750	0	1,413	1,343	387	501	353,220,000	0	254,050,000	44	36	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk (BAYU.JK)	2024-02-23	480,380,000,000	480,380,000,000	0	0	0	0	0	0	0	0	0	1,750	0	1,416	1,337	367	435	353,220,000	0	254,050,000	44	35	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk (BAYU.JK)	2024-02-22	480,380,000,000	480,380,000,000	0	0	0	0	0	0	0	0	0	1,750	0	1,419	1,335	367	418	353,220,000	0	254,050,000	44	35	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000
BAYU	PT Bayu Buana Tbk (BAYU.JK)	2024-02-21	468,020,000,000	468,020,000,000	0	0	0	0	0	0	0	0	0	1,750	830	1,419	1,335	367	418	353,220,000	0	254,050,000	44	35	50	4	50	4	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	6	19	2,290,000,000,000	6,478	-12	83,580,000,000	79,200,000,000	24	56	471,040,000,000	1,334	16,270,000	2	1,174	87,460,000,000	83,340,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,360	1,360	1,360	1,360	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	1,350	1,350	1,350	1,350	100
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,360	1,360	1,360	1,360	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	1,350	1,350	1,350	1,350	100
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:11	1,320	1,320	1,320	1,320	0
2024-05-08	15:08:00	1,320	1,320	1,320	1,320	1,000
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	1,360	1,360	1,360	1,360	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	1,350	1,350	1,350	1,350	100
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:11	1,320	1,320	1,320	1,320	0
2024-05-08	15:05:00	1,320	1,320	1,320	1,320	1,000
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	1,330	1,330	1,320	1,320	18,100
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:39:47	1,330	1,330	1,330	1,330	0
2024-05-08	14:35:00	1,330	1,330	1,330	1,330	111,000
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	1,330	1,330	1,330	1,330	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	1,325	1,325	1,325	1,325	1,500
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,360	1,360	1,360	1,360	0
2024-05-08	15:45:00	1,350	1,350	1,350	1,350	100
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:08:11	1,320	1,320	1,320	1,320	0
2024-05-08	15:00:00	1,320	1,320	1,320	1,320	1,000
2024-05-08	14:45:00	1,330	1,330	1,320	1,320	18,100
2024-05-08	14:39:47	1,330	1,330	1,330	1,330	0
2024-05-08	14:30:00	1,330	1,330	1,330	1,330	111,000
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	1,330	1,330	1,330	1,330	0
2024-05-08	13:45:00	1,325	1,325	1,325	1,325	1,500
2024-05-08	13:30:00	0	0	0	0	0
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	11:32:56	1,325	1,325	1,325	1,325	0
2024-05-08	11:30:00	1,340	1,340	1,325	1,325	16,300
2024-05-08	11:21:03	1,335	1,335	1,335	1,335	0
2024-05-08	11:15:00	1,345	1,345	1,330	1,330	44,100
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	1,335	1,335	1,335	1,335	7,000
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:20:41	1,335	1,335	1,335	1,335	0
2024-05-08	10:15:00	1,335	1,335	1,335	1,335	2,000
2024-05-08	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,360	1,360	1,360	1,360	0
2024-05-08	15:30:00	1,350	1,350	1,350	1,350	100
2024-05-08	15:08:11	1,320	1,320	1,320	1,320	0
2024-05-08	15:00:00	1,320	1,320	1,320	1,320	1,000
2024-05-08	14:39:47	1,330	1,330	1,330	1,330	0
2024-05-08	14:30:00	1,330	1,330	1,320	1,320	129,100
2024-05-08	14:00:00	1,330	1,330	1,330	1,330	0
2024-05-08	13:30:00	1,325	1,325	1,325	1,325	1,500
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	11:32:56	1,325	1,325	1,325	1,325	0
2024-05-08	11:30:00	1,340	1,340	1,325	1,325	16,300
2024-05-08	11:21:03	1,335	1,335	1,335	1,335	0
2024-05-08	11:00:00	1,345	1,345	1,330	1,330	44,100
2024-05-08	10:30:00	1,335	1,335	1,335	1,335	7,000
2024-05-08	10:20:41	1,335	1,335	1,335	1,335	0
2024-05-08	10:00:00	1,335	1,335	1,335	1,335	2,000
2024-05-08	09:51:44	1,350	1,350	1,350	1,350	0
2024-05-08	09:30:00	1,350	1,350	1,335	1,350	15,700
2024-05-08	09:05:00	1,350	1,350	1,350	1,350	0
2024-05-08	09:00:00	1,335	1,365	1,330	1,360	14,900
2024-05-07	16:00:00	1,325	1,325	1,325	1,325	0
2024-05-07	15:30:00	1,340	1,345	1,335	1,345	6,700
2024-05-07	15:00:00	1,345	1,345	1,315	1,340	47,700
2024-05-07	14:53:14	1,345	1,345	1,345	1,345	0
2024-05-07	14:30:00	1,345	1,350	1,345	1,345	7,600
2024-05-07	14:00:00	1,320	1,340	1,320	1,340	7,600
2024-05-07	13:55:55	1,315	1,315	1,315	1,315	0
2024-05-07	13:30:00	1,320	1,345	1,315	1,315	15,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,360	1,360	1,360	1,360	0
2024-05-08	15:08:11	1,320	1,320	1,320	1,320	0
2024-05-08	15:00:00	1,320	1,350	1,320	1,350	1,100
2024-05-08	14:39:47	1,330	1,330	1,330	1,330	0
2024-05-08	14:00:00	1,330	1,330	1,320	1,320	30,000
2024-05-08	13:00:00	1,325	1,325	1,325	1,325	1,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:32:56	1,325	1,325	1,325	1,325	0
2024-05-08	11:21:03	1,335	1,335	1,335	1,335	0
2024-05-08	11:00:00	1,345	1,345	1,325	1,325	60,400
2024-05-08	10:20:41	1,335	1,335	1,335	1,335	0
2024-05-08	10:00:00	1,335	1,335	1,335	1,335	9,000
2024-05-08	09:51:44	1,350	1,350	1,350	1,350	0
2024-05-08	09:05:00	1,350	1,350	1,350	1,350	0
2024-05-08	09:00:00	1,335	1,365	1,330	1,350	0
2024-05-07	16:00:00	1,325	1,325	1,325	1,325	0
2024-05-07	15:00:00	1,345	1,345	1,315	1,345	54,400
2024-05-07	14:53:14	1,345	1,345	1,345	1,345	0
2024-05-07	14:00:00	1,320	1,350	1,320	1,345	11,900
2024-05-07	13:55:55	1,315	1,315	1,315	1,315	0
2024-05-07	13:00:00	1,320	1,345	1,315	1,315	15,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:53:41	1,340	1,340	1,340	1,340	0
2024-05-07	11:09:58	1,350	1,350	1,350	1,350	0
2024-05-07	11:00:00	1,315	1,350	1,315	1,340	3,400
2024-05-07	10:23:17	1,320	1,320	1,320	1,320	0
2024-05-07	10:00:00	1,315	1,350	1,315	1,350	33,300
2024-05-07	09:49:55	1,315	1,315	1,315	1,315	0
2024-05-07	09:05:07	1,360	1,360	1,360	1,360	0
2024-05-07	09:00:00	1,360	1,360	1,310	1,315	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,360	1,360	1,360	1,360	0
2024-05-08	15:08:11	1,320	1,320	1,320	1,320	0
2024-05-08	15:00:00	1,320	1,360	1,320	1,360	21,100
2024-05-08	14:39:47	1,330	1,330	1,330	1,330	0
2024-05-08	13:30:00	1,325	1,330	1,320	1,320	130,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:32:56	1,325	1,325	1,325	1,325	0
2024-05-08	11:21:03	1,335	1,335	1,335	1,335	0
2024-05-08	10:30:00	1,335	1,345	1,325	1,325	67,400
2024-05-08	10:20:41	1,335	1,335	1,335	1,335	0
2024-05-08	09:51:44	1,350	1,350	1,350	1,350	0
2024-05-08	09:05:00	1,350	1,350	1,350	1,350	0
2024-05-08	09:00:00	1,335	1,365	1,330	1,335	32,600
2024-05-07	16:00:00	1,325	1,325	1,325	1,325	0
2024-05-07	15:00:00	1,345	1,345	1,315	1,325	55,900
2024-05-07	14:53:14	1,345	1,345	1,345	1,345	0
2024-05-07	13:55:55	1,315	1,315	1,315	1,315	0
2024-05-07	13:30:00	1,320	1,350	1,315	1,345	30,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:53:41	1,340	1,340	1,340	1,340	0
2024-05-07	11:09:58	1,350	1,350	1,350	1,350	0
2024-05-07	10:30:00	1,315	1,350	1,315	1,340	18,500
2024-05-07	10:23:17	1,320	1,320	1,320	1,320	0
2024-05-07	09:49:55	1,315	1,315	1,315	1,315	0
2024-05-07	09:05:07	1,360	1,360	1,360	1,360	0
2024-05-07	09:00:00	1,360	1,360	1,310	1,320	106,400
2024-05-06	15:03:12	1,360	1,360	1,360	1,360	0
2024-05-06	15:00:00	1,355	1,360	1,355	1,360	31,900
2024-05-06	14:27:05	1,360	1,360	1,360	1,360	0
2024-05-06	13:50:00	1,365	1,365	1,365	1,365	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,335	1,365	1,320	1,360	150,200
2024-05-07	09:00:00	1,360	1,360	1,310	1,325	209,600
2024-05-06	09:00:00	1,360	1,380	1,310	1,360	198,500
2024-05-03	09:00:00	1,390	1,400	1,250	1,360	321,100
2024-05-02	09:00:00	1,265	1,410	1,265	1,390	1,557,600
2024-04-30	09:00:00	1,255	1,255	1,230	1,245	299,500
2024-04-29	09:00:00	1,270	1,270	1,250	1,255	777,000
2024-04-26	09:00:00	1,310	1,310	1,215	1,270	74,700
2024-04-25	09:00:00	1,300	1,315	1,290	1,310	522,100
2024-04-24	09:00:00	1,295	1,310	1,285	1,295	121,600
2024-04-23	09:00:00	1,295	1,310	1,270	1,295	33,900
2024-04-22	09:00:00	1,225	1,300	1,225	1,295	173,600
2024-04-19	09:00:00	1,305	1,305	1,205	1,225	263,900
2024-04-18	09:00:00	1,310	1,310	1,295	1,305	100,400
2024-04-17	09:00:00	1,280	1,310	1,260	1,300	283,900
2024-04-16	09:00:00	1,300	1,325	1,265	1,280	444,700
2024-04-05	09:00:00	1,260	1,315	1,250	1,300	259,400
2024-04-04	09:00:00	1,245	1,270	1,225	1,265	275,200
2024-04-03	09:00:00	1,300	1,300	1,225	1,250	646,200
2024-04-02	09:00:00	1,300	1,300	1,225	1,300	1,257,800
2024-04-01	09:00:00	1,425	1,435	1,220	1,300	2,303,400
2024-03-28	09:00:00	1,405	1,425	1,400	1,425	296,200
2024-03-27	09:00:00	1,395	1,420	1,395	1,410	671,000
2024-03-26	09:00:00	1,410	1,410	1,390	1,400	207,200
2024-03-25	09:00:00	1,405	1,405	1,390	1,400	175,800
2024-03-22	09:00:00	1,375	1,405	1,375	1,405	560,000
2024-03-21	09:00:00	1,375	1,375	1,365	1,375	208,900
2024-03-20	09:00:00	1,375	1,385	1,365	1,375	222,100
2024-03-19	09:00:00	1,380	1,380	1,370	1,375	127,600
2024-03-18	09:00:00	1,380	1,385	1,370	1,380	131,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,360	1,360	1,310	1,325	209,600
2024-05-06	09:00:00	1,360	1,380	1,310	1,360	198,500
2024-05-03	09:00:00	1,390	1,400	1,250	1,360	321,100
2024-05-02	09:00:00	1,265	1,410	1,265	1,390	1,557,600
2024-04-30	09:00:00	1,255	1,255	1,230	1,245	299,500
2024-04-29	09:00:00	1,270	1,270	1,250	1,255	777,000
2024-04-26	09:00:00	1,310	1,310	1,215	1,270	74,700
2024-04-25	09:00:00	1,300	1,315	1,290	1,310	522,100
2024-04-24	09:00:00	1,295	1,310	1,285	1,295	121,600
2024-04-23	09:00:00	1,295	1,310	1,270	1,295	33,900
2024-04-22	09:00:00	1,225	1,300	1,225	1,295	173,600
2024-04-19	09:00:00	1,305	1,305	1,205	1,225	263,900
2024-04-18	09:00:00	1,310	1,310	1,295	1,305	100,400
2024-04-17	09:00:00	1,280	1,310	1,260	1,300	283,900
2024-04-16	09:00:00	1,300	1,325	1,265	1,280	444,700
2024-04-05	09:00:00	1,260	1,315	1,250	1,300	259,400
2024-04-04	09:00:00	1,245	1,270	1,225	1,265	275,200
2024-04-03	09:00:00	1,300	1,300	1,225	1,250	646,200
2024-04-02	09:00:00	1,300	1,300	1,225	1,300	1,257,800
2024-04-01	09:00:00	1,425	1,435	1,220	1,300	2,303,400
2024-03-28	09:00:00	1,405	1,425	1,400	1,425	296,200
2024-03-27	09:00:00	1,395	1,420	1,395	1,410	671,000
2024-03-26	09:00:00	1,410	1,410	1,390	1,400	207,200
2024-03-25	09:00:00	1,405	1,405	1,390	1,400	175,800
2024-03-22	09:00:00	1,375	1,405	1,375	1,405	560,000
2024-03-21	09:00:00	1,375	1,375	1,365	1,375	208,900
2024-03-20	09:00:00	1,375	1,385	1,365	1,375	222,100
2024-03-19	09:00:00	1,380	1,380	1,370	1,375	127,600
2024-03-18	09:00:00	1,380	1,385	1,370	1,380	131,200
2024-03-15	09:00:00	1,380	1,385	1,370	1,380	135,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,360	1,380	1,310	1,360	558,300
2024-04-28	00:00:00	1,270	1,410	1,230	1,360	2,955,200
2024-04-21	00:00:00	1,225	1,315	1,215	1,270	925,900
2024-04-14	00:00:00	1,300	1,325	1,205	1,225	1,092,900
2024-04-07	00:00:00	1,300	1,300	1,300	1,300	0
2024-03-31	00:00:00	1,425	1,435	1,220	1,300	4,742,000
2024-03-24	00:00:00	1,405	1,425	1,390	1,425	1,350,200
2024-03-17	00:00:00	1,380	1,405	1,365	1,405	1,249,800
2024-03-10	00:00:00	1,385	1,400	1,370	1,380	671,500
2024-03-03	00:00:00	1,400	1,405	1,345	1,385	1,532,500
2024-02-25	00:00:00	1,390	1,405	1,370	1,400	1,790,900
2024-02-18	00:00:00	1,375	1,410	1,305	1,390	2,611,000
2024-02-11	00:00:00	1,370	1,410	1,330	1,355	1,624,500
2024-02-04	00:00:00	1,425	1,425	1,350	1,370	1,482,800
2024-01-28	00:00:00	1,400	1,430	1,390	1,415	984,600
2024-01-21	00:00:00	1,400	1,405	1,345	1,400	3,224,900
2024-01-14	00:00:00	1,415	1,420	1,385	1,390	2,112,600
2024-01-07	00:00:00	1,430	1,445	1,385	1,410	3,475,800
2023-12-31	00:00:00	1,485	1,490	1,390	1,430	3,285,500
2023-12-24	00:00:00	1,455	1,500	1,410	1,485	305,100
2023-12-17	00:00:00	1,520	1,520	1,400	1,455	753,600
2023-12-10	00:00:00	1,505	1,530	1,425	1,510	897,200
2023-12-03	00:00:00	1,520	1,540	1,475	1,500	776,100
2023-11-26	00:00:00	1,450	1,575	1,445	1,510	1,298,600
2023-11-19	00:00:00	1,445	1,500	1,420	1,445	1,397,900
2023-11-12	00:00:00	1,430	1,470	1,385	1,445	1,703,500
2023-11-05	00:00:00	1,560	1,560	1,410	1,435	1,749,200
2023-10-29	00:00:00	1,640	1,700	1,485	1,515	3,083,700
2023-10-22	00:00:00	1,495	1,650	1,490	1,630	3,485,100
2023-10-15	00:00:00	1,515	1,550	1,475	1,480	2,479,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,265	1,410	1,250	1,360	2,437,000
2024-03-31	00:00:00	1,425	1,435	1,205	1,245	7,837,300
2024-02-29	00:00:00	1,380	1,425	1,345	1,425	5,488,900
2024-01-31	00:00:00	1,415	1,430	1,305	1,380	7,022,200
2023-12-31	00:00:00	1,485	1,490	1,345	1,415	12,885,500
2023-11-30	00:00:00	1,540	1,540	1,400	1,485	2,913,000
2023-10-31	00:00:00	1,595	1,605	1,385	1,540	8,069,500
2023-09-30	00:00:00	1,270	1,700	1,265	1,605	15,441,400
2023-08-31	00:00:00	1,440	1,440	1,205	1,245	8,254,400
2023-07-31	00:00:00	1,440	1,600	1,275	1,440	9,577,300
2023-06-30	00:00:00	1,025	1,750	1,025	1,390	6,256,500
2023-05-31	00:00:00	955	1,160	900	1,020	4,620,400
2023-04-30	00:00:00	875	995	830	955	4,922,000
2023-03-31	00:00:00	915	920	910	915	27,500
2023-02-28	00:00:00	950	950	940	945	600
2023-01-31	00:00:00	980	980	970	970	45,600
2022-12-31	00:00:00	1,000	1,055	965	980	31,800
2022-11-30	00:00:00	1,020	1,030	950	995	97,000
2022-10-31	00:00:00	1,150	1,155	995	1,025	125,900
2022-09-30	00:00:00	1,090	1,150	1,040	1,150	46,800
2022-08-31	00:00:00	1,095	1,125	1,040	1,060	25,600
2022-07-31	00:00:00	1,150	1,200	1,045	1,100	54,300
2022-06-30	00:00:00	1,190	1,240	1,065	1,105	58,600
2022-05-31	00:00:00	1,180	1,235	1,070	1,190	114,600
2022-04-30	00:00:00	1,145	1,200	1,060	1,180	98,800
2022-03-31	00:00:00	1,095	1,190	1,055	1,145	101,600
2022-02-28	00:00:00	1,165	1,175	1,050	1,095	13,200
2022-01-31	00:00:00	1,050	1,170	1,040	1,165	33,500
2021-12-31	00:00:00	1,125	1,170	1,030	1,050	67,900
2021-11-30	00:00:00	1,090	1,350	1,060	1,130	385,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,265	1,410	1,250	1,360	2,437,000
2024-03-31	00:00:00	1,425	1,435	1,205	1,255	7,537,800
2024-02-29	00:00:00	1,380	1,425	1,345	1,425	5,488,900
2024-01-31	00:00:00	1,415	1,435	1,205	1,245	20,348,400
2023-12-31	00:00:00	1,485	1,490	1,305	1,425	25,396,600
2023-11-30	00:00:00	1,540	1,540	1,305	1,380	22,820,700
2023-10-31	00:00:00	1,595	1,605	1,345	1,415	23,868,000
2023-09-30	00:00:00	1,270	1,700	1,265	1,485	26,423,900
2023-08-31	00:00:00	1,440	1,700	1,205	1,540	31,765,300
2023-07-31	00:00:00	1,440	1,700	1,205	1,605	33,273,100
2023-06-30	00:00:00	1,025	1,750	1,025	1,245	24,088,200
2023-05-31	00:00:00	955	1,750	900	1,440	20,454,200
2023-04-30	00:00:00	875	1,750	830	1,390	15,798,900
2023-03-31	00:00:00	915	1,160	830	1,020	10,284,800
2023-02-28	00:00:00	950	995	830	955	5,907,600
2023-01-31	00:00:00	970	1,045	860	915	482,300
2022-10-31	00:00:00	1,150	1,155	950	980	254,700
2022-07-31	00:00:00	1,150	1,200	1,040	1,150	126,700
2022-04-30	00:00:00	1,145	1,240	1,060	1,105	272,000
2022-01-31	00:00:00	1,050	1,190	1,040	1,145	148,300
2021-10-31	00:00:00	1,150	1,500	1,030	1,050	572,400
2021-07-31	00:00:00	1,050	1,280	940	1,200	174,300
2021-04-30	00:00:00	1,085	1,150	935	1,080	164,700
2021-01-31	00:00:00	1,080	1,120	970	1,085	90,600

Dividends Amount

Date	Time	Amount
2023-06-27	09:00:00	50
2022-07-05	09:00:00	25
2021-07-06	09:00:00	25
2020-08-27	09:00:00	50
2020-08-26	09:00:00	50

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	50	4.61 %
2022	1	25	2.30 %
2021	1	25	2.30 %
2020	2	100	9.22 %

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