Informasi Saham BBCA PT Bank Central Asia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14010	Ps Ratio	1	11	11	12
14012	Pb Ratio	2	5	5	5
14020	Forward Pe Ratio	7	22	22	25
40001	Market Cap	12	1,155,703,593,750,000	1,158,785,470,000,000	1,054,001,677,500,000
14008	Pe Ratio	18	24	24	28
101	Enterprises Value Revenue Ratio	26	10	10	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14010	Ps Ratio	1	11	11	11	12	12	12
14012	Pb Ratio	2	5	5	5	5	5	5
14020	Forward Pe Ratio	7	22	22	21	25	24	25
40001	Market Cap	12	1,155,703,593,750,000	1,158,785,470,000,000	1,087,902,316,250,000	1,127,966,707,500,000	1,078,656,687,500,000	1,054,001,677,500,000
14008	Pe Ratio	18	24	24	23	25	27	28
101	Enterprises Value Revenue Ratio	26	10	10	10	11	10	0

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	-3,570,000,000	-3,570,000,000	-44,270,000,000	22,526,000,000	54,147,000,000
20091	Net Income	48,639,122,000,000	12,218,745,000,000	40,735,722,000,000	31,422,660,000,000	27,131,109,000,000
29004	Basic E P S	395	395	330	255	220
20007	Amortization	276,409,000,000	74,340,000,000	284,770,000,000	309,082,000,000	304,529,000,000
29009	Diluted E P S	395	395	330	255	220
20136	Pretax Income	60,179,757,000,000	15,169,584,000,000	50,467,033,000,000	38,841,174,000,000	33,568,507,000,000
20145	Tax Provision	11,521,662,000,000	2,951,608,000,000	9,711,461,000,000	7,401,015,000,000	6,421,398,000,000
20100	Total Revenue	101,914,664,000,000	25,607,364,000,000	89,523,508,000,000	80,139,976,000,000	76,706,444,000,000
20177	Interest Income	86,782,312,000,000	22,588,059,000,000	71,714,450,000,000	65,357,892,000,000	65,113,460,000,000
20057	Interest Expense	9,731,953,000,000	2,732,933,000,000	6,012,580,000,000	7,539,237,000,000	9,414,666,000,000
20316	Normalized Income	48,636,235,491,184	12,218,745,000,000	40,699,970,954,908	31,440,893,769,701	27,174,898,094,076
20108	Operating Expense	39,725,532,000,000	10,771,819,000,000	34,541,198,000,000	32,057,417,000,000	31,513,253,000,000
20112	Operating Revenue	101,914,664,000,000	25,607,364,000,000	89,523,508,000,000	80,139,976,000,000	76,706,444,000,000
20087	Minority Interests	-18,973,000,000	769,000,000	-19,850,000,000	-17,499,000,000	-16,000,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	77,050,359,000,000	19,855,126,000,000	65,701,870,000,000	57,818,655,000,000	55,698,794,000,000
20416	Total Unusual Items	3,570,000,000	3,570,000,000	44,270,000,000	-22,526,000,000	-54,147,000,000
29010	Basic Average Shares	123,275,050,000	123,275,050,000	123,275,050,000	123,275,050,000	123,275,050,000
20231	Insurance And Claims	2,277,722,000,000	563,793,000,000	2,118,061,000,000	1,804,493,000,000	1,599,036,000,000
20287	Rent And Landing Fees	1,029,820,000,000	245,445,000,000	1,122,415,000,000	1,016,376,000,000	1,091,233,000,000
29011	Diluted Average Shares	123,275,050,000	123,275,050,000	123,275,050,000	123,275,050,000	123,275,050,000
20162	Special Income Charges	3,570,000,000	3,570,000,000	44,270,000,000	-22,526,000,000	-54,147,000,000
20315	Reconciled Depreciation	3,402,740,000,000	1,000,398,000,000	2,662,190,000,000	2,447,189,000,000	2,545,011,000,000
20219	Gain On Sale Of Security	1,536,687,000,000	381,391,000,000	-1,051,603,000,000	1,497,276,000,000	1,128,086,000,000
20312	Other Operating Expenses	4,163,626,000,000	1,360,715,000,000	3,626,962,000,000	3,538,575,000,000	3,809,967,000,000
20419	Tax Effect Of Unusual Items	683,491,184	0	8,518,954,908	-4,292,230,299	-10,357,905,924
20018	Depreciation Income Statement	3,126,331,000,000	926,058,000,000	2,377,420,000,000	2,138,107,000,000	2,240,482,000,000
20158	Selling And Marketing Expense	1,630,166,000,000	616,971,000,000	1,318,563,000,000	964,487,000,000	870,086,000,000
20093	Net Income Common Stockholders	48,639,122,000,000	12,218,745,000,000	40,735,722,000,000	31,422,660,000,000	27,131,109,000,000
20094	Net Income Continuous Operations	48,658,095,000,000	12,217,976,000,000	40,755,572,000,000	31,440,159,000,000	27,147,109,000,000
20045	General And Administrative Expense	11,023,647,000,000	3,002,715,000,000	10,041,549,000,000	8,799,170,000,000	8,248,145,000,000
20159	Selling General And Administration	12,653,813,000,000	3,619,686,000,000	11,360,112,000,000	9,763,657,000,000	9,118,231,000,000
20424	Diluted N I Availto Com Stockholders	48,639,122,000,000	12,218,745,000,000	40,735,722,000,000	31,422,660,000,000	27,131,109,000,000
20417	Total Unusual Items Excluding Goodwill	3,570,000,000	3,570,000,000	44,270,000,000	-22,526,000,000	-54,147,000,000
20346	Net Income Including Noncontrolling Interests	48,658,095,000,000	12,217,976,000,000	40,755,572,000,000	31,440,159,000,000	27,147,109,000,000
20019	Depreciation And Amortization In Income Statement	3,402,740,000,000	1,000,398,000,000	2,662,190,000,000	2,447,189,000,000	2,545,011,000,000
20309	Net Income From Continuing And Discontinued Operation	48,639,122,000,000	12,218,745,000,000	40,735,722,000,000	31,422,660,000,000	27,131,109,000,000
20331	Net Income From Continuing Operation Net Minority Interest	48,639,122,000,000	12,218,745,000,000	40,735,722,000,000	31,422,660,000,000	27,131,109,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	-3,570,000,000	-3,570,000,000	0	0	-8,725,000,000	-44,270,000,000	22,526,000,000	54,147,000,000
20091	Net Income	48,639,122,000,000	12,218,745,000,000	12,230,171,000,000	12,660,422,000,000	11,529,784,000,000	40,735,722,000,000	31,422,660,000,000	27,131,109,000,000
29004	Basic E P S	395	395	390	0	94	330	255	220
20007	Amortization	276,409,000,000	74,340,000,000	70,993,000,000	67,177,000,000	63,899,000,000	284,770,000,000	309,082,000,000	304,529,000,000
29009	Diluted E P S	395	395	390	0	94	330	255	220
20136	Pretax Income	60,179,757,000,000	15,169,584,000,000	15,127,334,000,000	15,663,165,000,000	14,219,674,000,000	50,467,033,000,000	38,841,174,000,000	33,568,507,000,000
20145	Tax Provision	11,521,662,000,000	2,951,608,000,000	2,887,238,000,000	2,996,042,000,000	2,686,774,000,000	9,711,461,000,000	7,401,015,000,000	6,421,398,000,000
20100	Total Revenue	101,914,664,000,000	25,607,364,000,000	25,604,842,000,000	25,146,177,000,000	25,556,281,000,000	89,523,508,000,000	80,139,976,000,000	76,706,444,000,000
20177	Interest Income	86,782,312,000,000	22,588,059,000,000	21,880,066,000,000	21,433,831,000,000	20,880,356,000,000	71,714,450,000,000	65,357,892,000,000	65,113,460,000,000
20057	Interest Expense	9,731,953,000,000	2,732,933,000,000	2,661,683,000,000	2,448,354,000,000	1,888,983,000,000	6,012,580,000,000	7,539,237,000,000	9,414,666,000,000
20316	Normalized Income	48,636,235,491,184	12,218,745,000,000	12,230,171,000,000	12,660,422,000,000	11,522,707,568,255	40,699,970,954,908	31,440,893,769,701	27,174,898,094,076
20108	Operating Expense	39,725,532,000,000	10,771,819,000,000	10,055,002,000,000	9,062,376,000,000	9,836,335,000,000	34,541,198,000,000	32,057,417,000,000	31,513,253,000,000
20112	Operating Revenue	101,914,664,000,000	25,607,364,000,000	25,604,842,000,000	25,146,177,000,000	25,556,281,000,000	89,523,508,000,000	80,139,976,000,000	76,706,444,000,000
20087	Minority Interests	-18,973,000,000	769,000,000	-9,925,000,000	-6,701,000,000	-3,116,000,000	-19,850,000,000	-17,499,000,000	-16,000,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	77,050,359,000,000	19,855,126,000,000	19,218,383,000,000	18,985,477,000,000	18,991,373,000,000	65,701,870,000,000	57,818,655,000,000	55,698,794,000,000
20416	Total Unusual Items	3,570,000,000	3,570,000,000	0	0	8,725,000,000	44,270,000,000	-22,526,000,000	-54,147,000,000
29010	Basic Average Shares	123,275,050,000	123,275,050,000	123,275,050,000	0	123,275,050,000	123,275,050,000	123,275,050,000	123,275,050,000
20231	Insurance And Claims	2,277,722,000,000	563,793,000,000	566,502,000,000	553,451,000,000	593,976,000,000	2,118,061,000,000	1,804,493,000,000	1,599,036,000,000
20287	Rent And Landing Fees	1,029,820,000,000	245,445,000,000	268,979,000,000	321,979,000,000	193,417,000,000	1,122,415,000,000	1,016,376,000,000	1,091,233,000,000
29011	Diluted Average Shares	123,275,050,000	123,275,050,000	123,275,050,000	0	123,275,050,000	123,275,050,000	123,275,050,000	123,275,050,000
20162	Special Income Charges	3,570,000,000	3,570,000,000	0	0	8,725,000,000	44,270,000,000	-22,526,000,000	-54,147,000,000
20315	Reconciled Depreciation	3,402,740,000,000	1,000,398,000,000	867,955,000,000	792,531,000,000	741,856,000,000	2,662,190,000,000	2,447,189,000,000	2,545,011,000,000
20219	Gain On Sale Of Security	1,536,687,000,000	381,391,000,000	426,707,000,000	131,612,000,000	596,977,000,000	-1,051,603,000,000	1,497,276,000,000	1,128,086,000,000
20312	Other Operating Expenses	4,163,626,000,000	1,360,715,000,000	857,041,000,000	973,252,000,000	972,618,000,000	3,626,962,000,000	3,538,575,000,000	3,809,967,000,000
20419	Tax Effect Of Unusual Items	683,491,184	0	0	0	1,648,568,255	8,518,954,908	-4,292,230,299	-10,357,905,924
20018	Depreciation Income Statement	3,126,331,000,000	926,058,000,000	796,962,000,000	725,354,000,000	677,957,000,000	2,377,420,000,000	2,138,107,000,000	2,240,482,000,000
20158	Selling And Marketing Expense	1,630,166,000,000	616,971,000,000	415,333,000,000	306,656,000,000	291,206,000,000	1,318,563,000,000	964,487,000,000	870,086,000,000
20093	Net Income Common Stockholders	48,639,122,000,000	12,218,745,000,000	12,230,171,000,000	12,660,422,000,000	11,529,784,000,000	40,735,722,000,000	31,422,660,000,000	27,131,109,000,000
20094	Net Income Continuous Operations	48,658,095,000,000	12,217,976,000,000	12,240,096,000,000	12,667,123,000,000	11,532,900,000,000	40,755,572,000,000	31,440,159,000,000	27,147,109,000,000
20045	General And Administrative Expense	11,023,647,000,000	3,002,715,000,000	3,107,551,000,000	2,550,049,000,000	2,363,332,000,000	10,041,549,000,000	8,799,170,000,000	8,248,145,000,000
20159	Selling General And Administration	12,653,813,000,000	3,619,686,000,000	3,522,884,000,000	2,856,705,000,000	2,654,538,000,000	11,360,112,000,000	9,763,657,000,000	9,118,231,000,000
20424	Diluted N I Availto Com Stockholders	48,639,122,000,000	12,218,745,000,000	12,230,171,000,000	12,660,422,000,000	11,529,784,000,000	40,735,722,000,000	31,422,660,000,000	27,131,109,000,000
20417	Total Unusual Items Excluding Goodwill	3,570,000,000	3,570,000,000	0	0	8,725,000,000	44,270,000,000	-22,526,000,000	-54,147,000,000
20346	Net Income Including Noncontrolling Interests	48,658,095,000,000	12,217,976,000,000	12,240,096,000,000	12,667,123,000,000	11,532,900,000,000	40,755,572,000,000	31,440,159,000,000	27,147,109,000,000
20019	Depreciation And Amortization In Income Statement	3,402,740,000,000	1,000,398,000,000	867,955,000,000	792,531,000,000	741,856,000,000	2,662,190,000,000	2,447,189,000,000	2,545,011,000,000
20309	Net Income From Continuing And Discontinued Operation	48,639,122,000,000	12,218,745,000,000	12,230,171,000,000	12,660,422,000,000	11,529,784,000,000	40,735,722,000,000	31,422,660,000,000	27,131,109,000,000
20331	Net Income From Continuing Operation Net Minority Interest	48,639,122,000,000	12,218,745,000,000	12,230,171,000,000	12,660,422,000,000	11,529,784,000,000	40,735,722,000,000	31,422,660,000,000	27,131,109,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	1,158,201,000,000	1,158,201,000,000	1,158,201,000,000	1,158,201,000,000
23137	Net Loan	776,191,907,000,000	676,299,161,000,000	603,663,341,000,000	560,657,630,000,000
23165	Payables	8,105,839,000,000	5,378,229,000,000	6,526,288,000,000	6,609,073,000,000
23139	Net P P E	26,824,744,000,000	24,709,372,000,000	22,169,299,000,000	21,915,054,000,000
23386	Total Debt	2,371,888,000,000	2,105,543,000,000	2,289,222,000,000	2,718,014,000,000
23100	Gross P P E	36,924,867,000,000	34,780,533,000,000	31,108,373,000,000	33,909,756,000,000
23189	Receivables	24,600,718,000,000	16,269,935,000,000	16,375,246,000,000	18,089,504,000,000
23038	Common Stock	1,540,938,000,000	1,540,938,000,000	1,540,938,000,000	1,540,938,000,000
23329	Other Assets	21,472,592,000,000	20,455,717,000,000	15,778,732,000,000	13,534,047,000,000
23532	Share Issued	123,275,050,000	123,275,050,000	123,275,050,000	123,275,050,000
23220	Total Assets	1,408,107,010,000,000	1,314,731,674,000,000	1,228,344,680,000,000	1,075,570,256,000,000
23027	Capital Stock	1,540,938,000,000	1,540,938,000,000	1,540,938,000,000	1,540,938,000,000
23028	Cash Financial	21,701,514,000,000	21,359,509,000,000	23,615,635,000,000	24,322,335,000,000
23179	Prepaid Assets	1,063,898,000,000	878,689,000,000	660,274,000,000	819,798,000,000
23223	Total Deposits	1,116,262,492,000,000	1,049,061,855,000,000	987,130,742,000,000	851,925,533,000,000
23436	Depositsby Bank	10,070,820,000,000	7,936,206,000,000	0	10,163,163,000,000
23235	Unearned Income	0	0	0	-4,697,457,000,000
23000	Accounts Payable	6,377,929,000,000	3,004,360,000,000	4,706,628,000,000	4,336,884,000,000
23245	Invested Capital	244,485,305,000,000	222,834,980,000,000	204,670,559,000,000	186,993,868,000,000
23340	Other Properties	18,770,000,000	17,996,000,000	58,384,000,000	68,484,000,000
23437	Customer Accounts	1,106,191,672,000,000	1,041,125,649,000,000	987,130,742,000,000	851,925,533,000,000
23290	Derivative Assets	217,514,000,000	100,318,000,000	1,330,085,000,000	1,080,043,000,000
23132	Minority Interest	181,337,000,000	163,049,000,000	136,172,000,000	118,383,000,000
23381	Other Liabilities	18,516,488,000,000	18,552,073,000,000	13,194,925,000,000	10,605,821,000,000
23478	Other Loan Assets	640,039,525,000,000	561,288,286,000,000	501,914,152,000,000	459,078,722,000,000
23204	Retained Earnings	219,723,216,000,000	198,132,066,000,000	177,067,556,000,000	158,298,441,000,000
23217	Total Tax Payable	1,727,910,000,000	2,373,869,000,000	1,819,660,000,000	2,272,189,000,000
23231	Trading Securities	0	0	0	2,936,245,000,000
23280	Common Stock Equity	242,356,256,000,000	221,018,606,000,000	202,712,762,000,000	184,596,326,000,000
23063	Deferred Tax Assets	7,451,236,000,000	7,321,331,000,000	5,525,516,000,000	4,880,722,000,000
23403	Net Tangible Assets	240,791,483,000,000	219,451,486,000,000	201,130,470,000,000	182,966,706,000,000
23215	Stockholders Equity	242,356,256,000,000	221,018,606,000,000	202,712,762,000,000	184,596,326,000,000
23383	Tangible Book Value	240,791,483,000,000	219,451,486,000,000	201,130,470,000,000	182,966,706,000,000
23230	Trading Liabilities	0	0	0	138,757,000,000
23374	Total Capitalization	244,485,305,000,000	222,834,980,000,000	204,670,559,000,000	186,993,868,000,000
23312	Land And Improvements	15,505,947,000,000	15,235,732,000,000	13,880,900,000,000	13,670,784,000,000
23469	Other Equity Interest	1,385,000,000	1,385,000,000	1,385,000,000	1,385,000,000
23393	Ordinary Shares Number	123,275,050,000	123,275,050,000	123,275,050,000	123,275,050,000
23395	Treasury Shares Number	0	0	0	0
23031	Cash And Due From Banks	103,433,719,000,000	140,239,363,000,000	164,539,000,000,000	86,905,477,000,000
23155	Other Intangible Assets	406,572,000,000	408,919,000,000	424,091,000,000	471,419,000,000
23008	Accumulated Depreciation	-10,100,123,000,000	-10,071,161,000,000	-8,939,074,000,000	-11,994,702,000,000
23282	Construction In Progress	2,827,584,000,000	1,763,047,000,000	902,422,000,000	1,445,777,000,000
23133	Money Market Investments	93,096,153,000,000	153,965,112,000,000	147,064,861,000,000	146,819,249,000,000
23030	Cash And Cash Equivalents	127,933,638,000,000	161,598,872,000,000	188,154,635,000,000	111,227,812,000,000
23012	Additional Paid In Capital	5,548,977,000,000	5,548,977,000,000	5,548,977,000,000	5,548,977,000,000
23275	Buildings And Improvements	8,314,756,000,000	8,130,322,000,000	7,690,124,000,000	6,890,380,000,000
23102	Held To Maturity Securities	0	0	0	22,033,947,000,000
23207	Security Agree To Be Resell	93,096,153,000,000	153,965,112,000,000	147,064,861,000,000	146,819,249,000,000
23020	Available For Sale Securities	312,053,624,000,000	248,895,166,000,000	224,232,416,000,000	192,553,101,000,000
23319	Machinery Furniture Equipment	10,257,810,000,000	9,633,436,000,000	8,576,543,000,000	11,834,331,000,000
23289	Derivative Product Liabilities	122,765,000,000	383,273,000,000	55,162,000,000	138,757,000,000
23552	Fixed Assets Revaluation Reserve	10,936,462,000,000	10,713,088,000,000	9,521,504,000,000	9,521,414,000,000
23107	Interest Bearing Deposits Assets	2,798,405,000,000	0	0	0
23016	Allowance For Loans And Lease Losses	33,636,821,000,000	34,357,747,000,000	33,238,656,000,000	27,913,451,000,000
23098	Goodwill And Other Intangible Assets	1,564,773,000,000	1,567,120,000,000	1,582,292,000,000	1,629,620,000,000
23261	Total Equity Gross Minority Interest	242,537,593,000,000	221,181,655,000,000	202,848,934,000,000	184,714,709,000,000
23259	Total Liabilities Net Minority Interest	1,165,569,417,000,000	1,093,550,019,000,000	1,025,495,746,000,000	890,855,547,000,000
23124	Long Term Debt And Capital Lease Obligation	2,371,888,000,000	2,105,543,000,000	2,289,222,000,000	2,718,014,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	221,029,791,000,000	315,563,984,000,000	335,219,496,000,000	258,047,061,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	93,096,153,000,000	153,965,112,000,000	147,064,861,000,000	146,819,249,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	1,158,201,000,000	1,158,201,000,000	1,158,201,000,000	1,158,201,000,000	1,158,201,000,000	1,158,201,000,000	1,158,201,000,000
23137	Net Loan	776,191,907,000,000	730,517,733,000,000	700,175,583,000,000	677,872,080,000,000	676,299,161,000,000	603,663,341,000,000	560,657,630,000,000
23165	Payables	8,105,839,000,000	7,966,964,000,000	8,661,587,000,000	5,661,407,000,000	5,378,229,000,000	6,526,288,000,000	6,609,073,000,000
23139	Net P P E	26,824,744,000,000	25,747,535,000,000	25,340,139,000,000	25,552,096,000,000	24,709,372,000,000	22,169,299,000,000	21,915,054,000,000
23386	Total Debt	2,371,888,000,000	1,715,772,000,000	2,506,443,000,000	2,235,270,000,000	2,105,543,000,000	2,289,222,000,000	2,718,014,000,000
23100	Gross P P E	36,924,867,000,000	37,606,908,000,000	36,543,732,000,000	36,186,339,000,000	34,780,533,000,000	31,108,373,000,000	33,909,756,000,000
23189	Receivables	24,600,718,000,000	19,482,822,000,000	20,950,629,000,000	15,670,157,000,000	16,269,935,000,000	16,375,246,000,000	18,089,504,000,000
23038	Common Stock	1,540,938,000,000	1,540,938,000,000	1,540,938,000,000	1,540,938,000,000	1,540,938,000,000	1,540,938,000,000	1,540,938,000,000
23329	Other Assets	21,472,592,000,000	21,838,344,000,000	21,141,122,000,000	20,472,186,000,000	20,455,717,000,000	15,778,732,000,000	13,534,047,000,000
23532	Share Issued	123,275,050,000	123,275,050,000	123,275,050,000	123,275,050,000	123,275,050,000	123,275,050,000	123,275,050,000
23220	Total Assets	1,408,107,010,000,000	1,381,449,427,000,000	1,356,757,402,000,000	1,321,722,691,000,000	1,314,731,674,000,000	1,228,344,680,000,000	1,075,570,256,000,000
23027	Capital Stock	1,540,938,000,000	1,540,938,000,000	1,540,938,000,000	1,540,938,000,000	1,540,938,000,000	1,540,938,000,000	1,540,938,000,000
23028	Cash Financial	21,701,514,000,000	15,037,438,000,000	18,463,789,000,000	19,537,906,000,000	21,359,509,000,000	23,615,635,000,000	24,322,335,000,000
23179	Prepaid Assets	1,063,898,000,000	894,550,000,000	980,696,000,000	1,162,719,000,000	878,689,000,000	660,274,000,000	819,798,000,000
23223	Total Deposits	1,116,262,492,000,000	1,098,320,496,000,000	1,083,201,185,000,000	1,047,415,700,000,000	1,049,061,855,000,000	987,130,742,000,000	851,925,533,000,000
23436	Depositsby Bank	10,070,820,000,000	8,132,947,000,000	10,587,678,000,000	7,275,249,000,000	7,936,206,000,000	0	10,163,163,000,000
23235	Unearned Income	0	0	0	0	0	0	-4,697,457,000,000
23000	Accounts Payable	6,377,929,000,000	7,038,999,000,000	7,741,616,000,000	2,970,954,000,000	3,004,360,000,000	4,706,628,000,000	4,336,884,000,000
23245	Invested Capital	244,485,305,000,000	237,246,310,000,000	226,871,584,000,000	213,239,435,000,000	222,834,980,000,000	204,670,559,000,000	186,993,868,000,000
23340	Other Properties	18,770,000,000	17,996,000,000	17,996,000,000	68,473,000,000	17,996,000,000	58,384,000,000	68,484,000,000
23437	Customer Accounts	1,106,191,672,000,000	1,090,187,549,000,000	1,072,613,507,000,000	1,040,140,451,000,000	1,041,125,649,000,000	987,130,742,000,000	851,925,533,000,000
23290	Derivative Assets	217,514,000,000	105,176,000,000	103,584,000,000	362,768,000,000	100,318,000,000	1,330,085,000,000	1,080,043,000,000
23132	Minority Interest	181,337,000,000	181,593,000,000	172,645,000,000	166,609,000,000	163,049,000,000	136,172,000,000	118,383,000,000
23381	Other Liabilities	18,516,488,000,000	17,308,204,000,000	17,398,559,000,000	35,773,457,000,000	18,552,073,000,000	13,194,925,000,000	10,605,821,000,000
23478	Other Loan Assets	640,039,525,000,000	601,634,442,000,000	576,795,150,000,000	561,341,179,000,000	561,288,286,000,000	501,914,152,000,000	459,078,722,000,000
23204	Retained Earnings	219,723,216,000,000	213,189,072,000,000	200,958,901,000,000	188,297,735,000,000	198,132,066,000,000	177,067,556,000,000	158,298,441,000,000
23217	Total Tax Payable	1,727,910,000,000	927,965,000,000	919,971,000,000	2,690,453,000,000	2,373,869,000,000	1,819,660,000,000	2,272,189,000,000
23231	Trading Securities	0	0	0	0	0	0	2,936,245,000,000
23280	Common Stock Equity	242,356,256,000,000	235,751,007,000,000	224,598,612,000,000	211,261,029,000,000	221,018,606,000,000	202,712,762,000,000	184,596,326,000,000
23063	Deferred Tax Assets	7,451,236,000,000	6,913,063,000,000	6,671,559,000,000	7,057,148,000,000	7,321,331,000,000	5,525,516,000,000	4,880,722,000,000
23403	Net Tangible Assets	240,791,483,000,000	234,289,661,000,000	223,105,042,000,000	209,735,795,000,000	219,451,486,000,000	201,130,470,000,000	182,966,706,000,000
23215	Stockholders Equity	242,356,256,000,000	235,751,007,000,000	224,598,612,000,000	211,261,029,000,000	221,018,606,000,000	202,712,762,000,000	184,596,326,000,000
23383	Tangible Book Value	240,791,483,000,000	234,289,661,000,000	223,105,042,000,000	209,735,795,000,000	219,451,486,000,000	201,130,470,000,000	182,966,706,000,000
23230	Trading Liabilities	0	0	0	0	0	0	138,757,000,000
23374	Total Capitalization	244,485,305,000,000	237,246,310,000,000	226,871,584,000,000	213,239,435,000,000	222,834,980,000,000	204,670,559,000,000	186,993,868,000,000
23312	Land And Improvements	15,505,947,000,000	15,266,320,000,000	15,256,021,000,000	15,245,404,000,000	15,235,732,000,000	13,880,900,000,000	13,670,784,000,000
23469	Other Equity Interest	1,385,000,000	1,385,000,000	1,385,000,000	1,385,000,000	1,385,000,000	1,385,000,000	1,385,000,000
23393	Ordinary Shares Number	123,275,050,000	123,275,050,000	123,275,050,000	123,275,050,000	123,275,050,000	123,275,050,000	123,275,050,000
23395	Treasury Shares Number	0	0	0	0	0	0	0
23031	Cash And Due From Banks	103,433,719,000,000	124,664,182,000,000	139,114,196,000,000	144,171,992,000,000	140,239,363,000,000	164,539,000,000,000	86,905,477,000,000
23155	Other Intangible Assets	406,572,000,000	303,145,000,000	335,369,000,000	367,033,000,000	408,919,000,000	424,091,000,000	471,419,000,000
23008	Accumulated Depreciation	-10,100,123,000,000	-11,859,373,000,000	-11,203,593,000,000	-10,634,243,000,000	-10,071,161,000,000	-8,939,074,000,000	-11,994,702,000,000
23282	Construction In Progress	2,827,584,000,000	2,570,909,000,000	2,592,201,000,000	2,392,355,000,000	1,763,047,000,000	902,422,000,000	1,445,777,000,000
23133	Money Market Investments	93,096,153,000,000	127,907,467,000,000	130,368,192,000,000	131,594,733,000,000	153,965,112,000,000	147,064,861,000,000	146,819,249,000,000
23030	Cash And Cash Equivalents	127,933,638,000,000	139,701,620,000,000	157,577,985,000,000	163,709,898,000,000	161,598,872,000,000	188,154,635,000,000	111,227,812,000,000
23012	Additional Paid In Capital	5,548,977,000,000	5,548,977,000,000	5,548,977,000,000	5,548,977,000,000	5,548,977,000,000	5,548,977,000,000	5,548,977,000,000
23275	Buildings And Improvements	8,314,756,000,000	8,250,660,000,000	8,166,544,000,000	8,172,340,000,000	8,130,322,000,000	7,690,124,000,000	6,890,380,000,000
23102	Held To Maturity Securities	0	0	0	0	0	0	22,033,947,000,000
23207	Security Agree To Be Resell	93,096,153,000,000	127,907,467,000,000	130,368,192,000,000	131,594,733,000,000	153,965,112,000,000	147,064,861,000,000	146,819,249,000,000
23020	Available For Sale Securities	312,053,624,000,000	290,285,476,000,000	279,732,033,000,000	271,458,455,000,000	248,895,166,000,000	224,232,416,000,000	192,553,101,000,000
23319	Machinery Furniture Equipment	10,257,810,000,000	11,501,023,000,000	10,510,970,000,000	10,307,767,000,000	9,633,436,000,000	8,576,543,000,000	11,834,331,000,000
23289	Derivative Product Liabilities	122,765,000,000	186,784,000,000	200,994,000,000	271,924,000,000	383,273,000,000	55,162,000,000	138,757,000,000
23552	Fixed Assets Revaluation Reserve	10,936,462,000,000	10,712,344,000,000	10,712,344,000,000	10,713,088,000,000	10,713,088,000,000	9,521,504,000,000	9,521,414,000,000
23107	Interest Bearing Deposits Assets	2,798,405,000,000	0	0	0	0	0	0
23016	Allowance For Loans And Lease Losses	33,636,821,000,000	34,880,876,000,000	35,067,534,000,000	35,273,665,000,000	34,357,747,000,000	33,238,656,000,000	27,913,451,000,000
23098	Goodwill And Other Intangible Assets	1,564,773,000,000	1,461,346,000,000	1,493,570,000,000	1,525,234,000,000	1,567,120,000,000	1,582,292,000,000	1,629,620,000,000
23261	Total Equity Gross Minority Interest	242,537,593,000,000	235,932,600,000,000	224,771,257,000,000	211,427,638,000,000	221,181,655,000,000	202,848,934,000,000	184,714,709,000,000
23259	Total Liabilities Net Minority Interest	1,165,569,417,000,000	1,145,516,827,000,000	1,131,986,145,000,000	1,110,295,053,000,000	1,093,550,019,000,000	1,025,495,746,000,000	890,855,547,000,000
23124	Long Term Debt And Capital Lease Obligation	2,371,888,000,000	1,715,772,000,000	2,506,443,000,000	2,235,270,000,000	2,105,543,000,000	2,289,222,000,000	2,718,014,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	221,029,791,000,000	267,609,087,000,000	287,946,177,000,000	295,304,631,000,000	315,563,984,000,000	335,219,496,000,000	258,047,061,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	93,096,153,000,000	127,907,467,000,000	130,368,192,000,000	131,594,733,000,000	153,965,112,000,000	147,064,861,000,000	146,819,249,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	22,086,000,000	8,542,000,000	5,320,000,000	15,009,000,000	9,755,000,000
26285	All Taxes Paid	-11,869,562,000,000	-2,817,734,000,000	-10,107,569,000,000	-8,525,496,000,000	-6,932,987,000,000
26185	Free Cash Flow	53,016,118,000,000	10,428,149,000,000	30,424,257,000,000	122,880,866,000,000	48,305,138,000,000
26027	Changes In Cash	-36,751,964,000,000	-15,220,314,000,000	-17,719,939,000,000	70,840,231,000,000	-8,692,237,000,000
26182	Issuance Of Debt	49,928,825,000,000	14,941,338,000,000	23,546,543,000,000	7,227,273,000,000	29,096,721,000,000
26016	End Cash Position	124,395,987,000,000	124,395,987,000,000	160,422,371,000,000	177,268,685,000,000	106,271,237,000,000
26112	Purchase Of P P E	-5,099,348,000,000	-1,938,283,000,000	-3,355,006,000,000	-3,305,452,000,000	-2,673,737,000,000
26183	Repayment Of Debt	-49,607,671,000,000	-14,310,733,000,000	-23,720,805,000,000	-7,669,654,000,000	-30,880,379,000,000
26125	Sale Of Investment	97,922,788,000,000	16,470,191,000,000	107,160,907,000,000	90,157,836,000,000	89,649,540,000,000
26005	Capital Expenditure	-5,099,348,000,000	-1,938,283,000,000	-3,355,006,000,000	-3,305,452,000,000	-2,673,737,000,000
26007	Cash Dividends Paid	-26,195,948,000,000	-5,239,190,000,000	-19,107,633,000,000	-13,732,840,000,000	-13,634,221,000,000
26012	Financing Cash Flow	-25,070,681,000,000	-3,681,917,000,000	-19,116,216,000,000	-14,098,229,000,000	-15,553,268,000,000
26013	Investing Cash Flow	-69,796,749,000,000	-23,904,829,000,000	-32,382,986,000,000	-41,247,858,000,000	-44,117,844,000,000
26014	Operating Cash Flow	58,115,466,000,000	12,366,432,000,000	33,779,263,000,000	126,186,318,000,000	50,978,875,000,000
26115	Purchase Of Business	0	0	0	0	-303,726,000,000
26283	Cash Paymentsfor Loans	-102,789,710,000,000	-45,743,670,000,000	-81,768,651,000,000	-52,529,850,000,000	-137,308,397,000,000
26110	Purchase Of Investment	-162,676,803,000,000	-38,446,236,000,000	-136,240,737,000,000	-128,125,285,000,000	-130,808,823,000,000
26015	Beginning Cash Position	160,422,371,000,000	139,191,182,000,000	177,268,685,000,000	106,271,237,000,000	113,067,545,000,000
26277	Cash Receiptsfrom Loans	167,283,909,000,000	61,327,389,000,000	89,720,816,000,000	87,630,904,000,000	90,310,870,000,000
26223	Classesof Cash Payments	-190,581,829,000,000	-64,740,313,000,000	-137,618,243,000,000	-109,445,797,000,000	-189,930,430,000,000
26099	Long Term Debt Issuance	49,928,825,000,000	14,941,338,000,000	23,546,543,000,000	7,227,273,000,000	29,096,721,000,000
26090	Long Term Debt Payments	-49,607,671,000,000	-14,310,733,000,000	-23,720,805,000,000	-7,669,654,000,000	-30,880,379,000,000
26246	Dividends Received C F I	34,528,000,000	957,000,000	46,530,000,000	10,034,000,000	9,147,000,000
26154	Common Stock Dividend Paid	-26,195,948,000,000	-5,239,190,000,000	-19,107,633,000,000	-13,732,840,000,000	-13,634,221,000,000
26284	Interestand Commission Paid	-12,184,461,000,000	-3,368,767,000,000	-8,372,338,000,000	-9,606,910,000,000	-11,422,371,000,000
26073	Net Long Term Debt Issuance	321,154,000,000	630,605,000,000	-174,262,000,000	-442,381,000,000	-1,783,658,000,000
26164	Net Other Financing Charges	804,113,000,000	926,668,000,000	165,679,000,000	76,992,000,000	-135,389,000,000
26119	Net P P E Purchase And Sale	-5,077,262,000,000	-1,929,741,000,000	-3,349,686,000,000	-3,290,443,000,000	-2,663,982,000,000
26072	Net Issuance Payments Of Debt	321,154,000,000	630,605,000,000	-174,262,000,000	-442,381,000,000	-1,783,658,000,000
26226	Paymentson Behalfof Employees	-1,029,720,000,000	-369,720,000,000	-855,848,000,000	-2,461,267,000,000	-1,476,769,000,000
26116	Net Business Purchase And Sale	0	0	0	0	-303,726,000,000
26063	Effect Of Exchange Rate Changes	725,580,000,000	425,119,000,000	873,625,000,000	157,217,000,000	1,895,929,000,000
26118	Net Investment Purchase And Sale	-64,754,015,000,000	-21,976,045,000,000	-29,079,830,000,000	-37,967,449,000,000	-41,159,283,000,000
26228	Other Cash Paymentsfrom Operating Activities	-62,708,376,000,000	-12,509,823,000,000	-34,272,471,000,000	-30,210,904,000,000	-29,511,711,000,000
26222	Other Cash Receiptsfrom Operating Activities	15,938,749,000,000	821,815,000,000	14,628,211,000,000	12,729,075,000,000	8,816,357,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	0	0	-2,241,366,000,000	-6,111,370,000,000	-3,278,195,000,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	65,474,637,000,000	14,957,541,000,000	67,048,479,000,000	134,384,681,000,000	139,159,524,000,000
26278	Cash Receiptsfrom Securities Related Activities	0	0	0	887,455,000,000	2,622,554,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	58,115,466,000,000	12,366,432,000,000	33,779,263,000,000	126,186,318,000,000	50,978,875,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	248,697,295,000,000	77,106,745,000,000	171,397,506,000,000	235,632,115,000,000	240,909,305,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	22,086,000,000	8,542,000,000	2,304,000,000	8,299,000,000	2,941,000,000	5,320,000,000	15,009,000,000	9,755,000,000
26285	All Taxes Paid	-11,869,562,000,000	-2,817,734,000,000	-2,861,311,000,000	-2,767,558,000,000	-3,422,959,000,000	-10,107,569,000,000	-8,525,496,000,000	-6,932,987,000,000
26185	Free Cash Flow	53,016,118,000,000	10,428,149,000,000	-4,945,710,000,000	23,888,974,000,000	23,644,705,000,000	30,424,257,000,000	122,880,866,000,000	48,305,138,000,000
26027	Changes In Cash	-36,751,964,000,000	-15,220,314,000,000	-17,475,944,000,000	-4,575,831,000,000	520,125,000,000	-17,719,939,000,000	70,840,231,000,000	-8,692,237,000,000
26182	Issuance Of Debt	49,928,825,000,000	14,941,338,000,000	17,774,377,000,000	11,465,327,000,000	5,747,783,000,000	23,546,543,000,000	7,227,273,000,000	29,096,721,000,000
26016	End Cash Position	124,395,987,000,000	124,395,987,000,000	139,191,182,000,000	156,986,231,000,000	161,601,269,000,000	160,422,371,000,000	177,268,685,000,000	106,271,237,000,000
26112	Purchase Of P P E	-5,099,348,000,000	-1,938,283,000,000	-1,181,384,000,000	-367,416,000,000	-1,612,265,000,000	-3,355,006,000,000	-3,305,452,000,000	-2,673,737,000,000
26183	Repayment Of Debt	-49,607,671,000,000	-14,310,733,000,000	-18,560,551,000,000	-11,170,010,000,000	-5,566,377,000,000	-23,720,805,000,000	-7,669,654,000,000	-30,880,379,000,000
26125	Sale Of Investment	97,922,788,000,000	16,470,191,000,000	41,004,672,000,000	15,149,106,000,000	25,298,819,000,000	107,160,907,000,000	90,157,836,000,000	89,649,540,000,000
26005	Capital Expenditure	-5,099,348,000,000	-1,938,283,000,000	-1,181,384,000,000	-367,416,000,000	-1,612,265,000,000	-3,355,006,000,000	-3,305,452,000,000	-2,673,737,000,000
26007	Cash Dividends Paid	-26,195,948,000,000	-5,239,190,000,000	0	0	0	-19,107,633,000,000	-13,732,840,000,000	-13,634,221,000,000
26012	Financing Cash Flow	-25,070,681,000,000	-3,681,917,000,000	-881,616,000,000	-20,663,550,000,000	156,402,000,000	-19,116,216,000,000	-14,098,229,000,000	-15,553,268,000,000
26013	Investing Cash Flow	-69,796,749,000,000	-23,904,829,000,000	-12,830,002,000,000	-8,168,671,000,000	-24,893,247,000,000	-32,382,986,000,000	-41,247,858,000,000	-44,117,844,000,000
26014	Operating Cash Flow	58,115,466,000,000	12,366,432,000,000	-3,764,326,000,000	24,256,390,000,000	25,256,970,000,000	33,779,263,000,000	126,186,318,000,000	50,978,875,000,000
26115	Purchase Of Business	0	0	0	0	0	0	0	-303,726,000,000
26283	Cash Paymentsfor Loans	-102,789,710,000,000	-45,743,670,000,000	-29,762,259,000,000	-22,610,061,000,000	-4,673,720,000,000	-81,768,651,000,000	-52,529,850,000,000	-137,308,397,000,000
26110	Purchase Of Investment	-162,676,803,000,000	-38,446,236,000,000	-52,678,228,000,000	-22,969,597,000,000	-48,582,742,000,000	-136,240,737,000,000	-128,125,285,000,000	-130,808,823,000,000
26015	Beginning Cash Position	160,422,371,000,000	139,191,182,000,000	156,986,231,000,000	161,601,269,000,000	160,422,371,000,000	177,268,685,000,000	106,271,237,000,000	113,067,545,000,000
26277	Cash Receiptsfrom Loans	167,283,909,000,000	61,327,389,000,000	30,778,699,000,000	26,727,370,000,000	48,450,451,000,000	89,720,816,000,000	87,630,904,000,000	90,310,870,000,000
26223	Classesof Cash Payments	-190,581,829,000,000	-64,740,313,000,000	-48,393,739,000,000	-46,652,797,000,000	-30,794,980,000,000	-137,618,243,000,000	-109,445,797,000,000	-189,930,430,000,000
26099	Long Term Debt Issuance	49,928,825,000,000	14,941,338,000,000	17,774,377,000,000	11,465,327,000,000	5,747,783,000,000	23,546,543,000,000	7,227,273,000,000	29,096,721,000,000
26090	Long Term Debt Payments	-49,607,671,000,000	-14,310,733,000,000	-18,560,551,000,000	-11,170,010,000,000	-5,566,377,000,000	-23,720,805,000,000	-7,669,654,000,000	-30,880,379,000,000
26246	Dividends Received C F I	34,528,000,000	957,000,000	22,634,000,000	0	0	46,530,000,000	10,034,000,000	9,147,000,000
26154	Common Stock Dividend Paid	-26,195,948,000,000	-5,239,190,000,000	0	0	0	-19,107,633,000,000	-13,732,840,000,000	-13,634,221,000,000
26284	Interestand Commission Paid	-12,184,461,000,000	-3,368,767,000,000	-3,274,695,000,000	-3,036,348,000,000	-2,504,651,000,000	-8,372,338,000,000	-9,606,910,000,000	-11,422,371,000,000
26073	Net Long Term Debt Issuance	321,154,000,000	630,605,000,000	-786,174,000,000	295,317,000,000	181,406,000,000	-174,262,000,000	-442,381,000,000	-1,783,658,000,000
26164	Net Other Financing Charges	804,113,000,000	926,668,000,000	-95,442,000,000	-2,109,000,000	-25,004,000,000	165,679,000,000	76,992,000,000	-135,389,000,000
26119	Net P P E Purchase And Sale	-5,077,262,000,000	-1,929,741,000,000	-1,179,080,000,000	-359,117,000,000	-1,609,324,000,000	-3,349,686,000,000	-3,290,443,000,000	-2,663,982,000,000
26072	Net Issuance Payments Of Debt	321,154,000,000	630,605,000,000	-786,174,000,000	295,317,000,000	181,406,000,000	-174,262,000,000	-442,381,000,000	-1,783,658,000,000
26226	Paymentson Behalfof Employees	-1,029,720,000,000	-369,720,000,000	0	0	-660,000,000,000	-855,848,000,000	-2,461,267,000,000	-1,476,769,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	-303,726,000,000
26063	Effect Of Exchange Rate Changes	725,580,000,000	425,119,000,000	-319,105,000,000	-39,207,000,000	658,773,000,000	873,625,000,000	157,217,000,000	1,895,929,000,000
26118	Net Investment Purchase And Sale	-64,754,015,000,000	-21,976,045,000,000	-11,673,556,000,000	-7,820,491,000,000	-23,283,923,000,000	-29,079,830,000,000	-37,967,449,000,000	-41,159,283,000,000
26228	Other Cash Paymentsfrom Operating Activities	-62,708,376,000,000	-12,509,823,000,000	-12,426,073,000,000	-19,927,414,000,000	-17,845,066,000,000	-34,272,471,000,000	-30,210,904,000,000	-29,511,711,000,000
26222	Other Cash Receiptsfrom Operating Activities	15,938,749,000,000	821,815,000,000	653,236,000,000	8,898,901,000,000	5,564,797,000,000	14,628,211,000,000	12,729,075,000,000	8,816,357,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	0	0	0	0	-1,688,584,000,000	-2,241,366,000,000	-6,111,370,000,000	-3,278,195,000,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	65,474,637,000,000	14,957,541,000,000	13,197,478,000,000	35,282,916,000,000	2,036,702,000,000	67,048,479,000,000	134,384,681,000,000	139,159,524,000,000
26278	Cash Receiptsfrom Securities Related Activities	0	0	0	0	0	0	887,455,000,000	2,622,554,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	58,115,466,000,000	12,366,432,000,000	-3,764,326,000,000	24,256,390,000,000	25,256,970,000,000	33,779,263,000,000	126,186,318,000,000	50,978,875,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	248,697,295,000,000	77,106,745,000,000	44,629,413,000,000	70,909,187,000,000	56,051,950,000,000	171,397,506,000,000	235,632,115,000,000	240,909,305,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
BBCA	PT Bank Central Asia Tbk	2024-04-15	At close: 04:14PM WIB	9,850	9,950	9,825	9,850	9,825.00 - 9,950.00	9,825	9,950	8,600.00 - 10,400.00	8,600	10,400	70,428,600	81,937,471	1,211,177,000,000,000	25	395	Apr 25, 2024 - Apr 29, 2024	270.00 (2.75%)	270	3	Mar 25, 2024	10,705
BBCA	PT Bank Central Asia Tbk	2024-04-12	At close: 04:14PM WIB	9,850	9,950	9,825	9,850	9,825.00 - 9,950.00	9,825	9,950	8,600.00 - 10,400.00	8,600	10,400	70,428,600	82,057,138	1,211,177,000,000,000	25	395	Apr 25, 2024 - Apr 29, 2024	270.00 (2.75%)	270	3	Mar 25, 2024	10,705
BBCA	PT Bank Central Asia Tbk	2024-04-11	At close: 04:14PM WIB	9,850	9,950	9,825	9,850	9,825.00 - 9,950.00	9,825	9,950	8,600.00 - 10,400.00	8,600	10,400	70,428,600	81,806,161	1,211,177,000,000,000	25	395	Apr 25, 2024 - Apr 29, 2024	270.00 (2.75%)	270	3	Mar 25, 2024	10,705
BBCA	PT Bank Central Asia Tbk	2024-04-10	At close: 04:14PM WIB	9,850	9,950	9,825	9,850	9,825.00 - 9,950.00	9,825	9,950	8,600.00 - 10,400.00	8,600	10,400	70,428,600	81,048,578	1,211,177,000,000,000	25	395	Apr 25, 2024 - Apr 29, 2024	270.00 (2.75%)	270	3	Mar 25, 2024	10,705
BBCA	PT Bank Central Asia Tbk	2024-04-05	At close: 04:14PM WIB	9,850	9,950	11,800	7,900	9,825.00 - 9,950.00	9,825	9,950	8,600.00 - 10,400.00	8,600	10,400	70,428,600	79,858,815	1,211,177,000,000,000	24	409	Apr 25, 2024 - Apr 29, 2024	270.00 (2.83%)	270	3	Mar 25, 2024	10,661
BBCA	PT Bank Central Asia Tbk	2024-04-04	At close: 04:14PM WIB	9,525	9,575	11,425	7,625	9,575.00 - 9,850.00	9,575	9,850	8,600.00 - 10,400.00	8,600	10,400	77,273,000	80,019,101	1,262,061,000,000,000	26	380	Apr 25, 2024 - Apr 29, 2024	270.00 (2.73%)	270	3	Mar 25, 2024	10,661
BBCA	PT Bank Central Asia Tbk	2024-04-03	At close: 04:14PM WIB	9,900	9,750	11,875	7,925	9,525.00 - 9,800.00	9,525	9,800	8,600.00 - 10,400.00	8,600	10,400	177,418,400	77,934,332	1,174,194,000,000,000	24	395	Apr 25, 2024 - Apr 29, 2024	270.00 (2.73%)	270	3	Mar 25, 2024	10,661
BBCA	PT Bank Central Asia Tbk	2024-04-02	At close: 04:14PM WIB	9,850	9,925	11,800	8,375	9,800.00 - 9,950.00	9,800	9,950	8,600.00 - 10,400.00	8,600	10,400	76,763,100	77,207,439	1,220,422,000,000,000	25	395	Apr 25, 2024 - Apr 29, 2024	270.00 (2.74%)	270	3	Mar 25, 2024	10,661
BBCA	PT Bank Central Asia Tbk	2024-04-01	At close: 04:13PM WIB	10,075	10,075	12,075	8,075	9,825.00 - 10,100.00	9,825	10,100	8,600.00 - 10,400.00	8,600	10,400	79,239,500	76,367,724	1,214,259,000,000,000	25	395	Apr 25, 2024 - Apr 29, 2024	270.00 (2.68%)	270	3	Mar 25, 2024	10,661
BBCA	PT Bank Central Asia Tbk	2024-03-29	At close: 04:14PM WIB	10,075	10,025	12,075	8,075	9,975.00 - 10,100.00	9,975	10,100	8,600.00 - 10,400.00	8,600	10,400	79,229,700	76,367,724	1,241,996,000,000,000	26	395	Apr 25, 2024 - Apr 29, 2024	270.00 (2.68%)	270	3	Mar 25, 2024	10,661
BBCA	PT Bank Central Asia Tbk	2024-03-28	At close: 04:14PM WIB	10,075	10,025	12,075	8,075	9,975.00 - 10,100.00	9,975	10,100	8,600.00 - 10,400.00	8,600	10,400	79,229,700	76,379,339	1,241,996,000,000,000	26	395	Apr 25, 2024 - Apr 29, 2024	270.00 (2.68%)	270	3	Mar 25, 2024	10,661
BBCA	PT Bank Central Asia Tbk	2024-03-27	At close: 04:14PM WIB	10,050	10,025	10,025	10,050	10,000.00 - 10,075.00	10,000	10,075	8,600.00 - 10,400.00	8,600	10,400	39,514,100	74,619,974	1,241,996,000,000,000	26	395	Apr 25, 2024 - Apr 29, 2024	270.00 (2.67%)	270	3	Mar 25, 2024	10,661
BBCA	PT Bank Central Asia Tbk	2024-03-26	At close: 04:14PM WIB	10,075	9,950	10,000	10,025	9,950.00 - 10,050.00	9,950	10,050	8,600.00 - 10,400.00	8,600	10,400	65,742,700	75,731,434	1,238,914,000,000,000	25	395	Apr 25, 2024 - Apr 29, 2024	270.00 (2.67%)	270	3	Mar 25, 2024	10,661
BBCA	PT Bank Central Asia Tbk	2024-03-25	At close: 04:13PM WIB	9,873	9,925	10,025	10,050	9,925.00 - 10,075.00	9,925	10,075	8,600.00 - 10,400.00	8,600	10,400	66,971,000	77,060,056	1,241,996,000,000,000	26	395	Apr 25, 2024 - Apr 29, 2024	270.00 (2.67%)	270	3	Mar 25, 2024	10,661
BBCA	PT Bank Central Asia Tbk	2024-03-22	At close: 04:14PM WIB	10,125	10,000	10,075	10,100	9,950.00 - 10,125.00	9,950	10,125	8,600.00 - 10,400.00	8,600	10,400	120,529,100	76,793,839	1,245,077,000,000,000	26	395	Apr 25, 2024 - Apr 29, 2024	270.00 (2.67%)	270	3	Mar 25, 2024	10,661
BBCA	PT Bank Central Asia Tbk	2024-03-21	At close: 04:13PM WIB	10,125	0	0	0	0.0000 - 0.0000	0	0		0		0	76,332,592	0	0	395	Apr 25, 2024 - Apr 29, 2024	270.00 (2.67%)	270	3	Mar 25, 2024	10,661
BBCA	PT Bank Central Asia Tbk	2024-03-14	As of 01:48PM WIB. Market open.	10,000	10,050	10,275	10,300	10,025.00 - 10,300.00	10,025	10,300	8,250.00 - 10,400.00	8,250	10,400	50,378,600	79,267,923	1,269,732,000,000,000	26	395	Apr 25, 2024 - Apr 29, 2024	212.50 (2.13%)	213	2	Dec 04, 2023	10,613
BBCA	PT Bank Central Asia Tbk	2024-03-13	At close: 04:14PM WIB	10,150	10,400	10,025	10,050	10,000.00 - 10,400.00	10,000	10,400	8,250.00 - 10,400.00	8,250	10,400	141,622,600	78,798,462	1,232,750,000,000,000	25	395	Apr 25, 2024 - Apr 29, 2024	212.50 (2.09%)	213	2	Dec 04, 2023	10,613
BBCA	PT Bank Central Asia Tbk	2024-03-11	At close: 04:14PM WIB	10,125	10,250	10,150	10,175	10,125.00 - 10,300.00	10,125	10,300	8,250.00 - 10,300.00	8,250	10,300	100,947,200	78,480,408	1,251,241,000,000,000	26	395	Apr 25, 2024 - Apr 29, 2024	212.50 (2.09%)	213	2	Dec 04, 2023	10,572
BBCA	PT Bank Central Asia Tbk	2024-03-08	At close: 04:14PM WIB	10,125	10,250	10,150	10,175	10,125.00 - 10,300.00	10,125	10,300	8,250.00 - 10,300.00	8,250	10,300	100,947,200	78,095,850	1,251,241,000,000,000	26	395	Apr 25, 2024 - Apr 29, 2024	212.50 (2.10%)	213	2	Dec 04, 2023	10,572
BBCA	PT Bank Central Asia Tbk	2024-03-05	At close: 04:14PM WIB	9,750	9,900	9,800	9,825	9,775.00 - 9,900.00	9,775	9,900	8,250.00 - 10,025.00	8,250	10,025	61,952,900	77,518,306	1,208,095,000,000,000	25	392	Apr 25, 2024 - Apr 29, 2024	212.50 (2.16%)	213	2	Dec 04, 2023	10,572
BBCA	PT Bank Central Asia Tbk	2024-03-04	At close: 04:10PM WIB	9,825	9,800	9,750	9,775	9,750.00 - 9,825.00	9,750	9,825	8,250.00 - 10,025.00	8,250	10,025	43,822,900	78,389,703	1,201,931,000,000,000	25	395	Apr 25, 2024 - Apr 29, 2024	212.50 (2.16%)	213	2	Dec 04, 2023	10,572
BBCA	PT Bank Central Asia Tbk	2024-03-01	At close: 04:14PM WIB	9,875	9,900	9,825	9,850	9,800.00 - 9,925.00	9,800	9,925	8,250.00 - 10,025.00	8,250	10,025	51,520,600	78,445,337	1,211,177,000,000,000	25	395	Apr 25, 2024 - Apr 29, 2024	212.50 (2.15%)	213	2	Dec 04, 2023	10,572
BBCA	PT Bank Central Asia Tbk	2024-02-28	At close: 04:14PM WIB	9,875	9,975	9,975	9,975	9,900.00 - 10,000.00	9,900	10,000	8,250.00 - 10,025.00	8,250	10,025	66,945,500	79,825,583	1,232,750,000,000,000	25	395	Apr 25, 2024 - Apr 29, 2024	212.50 (2.15%)	213	2	Dec 04, 2023	10,525
BBCA	PT Bank Central Asia Tbk	2024-02-27	At close: 04:13PM WIB	9,800	9,750	9,875	9,900	9,750.00 - 9,900.00	9,750	9,900	8,250.00 - 10,025.00	8,250	10,025	43,735,800	80,254,986	1,217,341,000,000,000	25	395	Apr 25, 2024 - Apr 29, 2024	212.50 (2.17%)	213	2	Dec 04, 2023	10,525
BBCA	PT Bank Central Asia Tbk	2024-02-26	At close: 04:14PM WIB	9,825	9,750	9,800	9,825	9,725.00 - 9,875.00	9,725	9,875	8,250.00 - 10,025.00	8,250	10,025	53,817,000	80,158,766	1,208,095,000,000,000	25	395	Apr 25, 2024 - Apr 29, 2024	212.50 (2.16%)	213	2	Dec 04, 2023	10,525
BBCA	PT Bank Central Asia Tbk	2024-02-23	At close: 04:14PM WIB	9,875	9,900	9,825	9,850	9,800.00 - 9,925.00	9,800	9,925	8,250.00 - 10,025.00	8,250	10,025	55,192,300	79,962,827	1,211,177,000,000,000	25	395	Apr 25, 2024 - Apr 29, 2024	212.50 (2.15%)	213	2	Dec 04, 2023	10,525
BBCA	PT Bank Central Asia Tbk (BBCA.JK)	2024-02-22	At close: 04:14PM WIB	9,975	9,975	9,900	9,925	9,875.00 - 9,975.00	9,875	9,975	8,250.00 - 10,025.00	8,250	10,025	66,913,000	79,770,100	1,217,341,000,000,000	25	395	Apr 25, 2024 - Apr 29, 2024	212.50 (2.13%)	213	2	Dec 04, 2023	10,525
BBCA	PT Bank Central Asia Tbk (BBCA.JK)	2024-02-21	At close: 04:14PM WIB	10,025	9,950	9,950	9,900	9,875.00 - 10,000.00	9,875	10,000	8,250.00 - 10,025.00	8,250	10,025	75,554,800	79,176,764	1,229,668,000,000,000	25	395	Apr 25, 2024 - Apr 29, 2024	212.50 (2.12%)	213	2	Dec 04, 2023	10,525

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
BBCA	PT Bank Central Asia Tbk	2024-04-15	1,211,180,000,000,000	25	23	12	5	0	0	10,400	8,600	9,884	9,321	82,060,000	95,970,000	123,280,000,000	0	52,490,000,000	58	21	270	3	270	3	2	54	N/A	Mar 25, 2024	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-04-12	1,211,180,000,000,000	25	23	12	5	0	0	10,400	8,600	9,872	9,314	81,810,000	85,510,000	123,280,000,000	0	52,490,000,000	58	21	270	3	270	3	2	54	N/A	Mar 25, 2024	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-04-11	1,211,180,000,000,000	25	23	12	5	0	0	10,400	8,600	9,872	9,314	81,050,000	85,510,000	123,280,000,000	0	52,490,000,000	58	21	270	3	270	3	2	54	N/A	Mar 25, 2024	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-04-10	1,211,180,000,000,000	25	23	12	5	0	0	10,400	8,600	9,872	9,314	81,050,000	85,510,000	123,280,000,000	0	52,490,000,000	58	21	270	3	270	3	2	54	N/A	Mar 25, 2024	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-04-05	1,174,190,000,000,000	25	23	12	5	0	0	10,400	0	9,849	9,295	80,020,000	83,340,000	123,280,000,000	0	52,490,000,000	58	21	270	3	0	0	2	54	N/A	Mar 25, 2024	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	393	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-04-04	1,220,420,000,000,000	25	23	12	5	0	0	10,400	0	9,853	9,292	77,930,000	71,100,000	123,280,000,000	0	52,490,000,000	58	21	270	3	0	0	2	54	N/A	Mar 25, 2024	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	380	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-04-03	1,220,420,000,000,000	25	23	12	5	0	0	10,400	0	9,849	9,288	77,210,000	69,670,000	123,280,000,000	0	52,490,000,000	58	21	270	3	0	0	2	54	N/A	Mar 25, 2024	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-04-02	1,214,260,000,000,000	25	23	12	5	0	0	10,400	0	9,846	9,284	76,370,000	77,160,000	123,280,000,000	0	52,490,000,000	58	21	270	3	0	0	2	54	N/A	Mar 25, 2024	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-04-01	1,242,000,000,000,000	26	23	12	5	0	0	10,400	0	9,846	9,284	76,370,000	77,160,000	123,280,000,000	0	52,490,000,000	58	21	270	3	0	0	2	54	N/A	Mar 25, 2024	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-03-29	1,242,000,000,000,000	26	23	12	5	0	0	10,400	8,600	9,836	9,279	76,380,000	80,310,000	123,280,000,000	0	52,490,000,000	58	21	270	3	0	0	2	54	N/A	Mar 25, 2024	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-03-28	1,242,000,000,000,000	26	23	12	5	0	0	10,400	0	9,827	9,274	74,620,000	77,240,000	123,280,000,000	0	52,490,000,000	58	21	270	3	0	0	2	54	N/A	Mar 25, 2024	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-03-27	1,245,080,000,000,000	26	23	12	5	0	0	10,400	0	9,818	9,269	75,730,000	87,340,000	123,280,000,000	0	52,490,000,000	58	21	270	3	0	0	2	54	N/A	Mar 25, 2024	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-03-26	1,245,080,000,000,000	26	23	12	5	0	0	10,400	0	9,807	9,264	77,060,000	99,180,000	123,280,000,000	0	52,490,000,000	58	21	270	3	0	0	2	54	N/A	Mar 25, 2024	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-03-25	1,245,080,000,000,000	26	23	12	5	0	0	10,400	8,600	9,807	9,264	77,060,000	99,180,000	123,280,000,000	0	52,490,000,000	58	21	270	3	0	0	2	54	N/A	Mar 25, 2024	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-03-22	1,248,160,000,000,000	26	23	12	5	0	0	10,400	0	9,784	9,254	76,330,000	94,170,000	123,280,000,000	0	49,460,000,000	58	21	270	3	0	0	2	54	N/A	Mar 25, 2024	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-03-21	1,248,160,000,000,000	26	23	12	5	0	0	10,400	8,500	9,784	9,254	76,330,000	94,170,000	123,280,000,000	0	49,460,000,000	58	21	270	3	0	0	2	54	N/A	Mar 25, 2024	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-03-14	1,232,750,000,000,000	25	23	12	5	0	0	10,300	0	9,692	9,223	78,800,000	71,270,000	123,280,000,000	0	49,460,000,000	58	21	213	2	0	0	2	54	N/A	Dec 04, 2023	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-03-13	1,251,240,000,000,000	26	23	12	5	0	0	10,300	0	9,692	9,223	78,320,000	71,270,000	123,280,000,000	0	49,460,000,000	58	21	213	2	0	0	2	54	N/A	Dec 04, 2023	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-03-11	1,251,240,000,000,000	26	23	12	5	0	0	10,300	8,250	9,692	9,223	78,480,000	71,270,000	123,280,000,000	0	49,460,000,000	58	21	213	2	0	0	2	54	N/A	Dec 04, 2023	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-03-08	1,248,160,000,000,000	26	23	12	5	0	0	10,300	8,250	9,676	9,218	78,100,000	66,690,000	123,280,000,000	0	49,460,000,000	58	21	213	2	0	0	2	54	N/A	Dec 04, 2023	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-03-05	1,211,180,000,000,000	25	23	12	5	0	0	10,025	0	9,629	9,202	78,390,000	63,210,000	123,280,000,000	0	49,460,000,000	58	21	213	2	0	0	2	54	N/A	Dec 04, 2023	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	392	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-03-04	1,211,180,000,000,000	25	23	12	5	0	0	10,025	8,250	9,629	9,202	78,390,000	63,210,000	123,280,000,000	0	49,460,000,000	58	21	213	2	0	0	2	54	N/A	Dec 04, 2023	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-03-01	1,217,340,000,000,000	25	23	12	5	0	0	10,025	8,250	9,617	9,199	78,450,000	72,290,000	123,280,000,000	0	49,460,000,000	58	21	213	2	0	0	2	54	N/A	Dec 04, 2023	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-02-28	1,217,340,000,000,000	25	23	12	5	12	28	10,025	0	9,572	9,184	80,250,000	81,720,000	123,280,000,000	124,570,000,000	49,460,000,000	58	21	213	2	0	0	2	54	N/A	Dec 04, 2023	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-02-27	1,208,100,000,000,000	25	23	12	5	0	0	10,025	0	9,549	9,179	80,160,000	86,880,000	123,280,000,000	0	49,460,000,000	58	21	213	2	0	0	2	54	N/A	Dec 04, 2023	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk	2024-02-26	1,211,180,000,000,000	25	23	12	5	0	0	10,025	0	9,549	9,179	80,160,000	86,880,000	123,280,000,000	0	49,460,000,000	58	21	213	2	0	0	2	54	N/A	Dec 04, 2023	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk (BBCA.JK)	2024-02-23	1,217,340,000,000,000	25	23	12	5	0	0	10,025	0	9,504	9,167	79,770,000	89,230,000	123,280,000,000	0	49,460,000,000	58	21	213	2	0	0	2	54	N/A	Dec 04, 2023	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk (BBCA.JK)	2024-02-22	1,229,670,000,000,000	25	23	12	5	0	0	10,025	0	9,480	9,162	79,180,000	91,630,000	123,280,000,000	0	49,460,000,000	58	22	213	2	0	0	2	54	N/A	Dec 04, 2023	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000
BBCA	PT Bank Central Asia Tbk (BBCA.JK)	2024-02-21	1,235,830,000,000,000	25	23	12	5	0	0	10,025	8,250	9,480	9,162	79,180,000	91,630,000	123,280,000,000	0	49,460,000,000	58	22	213	2	0	0	2	54	N/A	Dec 04, 2023	5:1	Oct 13, 2021	Dec 31, 2023	Dec 31, 2023	50	60	4	21	97,670,000,000,000	792	7	48,640,000,000,000	395	4	140,670,000,000,000	1,141	6,920,000,000,000	1,966	-5,490,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,375	9,375	9,375	9,375	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	9,500	9,525	9,500	9,500	1,713,500
2024-05-08	15:48:00	9,500	9,525	9,500	9,500	1,994,300
2024-05-08	15:47:00	9,500	9,525	9,500	9,500	594,500
2024-05-08	15:46:00	9,500	9,525	9,500	9,525	292,500
2024-05-08	15:45:00	9,500	9,525	9,500	9,500	667,100
2024-05-08	15:44:00	9,500	9,525	9,500	9,525	609,000
2024-05-08	15:43:00	9,525	9,525	9,500	9,500	358,600
2024-05-08	15:42:00	9,500	9,525	9,500	9,500	603,000
2024-05-08	15:41:00	9,525	9,525	9,500	9,500	292,000
2024-05-08	15:40:13	9,500	9,500	9,500	9,500	0
2024-05-08	15:40:00	9,525	9,525	9,500	9,500	966,500
2024-05-08	15:39:00	9,500	9,525	9,500	9,525	157,600
2024-05-08	15:38:00	9,500	9,525	9,500	9,525	322,100
2024-05-08	15:37:00	9,500	9,525	9,500	9,500	353,100
2024-05-08	15:36:00	9,500	9,525	9,500	9,525	295,100
2024-05-08	15:35:00	9,525	9,525	9,500	9,500	154,300
2024-05-08	15:34:00	9,525	9,525	9,500	9,525	175,600
2024-05-08	15:33:00	9,525	9,525	9,500	9,500	317,900
2024-05-08	15:32:00	9,525	9,525	9,500	9,525	158,300

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,375	9,375	9,375	9,375	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	9,500	9,525	9,500	9,500	3,707,800
2024-05-08	15:46:00	9,500	9,525	9,500	9,500	887,000
2024-05-08	15:44:00	9,500	9,525	9,500	9,500	1,276,100
2024-05-08	15:42:00	9,500	9,525	9,500	9,500	961,600
2024-05-08	15:40:14	9,525	9,525	9,525	9,525	0
2024-05-08	15:40:00	9,525	9,525	9,500	9,500	1,258,500
2024-05-08	15:38:00	9,500	9,525	9,500	9,525	479,700
2024-05-08	15:36:00	9,500	9,525	9,500	9,500	648,200
2024-05-08	15:34:00	9,525	9,525	9,500	9,500	329,900
2024-05-08	15:32:00	9,525	9,525	9,500	9,500	476,200
2024-05-08	15:30:00	9,500	9,525	9,500	9,525	548,100
2024-05-08	15:28:00	9,525	9,525	9,500	9,525	602,100
2024-05-08	15:26:00	9,500	9,525	9,500	9,525	473,100
2024-05-08	15:24:00	9,500	9,525	9,500	9,500	574,200
2024-05-08	15:22:00	9,500	9,525	9,500	9,525	770,800
2024-05-08	15:20:00	9,525	9,550	9,500	9,500	3,093,500
2024-05-08	15:18:00	9,525	9,550	9,525	9,525	567,600
2024-05-08	15:16:00	9,525	9,550	9,525	9,525	168,000
2024-05-08	15:14:00	9,550	9,550	9,525	9,525	682,000
2024-05-08	15:12:00	9,525	9,550	9,525	9,525	700,800
2024-05-08	15:10:00	9,525	9,550	9,525	9,550	689,200
2024-05-08	15:08:00	9,550	9,550	9,525	9,525	152,300
2024-05-08	15:06:00	9,550	9,550	9,525	9,550	148,300
2024-05-08	15:04:00	9,525	9,550	9,525	9,525	256,700

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,375	9,375	9,375	9,375	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	9,500	9,525	9,500	9,500	5,261,900
2024-05-08	15:40:14	9,525	9,525	9,525	9,525	0
2024-05-08	15:40:00	9,525	9,525	9,500	9,525	2,829,100
2024-05-08	15:35:00	9,525	9,525	9,500	9,525	1,282,200
2024-05-08	15:30:00	9,500	9,525	9,500	9,525	1,199,900
2024-05-08	15:25:00	9,500	9,525	9,500	9,525	1,501,000
2024-05-08	15:20:00	9,525	9,550	9,500	9,500	4,012,700
2024-05-08	15:15:00	9,525	9,550	9,525	9,525	908,300
2024-05-08	15:10:00	9,525	9,550	9,525	9,525	1,899,300
2024-05-08	15:05:00	9,550	9,550	9,525	9,525	372,700
2024-05-08	15:00:00	9,525	9,550	9,525	9,550	691,700
2024-05-08	14:55:00	9,550	9,550	9,525	9,525	884,000
2024-05-08	14:50:00	9,550	9,550	9,525	9,525	455,300
2024-05-08	14:45:00	9,525	9,550	9,525	9,525	349,400
2024-05-08	14:44:30	9,525	9,525	9,525	9,525	0
2024-05-08	14:40:00	9,550	9,550	9,525	9,525	267,200
2024-05-08	14:35:00	9,550	9,550	9,525	9,550	260,000
2024-05-08	14:30:00	9,550	9,550	9,525	9,550	250,900
2024-05-08	14:25:00	9,550	9,550	9,525	9,525	122,500
2024-05-08	14:20:00	9,525	9,550	9,525	9,525	910,700
2024-05-08	14:15:00	9,550	9,550	9,525	9,550	355,400
2024-05-08	14:10:00	9,575	9,575	9,525	9,525	713,500
2024-05-08	14:05:00	9,525	9,575	9,525	9,575	1,821,800
2024-05-08	14:00:00	9,525	9,550	9,525	9,550	1,125,100
2024-05-08	13:55:00	9,550	9,550	9,525	9,525	341,900
2024-05-08	13:50:00	9,550	9,550	9,525	9,525	241,900
2024-05-08	13:48:25	9,550	9,550	9,550	9,550	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,375	9,375	9,375	9,375	0
2024-05-08	15:45:00	9,500	9,525	9,500	9,500	5,261,900
2024-05-08	15:40:16	9,500	9,500	9,500	9,500	0
2024-05-08	15:30:00	9,500	9,525	9,500	9,525	5,311,200
2024-05-08	15:15:00	9,525	9,550	9,500	9,525	6,422,000
2024-05-08	15:00:00	9,525	9,550	9,525	9,525	2,963,700
2024-05-08	14:45:00	9,525	9,550	9,525	9,525	1,688,700
2024-05-08	14:44:31	9,525	9,525	9,525	9,525	0
2024-05-08	14:30:00	9,550	9,550	9,525	9,525	778,100
2024-05-08	14:15:00	9,550	9,550	9,525	9,525	1,388,600
2024-05-08	14:00:00	9,525	9,575	9,525	9,525	3,660,400
2024-05-08	13:48:27	9,550	9,550	9,550	9,550	0
2024-05-08	13:45:00	9,525	9,550	9,525	9,525	855,800
2024-05-08	13:30:00	9,550	9,575	9,525	9,525	3,171,200
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	9,550	9,550	9,550	9,550	0
2024-05-08	11:45:00	9,525	9,550	9,500	9,550	2,226,200
2024-05-08	11:30:00	9,525	9,550	9,500	9,500	1,481,600
2024-05-08	11:21:20	9,525	9,525	9,525	9,525	0
2024-05-08	11:15:00	9,525	9,550	9,500	9,550	3,727,600
2024-05-08	11:00:00	9,525	9,550	9,525	9,525	2,288,300
2024-05-08	10:45:00	9,550	9,575	9,525	9,525	4,281,700
2024-05-08	10:38:42	9,550	9,550	9,550	9,550	0
2024-05-08	10:30:00	9,550	9,575	9,550	9,550	1,527,600
2024-05-08	10:15:00	9,575	9,600	9,550	9,550	2,523,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,375	9,375	9,375	9,375	0
2024-05-08	15:40:14	9,525	9,525	9,525	9,525	0
2024-05-08	15:30:00	9,500	9,525	9,500	9,500	10,573,100
2024-05-08	15:00:00	9,525	9,550	9,500	9,525	9,385,700
2024-05-08	14:44:31	9,525	9,525	9,525	9,525	0
2024-05-08	14:30:00	9,550	9,550	9,525	9,525	2,466,800
2024-05-08	14:00:00	9,525	9,575	9,525	9,525	5,049,000
2024-05-08	13:48:27	9,550	9,550	9,550	9,550	0
2024-05-08	13:30:00	9,550	9,575	9,525	9,525	4,027,000
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	11:59:58	9,550	9,550	9,550	9,550	0
2024-05-08	11:30:00	9,525	9,550	9,500	9,550	3,707,800
2024-05-08	11:21:20	9,525	9,525	9,525	9,525	0
2024-05-08	11:00:00	9,525	9,550	9,500	9,550	6,015,900
2024-05-08	10:38:42	9,550	9,550	9,550	9,550	0
2024-05-08	10:30:00	9,550	9,575	9,525	9,525	5,809,300
2024-05-08	10:00:00	9,600	9,625	9,550	9,550	6,692,300
2024-05-08	09:52:43	9,600	9,600	9,600	9,600	0
2024-05-08	09:30:00	9,650	9,675	9,600	9,600	5,155,900
2024-05-08	09:07:02	9,650	9,650	9,650	9,650	0
2024-05-08	09:00:00	9,625	9,700	9,600	9,675	4,683,400
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	9,725	9,725	9,700	9,725	6,235,500
2024-05-07	15:00:00	9,725	9,750	9,675	9,700	7,774,400
2024-05-07	14:53:22	9,700	9,700	9,700	9,700	0
2024-05-07	14:30:00	9,675	9,750	9,650	9,750	4,731,300
2024-05-07	14:00:00	9,625	9,675	9,625	9,675	3,025,300
2024-05-07	13:57:28	9,650	9,650	9,650	9,650	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,375	9,375	9,375	9,375	0
2024-05-08	15:40:16	9,500	9,500	9,500	9,500	0
2024-05-08	15:00:00	9,525	9,550	9,500	9,500	19,958,800
2024-05-08	14:44:31	9,525	9,525	9,525	9,525	0
2024-05-08	14:00:00	9,525	9,575	9,525	9,525	7,515,800
2024-05-08	13:48:25	9,550	9,550	9,550	9,550	0
2024-05-08	13:00:00	9,550	9,575	9,525	9,525	4,027,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	9,550	9,550	9,550	9,550	0
2024-05-08	11:21:20	9,525	9,525	9,525	9,525	0
2024-05-08	11:00:00	9,525	9,550	9,500	9,550	9,723,700
2024-05-08	10:38:42	9,550	9,550	9,550	9,550	0
2024-05-08	10:00:00	9,600	9,625	9,525	9,525	12,501,600
2024-05-08	09:52:43	9,600	9,600	9,600	9,600	0
2024-05-08	09:07:02	9,650	9,650	9,650	9,650	0
2024-05-08	09:00:00	9,625	9,700	9,600	9,600	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	9,725	9,750	9,675	9,725	14,009,900
2024-05-07	14:53:22	9,700	9,700	9,700	9,700	0
2024-05-07	14:00:00	9,625	9,750	9,625	9,750	7,756,600
2024-05-07	13:57:28	9,650	9,650	9,650	9,650	0
2024-05-07	13:00:00	9,650	9,675	9,625	9,625	5,764,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	9,650	9,650	9,650	9,650	0
2024-05-07	11:22:22	9,650	9,650	9,650	9,650	0
2024-05-07	11:00:00	9,650	9,675	9,650	9,650	4,212,100
2024-05-07	10:33:37	9,675	9,675	9,675	9,675	0
2024-05-07	10:00:00	9,675	9,700	9,650	9,675	4,175,700
2024-05-07	09:50:23	9,675	9,675	9,675	9,675	0
2024-05-07	09:06:42	9,675	9,675	9,675	9,675	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,375	9,375	9,375	9,375	0
2024-05-08	15:40:16	9,500	9,500	9,500	9,500	0
2024-05-08	15:00:00	9,525	9,550	9,375	9,375	62,975,700
2024-05-08	14:44:31	9,525	9,525	9,525	9,525	0
2024-05-08	13:48:25	9,550	9,550	9,550	9,550	0
2024-05-08	13:30:00	9,550	9,575	9,525	9,525	11,542,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	9,550	9,550	9,550	9,550	0
2024-05-08	11:21:20	9,525	9,525	9,525	9,525	0
2024-05-08	10:38:42	9,550	9,550	9,550	9,550	0
2024-05-08	10:30:00	9,550	9,575	9,500	9,550	15,533,000
2024-05-08	09:52:43	9,600	9,600	9,600	9,600	0
2024-05-08	09:07:02	9,650	9,650	9,650	9,650	0
2024-05-08	09:00:00	9,625	9,700	9,550	9,550	16,531,600
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	9,725	9,750	9,675	9,700	35,869,900
2024-05-07	14:53:22	9,700	9,700	9,700	9,700	0
2024-05-07	13:57:28	9,650	9,650	9,650	9,650	0
2024-05-07	13:30:00	9,650	9,750	9,625	9,750	13,521,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	9,650	9,650	9,650	9,650	0
2024-05-07	11:22:18	9,650	9,650	9,650	9,650	0
2024-05-07	10:33:37	9,675	9,675	9,675	9,675	0
2024-05-07	10:30:00	9,675	9,700	9,650	9,650	6,170,300
2024-05-07	09:50:22	9,650	9,650	9,650	9,650	0
2024-05-07	09:06:40	9,700	9,700	9,700	9,700	0
2024-05-07	09:00:00	9,725	9,725	9,650	9,675	7,429,500
2024-05-06	15:15:25	9,850	9,850	9,850	9,850	0
2024-05-06	15:00:00	9,850	9,850	9,800	9,800	21,215,700
2024-05-06	14:34:33	9,850	9,850	9,850	9,850	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	9,600	9,700	9,375	9,375	112,808,900
2024-05-07	09:00:00	9,700	9,750	9,625	9,700	66,746,800
2024-05-06	09:00:00	9,850	9,875	9,775	9,800	53,076,200
2024-05-03	09:00:00	9,750	9,850	9,675	9,850	81,200,400
2024-05-02	09:00:00	9,900	9,900	9,500	9,550	97,079,400
2024-04-30	09:00:00	10,050	10,050	9,800	9,800	109,623,000
2024-04-29	09:00:00	9,525	9,850	9,525	9,800	90,063,500
2024-04-26	09:00:00	9,700	9,825	9,625	9,625	100,932,900
2024-04-25	09:00:00	10,000	10,000	9,700	9,775	104,874,100
2024-04-24	09:00:00	9,825	9,950	9,750	9,950	132,832,700
2024-04-23	09:00:00	9,400	9,775	9,400	9,725	178,833,000
2024-04-22	09:00:00	9,400	9,425	9,350	9,350	128,908,000
2024-04-19	09:00:00	9,350	9,500	9,300	9,475	147,784,300
2024-04-18	09:00:00	9,525	9,575	9,450	9,475	127,134,000
2024-04-17	09:00:00	9,550	9,675	9,525	9,525	95,620,700
2024-04-16	09:00:00	9,350	9,575	9,250	9,475	283,265,900
2024-04-05	09:00:00	9,950	9,950	9,825	9,825	70,428,600
2024-04-04	09:00:00	9,575	9,850	9,575	9,850	75,993,500
2024-04-03	09:00:00	9,750	9,800	9,525	9,525	177,418,400
2024-04-02	09:00:00	9,925	9,950	9,800	9,900	76,763,100
2024-04-01	09:00:00	10,075	10,100	9,825	9,850	79,248,700
2024-03-28	09:00:00	10,025	10,100	9,975	10,075	79,229,700
2024-03-27	09:00:00	10,025	10,075	10,000	10,075	39,514,100
2024-03-26	09:00:00	10,050	10,050	9,950	10,050	65,742,700
2024-03-25	09:00:00	10,075	10,075	9,925	10,075	66,971,000
2024-03-22	09:00:00	10,000	10,125	9,950	10,100	91,968,200
2024-03-21	09:00:00	10,175	10,225	10,050	10,125	90,279,400
2024-03-20	09:00:00	10,100	10,150	10,075	10,125	66,269,700
2024-03-19	09:00:00	10,150	10,250	10,150	10,175	55,004,800
2024-03-18	09:00:00	10,175	10,275	10,150	10,150	62,444,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	9,700	9,750	9,625	9,700	66,746,800
2024-05-06	09:00:00	9,850	9,875	9,775	9,800	53,076,200
2024-05-03	09:00:00	9,750	9,850	9,675	9,850	81,200,400
2024-05-02	09:00:00	9,900	9,900	9,500	9,550	97,079,400
2024-04-30	09:00:00	10,050	10,050	9,800	9,800	109,623,000
2024-04-29	09:00:00	9,525	9,850	9,525	9,800	90,063,500
2024-04-26	09:00:00	9,700	9,825	9,625	9,625	100,932,900
2024-04-25	09:00:00	10,000	10,000	9,700	9,775	104,874,100
2024-04-24	09:00:00	9,825	9,950	9,750	9,950	132,832,700
2024-04-23	09:00:00	9,400	9,775	9,400	9,725	178,833,000
2024-04-22	09:00:00	9,400	9,425	9,350	9,350	128,908,000
2024-04-19	09:00:00	9,350	9,500	9,300	9,475	147,784,300
2024-04-18	09:00:00	9,525	9,575	9,450	9,475	127,134,000
2024-04-17	09:00:00	9,550	9,675	9,525	9,525	95,620,700
2024-04-16	09:00:00	9,350	9,575	9,250	9,475	283,265,900
2024-04-05	09:00:00	9,950	9,950	9,825	9,825	70,428,600
2024-04-04	09:00:00	9,575	9,850	9,575	9,850	75,993,500
2024-04-03	09:00:00	9,750	9,800	9,525	9,525	177,418,400
2024-04-02	09:00:00	9,925	9,950	9,800	9,900	76,763,100
2024-04-01	09:00:00	10,075	10,100	9,825	9,850	79,248,700
2024-03-28	09:00:00	10,025	10,100	9,975	10,075	79,229,700
2024-03-27	09:00:00	10,025	10,075	10,000	10,075	39,514,100
2024-03-26	09:00:00	10,050	10,050	9,950	10,050	65,742,700
2024-03-25	09:00:00	10,075	10,075	9,925	10,075	66,971,000
2024-03-22	09:00:00	10,000	10,125	9,950	10,100	91,968,200
2024-03-21	09:00:00	10,175	10,225	10,050	10,125	90,279,400
2024-03-20	09:00:00	10,100	10,150	10,075	10,125	66,269,700
2024-03-19	09:00:00	10,150	10,250	10,150	10,175	55,004,800
2024-03-18	09:00:00	10,175	10,275	10,150	10,150	62,444,100
2024-03-15	09:00:00	10,200	10,300	10,050	10,150	154,176,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	9,850	9,875	9,375	9,375	232,631,900
2024-04-28	00:00:00	9,525	10,050	9,500	9,850	377,966,300
2024-04-21	00:00:00	9,400	10,000	9,350	9,625	646,380,700
2024-04-14	00:00:00	9,350	9,675	9,250	9,475	653,804,900
2024-04-07	00:00:00	9,825	9,825	9,825	9,825	0
2024-03-31	00:00:00	10,075	10,100	9,525	9,825	479,852,300
2024-03-24	00:00:00	10,075	10,100	9,925	10,075	251,457,500
2024-03-17	00:00:00	10,175	10,275	9,950	10,100	365,966,200
2024-03-10	00:00:00	10,400	10,400	10,000	10,150	406,480,500
2024-03-03	00:00:00	9,800	10,300	9,750	10,150	395,334,500
2024-02-25	00:00:00	9,750	10,000	9,725	9,825	317,326,700
2024-02-18	00:00:00	9,900	10,025	9,800	9,825	314,815,900
2024-02-11	00:00:00	9,750	10,000	9,700	9,950	461,047,900
2024-02-04	00:00:00	9,675	9,750	9,525	9,700	238,587,800
2024-01-28	00:00:00	9,400	9,800	9,375	9,700	452,703,100
2024-01-21	00:00:00	9,600	9,650	9,300	9,350	372,312,900
2024-01-14	00:00:00	9,750	9,775	9,600	9,625	375,200,200
2024-01-07	00:00:00	9,600	9,700	9,475	9,700	271,154,400
2023-12-31	00:00:00	9,400	9,600	9,325	9,575	206,940,400
2023-12-24	00:00:00	9,325	9,450	9,325	9,400	214,552,700
2023-12-17	00:00:00	9,200	9,350	9,125	9,325	402,391,100
2023-12-10	00:00:00	8,675	9,225	8,675	9,225	608,138,900
2023-12-03	00:00:00	8,950	9,025	8,725	8,750	366,178,200
2023-11-26	00:00:00	8,900	8,975	8,850	8,950	445,343,700
2023-11-19	00:00:00	8,975	9,025	8,775	8,925	296,369,600
2023-11-12	00:00:00	8,875	9,075	8,850	9,075	248,766,100
2023-11-05	00:00:00	8,975	9,050	8,825	8,825	274,303,100
2023-10-29	00:00:00	8,700	8,950	8,600	8,900	300,358,400
2023-10-22	00:00:00	8,875	8,950	8,700	8,700	297,995,200
2023-10-15	00:00:00	9,125	9,125	8,725	8,975	294,018,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	9,900	9,900	9,375	9,375	410,911,700
2024-03-31	00:00:00	10,075	10,100	9,250	9,800	1,979,724,400
2024-02-29	00:00:00	9,900	10,400	9,750	10,075	1,470,759,300
2024-01-31	00:00:00	9,650	10,025	9,525	9,875	1,483,790,400
2023-12-31	00:00:00	9,400	9,775	9,300	9,550	1,474,778,300
2023-11-30	00:00:00	8,925	9,450	8,675	9,400	1,671,827,300
2023-10-31	00:00:00	8,750	9,075	8,600	8,975	1,367,708,700
2023-09-30	00:00:00	8,900	9,250	8,700	8,750	1,473,758,400
2023-08-31	00:00:00	9,200	9,275	8,825	8,825	1,277,052,400
2023-07-31	00:00:00	9,175	9,450	9,100	9,175	1,406,160,600
2023-06-30	00:00:00	9,025	9,400	9,025	9,125	1,307,303,300
2023-05-31	00:00:00	9,050	9,325	8,950	9,150	1,050,138,400
2023-04-30	00:00:00	8,900	9,325	8,700	9,050	1,788,976,000
2023-03-31	00:00:00	9,100	9,125	9,050	9,050	145,775,300
2023-02-28	00:00:00	8,825	8,850	8,725	8,750	97,146,900
2023-01-31	00:00:00	8,675	8,775	8,650	8,750	166,333,300
2022-12-31	00:00:00	8,575	8,850	8,000	8,475	1,941,986,600
2022-11-30	00:00:00	9,275	9,350	8,350	8,550	2,124,227,400
2022-10-31	00:00:00	9,000	9,400	8,550	9,300	2,309,626,900
2022-09-30	00:00:00	8,450	8,900	8,125	8,800	1,737,574,600
2022-08-31	00:00:00	8,150	8,875	8,125	8,550	2,394,672,300
2022-07-31	00:00:00	7,350	8,275	7,350	8,200	2,055,623,100
2022-06-30	00:00:00	7,300	7,475	7,000	7,350	1,422,575,700
2022-05-31	00:00:00	7,750	7,750	7,250	7,250	2,042,126,700
2022-04-30	00:00:00	8,125	8,125	7,250	7,750	2,608,979,400
2022-03-31	00:00:00	8,075	8,250	7,625	8,125	1,705,910,600
2022-02-28	00:00:00	8,000	8,300	7,650	7,975	2,254,595,300
2022-01-31	00:00:00	7,625	8,175	7,625	8,050	1,312,503,600
2021-12-31	00:00:00	7,325	7,950	7,300	7,625	1,472,535,200
2021-11-30	00:00:00	7,275	7,525	7,275	7,300	1,280,505,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	9,900	9,900	9,375	9,375	410,911,700
2024-03-31	00:00:00	10,075	10,100	9,250	9,800	1,870,101,400
2024-02-29	00:00:00	9,900	10,400	9,750	10,075	1,470,759,300
2024-01-31	00:00:00	9,650	10,400	9,250	9,800	4,934,274,100
2023-12-31	00:00:00	9,400	10,400	9,300	10,075	4,429,328,000
2023-11-30	00:00:00	8,925	10,025	8,675	9,875	4,630,396,000
2023-10-31	00:00:00	8,750	9,775	8,600	9,550	4,514,314,300
2023-09-30	00:00:00	8,900	9,450	8,600	9,400	4,513,294,400
2023-08-31	00:00:00	9,200	9,275	8,600	8,975	4,118,519,500
2023-07-31	00:00:00	9,175	9,450	8,700	8,750	4,156,971,400
2023-06-30	00:00:00	9,025	9,450	8,825	8,825	3,990,516,300
2023-05-31	00:00:00	9,050	9,450	8,950	9,175	3,763,602,300
2023-04-30	00:00:00	8,900	9,400	8,700	9,125	4,146,417,700
2023-03-31	00:00:00	9,050	9,325	8,700	9,150	3,309,875,900
2023-02-28	00:00:00	8,825	9,325	8,650	9,050	3,454,766,700
2023-01-31	00:00:00	8,725	9,200	8,250	9,050	3,073,254,400
2022-10-31	00:00:00	9,000	9,400	8,000	8,475	6,375,840,900
2022-07-31	00:00:00	7,350	8,900	7,350	8,800	6,187,870,000
2022-04-30	00:00:00	8,125	8,125	7,000	7,350	6,073,681,800
2022-01-31	00:00:00	7,625	8,300	7,625	8,125	5,273,009,500
2021-10-31	00:00:00	7,550	7,950	7,175	7,625	4,297,399,700
2021-07-31	00:00:00	6,060	8,250	5,905	7,475	5,255,510,100
2021-04-30	00:00:00	6,480	6,620	5,960	5,970	4,484,224,000
2021-01-31	00:00:00	6,830	7,160	5,980	6,405	4,345,780,000

Dividends Amount

Date	Time	Amount
2023-12-04	09:00:00	43
2023-03-29	09:00:00	170
2022-12-02	09:00:00	35
2022-03-28	09:00:00	120
2021-11-17	09:00:00	25
2021-04-08	09:00:00	432
2020-12-09	09:00:00	98
2020-04-21	09:00:00	455
2019-12-06	09:00:00	100
2019-04-24	09:00:00	255
2018-12-03	09:00:00	85
2018-04-13	09:00:00	175
2017-11-29	09:00:00	80
2017-04-18	09:00:00	130
2017-04-17	09:00:00	130
2016-12-01	09:00:00	70
2016-04-15	09:00:00	105
2015-11-13	09:00:00	55
2015-04-17	09:00:00	98
2014-12-05	09:00:00	50
2014-04-30	09:00:00	75

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	213	3.32 %
2022	2	155	2.42 %
2021	2	457	7.14 %
2020	2	553	8.63 %
2019	2	355	5.54 %
2018	2	260	4.06 %
2017	3	340	5.31 %
2016	2	175	2.73 %
2015	2	153	2.39 %
2014	2	125	1.95 %

Splits

Date	Time	Numerator	Denominator	Ratio
2021-10-13	09:00:00	5	1	5:1

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters