Informasi Saham BBKP PT Bank KB Bukopin Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna 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	2022-12-31
14010	Ps Ratio	1	8	7
101	Enterprises Value Revenue Ratio	5	22	0
14008	Pe Ratio	5	19	0
14012	Pb Ratio	6	1	1
40001	Market Cap	13	11,085,364,852,330	6,924,529,098,072

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14010	Ps Ratio	1	8	11	6	5	7
101	Enterprises Value Revenue Ratio	5	22	23	26	16	0
14008	Pe Ratio	5	19	0	0	0	0
14012	Pb Ratio	6	1	1	2	1	1
40001	Market Cap	13	11,085,364,852,330	17,473,541,207,910	19,164,556,668,654	7,467,629,419,490	6,924,529,098,072

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	0	0	95,606,000,000	14,722,000,000
20091	Net Income	-5,770,995,000,000	-5,027,460,000,000	-2,282,245,000,000	-3,255,895,000,000
29004	Basic E P S	-52	-73	-34	-71
20007	Amortization	35,362,000,000	6,412,000,000	3,948,000,000	20,156,000,000
29009	Diluted E P S	-52	-73	-34	-71
20136	Pretax Income	-6,099,958,000,000	-5,145,656,000,000	-3,144,025,000,000	-3,922,869,000,000
20145	Tax Provision	-323,813,000,000	-113,152,000,000	-841,746,000,000	-664,760,000,000
20100	Total Revenue	1,186,274,000,000	1,363,878,000,000	1,050,381,000,000	1,478,904,000,000
20177	Interest Income	4,246,462,000,000	3,721,412,000,000	3,919,306,000,000	4,948,179,000,000
20057	Interest Expense	3,720,679,000,000	2,839,416,000,000	3,203,702,000,000	4,498,700,000,000
20316	Normalized Income	-5,701,572,834,383	-4,949,540,950,187	-2,188,332,681,494	-3,244,523,213,578
20108	Operating Expense	2,239,018,000,000	2,413,201,000,000	3,008,940,000,000	2,758,323,000,000
20112	Operating Revenue	1,186,274,000,000	1,363,878,000,000	1,050,381,000,000	1,478,904,000,000
20087	Minority Interests	5,150,000,000	5,044,000,000	20,034,000,000	2,214,000,000
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	525,783,000,000	881,996,000,000	715,604,000,000	449,479,000,000
20416	Total Unusual Items	-73,314,000,000	-79,671,000,000	-128,248,000,000	-13,692,000,000
29010	Basic Average Shares	158,748,486,540	68,748,486,771	68,748,486,771	45,792,990,070
20231	Insurance And Claims	104,861,000,000	124,975,000,000	87,584,000,000	154,035,000,000
20269	Other Special Charges	4,478,000,000	-1,654,000,000	32,642,000,000	-1,030,000,000
20287	Rent And Landing Fees	99,397,000,000	106,838,000,000	91,855,000,000	109,310,000,000
29011	Diluted Average Shares	158,748,486,540	68,748,486,771	68,748,486,771	45,792,990,070
20162	Special Income Charges	-73,314,000,000	-79,671,000,000	-128,248,000,000	-13,692,000,000
20315	Reconciled Depreciation	246,269,000,000	248,675,000,000	254,204,000,000	273,215,000,000
20219	Gain On Sale Of Security	238,042,000,000	22,005,000,000	86,319,000,000	267,542,000,000
20312	Other Operating Expenses	0	0	0	0
20419	Tax Effect Of Unusual Items	-3,891,834,383	-1,751,950,187	-34,335,681,494	-2,320,213,578
20225	Impairment Of Capital Assets	68,836,000,000	81,325,000,000	95,606,000,000	14,722,000,000
20018	Depreciation Income Statement	210,907,000,000	242,263,000,000	250,256,000,000	253,059,000,000
20158	Selling And Marketing Expense	28,548,000,000	44,091,000,000	78,559,000,000	64,447,000,000
20093	Net Income Common Stockholders	-5,770,995,000,000	-5,027,460,000,000	-2,282,245,000,000	-3,255,895,000,000
20094	Net Income Continuous Operations	-5,776,145,000,000	-5,032,504,000,000	-2,302,279,000,000	-3,258,109,000,000
20045	General And Administrative Expense	1,048,279,000,000	1,154,190,000,000	1,391,684,000,000	1,285,253,000,000
20159	Selling General And Administration	1,076,827,000,000	1,198,281,000,000	1,470,243,000,000	1,349,700,000,000
20412	Other Non Operating Income Expenses	-4,361,000,000	-65,862,000,000	-31,163,000,000	22,382,000,000
20424	Diluted N I Availto Com Stockholders	-5,770,995,000,000	-5,027,460,000,000	-2,282,245,000,000	-3,255,895,000,000
20417	Total Unusual Items Excluding Goodwill	-73,314,000,000	-79,671,000,000	-128,248,000,000	-13,692,000,000
20346	Net Income Including Noncontrolling Interests	-5,776,145,000,000	-5,032,504,000,000	-2,302,279,000,000	-3,258,109,000,000
20019	Depreciation And Amortization In Income Statement	246,269,000,000	248,675,000,000	254,204,000,000	273,215,000,000
20309	Net Income From Continuing And Discontinued Operation	-5,770,995,000,000	-5,027,460,000,000	-2,282,245,000,000	-3,255,895,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-5,770,995,000,000	-5,027,460,000,000	-2,282,245,000,000	-3,255,895,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	0	0	0	0	0	95,606,000,000	14,722,000,000
20091	Net Income	-5,770,995,000,000	-492,653,000,000	-2,670,480,000,000	-213,618,000,000	-5,027,460,000,000	-2,282,245,000,000	-3,255,895,000,000
29004	Basic E P S	-52	-52	0	-3	-73	-34	-71
20007	Amortization	35,362,000,000	32,471,000,000	1,004,000,000	979,000,000	6,412,000,000	3,948,000,000	20,156,000,000
29009	Diluted E P S	-52	-52	0	-3	-73	-34	-71
20136	Pretax Income	-6,099,958,000,000	-630,001,000,000	-3,416,326,000,000	-272,967,000,000	-5,145,656,000,000	-3,144,025,000,000	-3,922,869,000,000
20145	Tax Provision	-323,813,000,000	-137,558,000,000	-746,017,000,000	-59,657,000,000	-113,152,000,000	-841,746,000,000	-664,760,000,000
20100	Total Revenue	1,186,274,000,000	406,452,000,000	298,526,000,000	324,777,000,000	1,363,878,000,000	1,050,381,000,000	1,478,904,000,000
20177	Interest Income	4,246,462,000,000	1,075,125,000,000	1,319,247,000,000	847,068,000,000	3,721,412,000,000	3,919,306,000,000	4,948,179,000,000
20057	Interest Expense	3,720,679,000,000	883,996,000,000	972,954,000,000	977,776,000,000	2,839,416,000,000	3,203,702,000,000	4,498,700,000,000
20316	Normalized Income	-5,701,572,834,383	-473,860,466,963	-2,666,926,701,891	-202,819,145,596	-4,949,540,950,187	-2,188,332,681,494	-3,244,523,213,578
20108	Operating Expense	2,239,018,000,000	456,914,000,000	549,844,000,000	498,329,000,000	2,413,201,000,000	3,008,940,000,000	2,758,323,000,000
20112	Operating Revenue	1,186,274,000,000	406,452,000,000	298,526,000,000	324,777,000,000	1,363,878,000,000	1,050,381,000,000	1,478,904,000,000
20087	Minority Interests	5,150,000,000	-210,000,000	-172,000,000	-307,000,000	5,044,000,000	20,034,000,000	2,214,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	525,783,000,000	191,129,000,000	346,293,000,000	-130,708,000,000	881,996,000,000	715,604,000,000	449,479,000,000
20416	Total Unusual Items	-73,314,000,000	-24,042,000,000	-4,546,000,000	-13,819,000,000	-79,671,000,000	-128,248,000,000	-13,692,000,000
29010	Basic Average Shares	158,748,486,540	158,748,486,540	0	68,748,486,771	68,748,486,771	68,748,486,771	45,792,990,070
20231	Insurance And Claims	104,861,000,000	29,757,000,000	22,416,000,000	25,095,000,000	124,975,000,000	87,584,000,000	154,035,000,000
20269	Other Special Charges	4,478,000,000	1,747,000,000	-239,000,000	4,155,000,000	-1,654,000,000	32,642,000,000	-1,030,000,000
20287	Rent And Landing Fees	99,397,000,000	11,979,000,000	17,796,000,000	20,691,000,000	106,838,000,000	91,855,000,000	109,310,000,000
29011	Diluted Average Shares	158,748,486,540	158,748,486,540	0	68,748,486,771	68,748,486,771	68,748,486,771	45,792,990,070
20162	Special Income Charges	-73,314,000,000	-24,042,000,000	-4,546,000,000	-13,819,000,000	-79,671,000,000	-128,248,000,000	-13,692,000,000
20315	Reconciled Depreciation	246,269,000,000	78,699,000,000	51,043,000,000	53,572,000,000	248,675,000,000	254,204,000,000	273,215,000,000
20219	Gain On Sale Of Security	238,042,000,000	69,637,000,000	-158,522,000,000	365,492,000,000	22,005,000,000	86,319,000,000	267,542,000,000
20312	Other Operating Expenses	0	0	0	0	0	0	0
20419	Tax Effect Of Unusual Items	-3,891,834,383	-5,249,466,963	-992,701,891	-3,020,145,596	-1,751,950,187	-34,335,681,494	-2,320,213,578
20225	Impairment Of Capital Assets	68,836,000,000	22,295,000,000	4,785,000,000	9,664,000,000	81,325,000,000	95,606,000,000	14,722,000,000
20018	Depreciation Income Statement	210,907,000,000	46,228,000,000	50,039,000,000	52,593,000,000	242,263,000,000	250,256,000,000	253,059,000,000
20158	Selling And Marketing Expense	28,548,000,000	4,854,000,000	4,426,000,000	2,158,000,000	44,091,000,000	78,559,000,000	64,447,000,000
20093	Net Income Common Stockholders	-5,770,995,000,000	-492,653,000,000	-2,670,480,000,000	-213,618,000,000	-5,027,460,000,000	-2,282,245,000,000	-3,255,895,000,000
20094	Net Income Continuous Operations	-5,776,145,000,000	-492,443,000,000	-2,670,309,000,000	-213,310,000,000	-5,032,504,000,000	-2,302,279,000,000	-3,258,109,000,000
20045	General And Administrative Expense	1,048,279,000,000	203,253,000,000	227,709,000,000	203,549,000,000	1,154,190,000,000	1,391,684,000,000	1,285,253,000,000
20159	Selling General And Administration	1,076,827,000,000	208,107,000,000	232,135,000,000	205,707,000,000	1,198,281,000,000	1,470,243,000,000	1,349,700,000,000
20412	Other Non Operating Income Expenses	-4,361,000,000	9,635,000,000	-616,000,000	-28,000,000	-65,862,000,000	-31,163,000,000	22,382,000,000
20424	Diluted N I Availto Com Stockholders	-5,770,995,000,000	-492,653,000,000	-2,670,480,000,000	-213,618,000,000	-5,027,460,000,000	-2,282,245,000,000	-3,255,895,000,000
20417	Total Unusual Items Excluding Goodwill	-73,314,000,000	-24,042,000,000	-4,546,000,000	-13,819,000,000	-79,671,000,000	-128,248,000,000	-13,692,000,000
20346	Net Income Including Noncontrolling Interests	-5,776,145,000,000	-492,443,000,000	-2,670,309,000,000	-213,310,000,000	-5,032,504,000,000	-2,302,279,000,000	-3,258,109,000,000
20019	Depreciation And Amortization In Income Statement	246,269,000,000	78,699,000,000	51,043,000,000	53,572,000,000	248,675,000,000	254,204,000,000	273,215,000,000
20309	Net Income From Continuing And Discontinued Operation	-5,770,995,000,000	-492,653,000,000	-2,670,480,000,000	-213,618,000,000	-5,027,460,000,000	-2,282,245,000,000	-3,255,895,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-5,770,995,000,000	-492,653,000,000	-2,670,480,000,000	-213,618,000,000	-5,027,460,000,000	-2,282,245,000,000	-3,255,895,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	189,482,000,000	189,482,000,000	189,482,000,000
23531	Net Debt	0	0	0
23137	Net Loan	48,470,758,000,000	53,850,273,000,000	56,266,216,000,000
23165	Payables	524,623,000,000	384,153,000,000	895,584,000,000
23139	Net P P E	3,396,202,000,000	3,497,330,000,000	3,504,403,000,000
23386	Total Debt	14,592,849,000,000	6,213,949,000,000	5,753,469,000,000
23100	Gross P P E	4,686,955,000,000	4,808,776,000,000	4,606,763,000,000
23189	Receivables	728,239,000,000	849,639,000,000	1,570,788,000,000
23038	Common Stock	7,000,000,000,000	7,000,000,000,000	3,478,571,000,000
23329	Other Assets	5,006,945,000,000	3,367,648,000,000	3,524,681,000,000
23532	Share Issued	68,748,486,771	68,770,095,357	45,792,990,071
23220	Total Assets	89,995,352,000,000	89,215,674,000,000	79,938,578,000,000
23027	Capital Stock	7,000,000,000,000	7,000,000,000,000	3,478,571,000,000
23382	Other Payable	211,553,000,000	156,000,000,000	678,074,000,000
23028	Cash Financial	524,320,000,000	472,213,000,000	600,087,000,000
23179	Prepaid Assets	400,978,000,000	541,838,000,000	861,705,000,000
23223	Total Deposits	62,672,579,000,000	65,886,373,000,000	57,782,796,000,000
23436	Depositsby Bank	10,381,375,000,000	9,652,068,000,000	13,198,900,000,000
23000	Accounts Payable	214,151,000,000	153,807,000,000	120,277,000,000
23245	Invested Capital	25,814,282,000,000	19,419,637,000,000	14,199,661,000,000
23340	Other Properties	326,248,000,000	532,023,000,000	484,015,000,000
23437	Customer Accounts	52,291,204,000,000	56,234,305,000,000	44,583,896,000,000
23290	Derivative Assets	9,254,000,000	9,898,000,000	4,555,000,000
23132	Minority Interest	-4,828,000,000	216,000,000	20,250,000,000
23381	Other Liabilities	576,847,000,000	2,918,943,000,000	6,346,524,000,000
23478	Other Loan Assets	34,794,558,000,000	43,332,326,000,000	46,063,197,000,000
23204	Retained Earnings	-8,673,269,000,000	-3,665,882,000,000	-1,408,501,000,000
23217	Total Tax Payable	98,919,000,000	74,346,000,000	97,233,000,000
23231	Trading Securities	0	1,512,903,000,000	0
23280	Common Stock Equity	11,221,433,000,000	13,205,688,000,000	8,446,192,000,000
23063	Deferred Tax Assets	1,942,151,000,000	1,819,232,000,000	987,447,000,000
23403	Net Tangible Assets	10,871,093,000,000	12,877,335,000,000	8,062,170,000,000
23215	Stockholders Equity	11,221,433,000,000	13,205,688,000,000	8,446,192,000,000
23383	Tangible Book Value	10,871,093,000,000	12,877,335,000,000	8,062,170,000,000
23374	Total Capitalization	25,814,282,000,000	19,419,637,000,000	14,199,661,000,000
23312	Land And Improvements	2,433,852,000,000	2,377,779,000,000	2,323,560,000,000
23469	Other Equity Interest	3,000,000,000,000	0	0
23393	Ordinary Shares Number	68,748,486,771	68,770,095,357	45,792,990,071
23031	Cash And Due From Banks	16,565,231,000,000	14,987,836,000,000	6,026,632,000,000
23155	Other Intangible Assets	160,858,000,000	138,871,000,000	194,540,000,000
23008	Accumulated Depreciation	-1,290,753,000,000	-1,311,446,000,000	-1,102,360,000,000
23282	Construction In Progress	41,222,000,000	43,428,000,000	51,138,000,000
23133	Money Market Investments	761,333,000,000	110,400,000,000	0
23030	Cash And Cash Equivalents	17,689,846,000,000	16,552,847,000,000	6,747,745,000,000
23012	Additional Paid In Capital	8,286,428,000,000	8,286,428,000,000	4,769,251,000,000
23275	Buildings And Improvements	1,163,094,000,000	1,150,212,000,000	1,123,100,000,000
23102	Held To Maturity Securities	0	0	5,247,149,000,000
23207	Security Agree To Be Resell	0	110,400,000,000	0
23020	Available For Sale Securities	8,647,779,000,000	6,770,036,000,000	6,026,015,000,000
23319	Machinery Furniture Equipment	722,539,000,000	705,334,000,000	624,950,000,000
23289	Derivative Product Liabilities	12,259,000,000	11,056,000,000	112,828,000,000
23552	Fixed Assets Revaluation Reserve	1,605,649,000,000	1,527,812,000,000	1,510,601,000,000
23107	Interest Bearing Deposits Assets	600,295,000,000	1,092,798,000,000	121,026,000,000
23016	Allowance For Loans And Lease Losses	1,626,676,000,000	4,661,814,000,000	4,702,358,000,000
23098	Goodwill And Other Intangible Assets	350,340,000,000	328,353,000,000	384,022,000,000
23261	Total Equity Gross Minority Interest	11,216,605,000,000	13,205,904,000,000	8,466,442,000,000
23259	Total Liabilities Net Minority Interest	78,778,747,000,000	76,009,770,000,000	71,472,136,000,000
23124	Long Term Debt And Capital Lease Obligation	14,592,849,000,000	6,213,949,000,000	5,753,469,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	17,689,846,000,000	16,663,247,000,000	6,747,745,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	0	110,400,000,000	0

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	189,482,000,000	189,482,000,000	189,482,000,000	189,482,000,000	189,482,000,000	189,482,000,000
23531	Net Debt	7,453,686,000,000	6,120,536,000,000	5,685,185,000,000	0	0	0
23137	Net Loan	45,441,667,000,000	43,931,777,000,000	48,704,738,000,000	48,470,758,000,000	53,850,273,000,000	56,266,216,000,000
23165	Payables	501,201,000,000	521,316,000,000	499,508,000,000	524,623,000,000	384,153,000,000	895,584,000,000
23139	Net P P E	3,259,853,000,000	3,315,792,000,000	3,352,792,000,000	3,396,202,000,000	3,497,330,000,000	3,504,403,000,000
23386	Total Debt	14,886,598,000,000	13,668,450,000,000	14,567,812,000,000	14,592,849,000,000	6,213,949,000,000	5,753,469,000,000
23100	Gross P P E	4,643,450,000,000	4,666,681,000,000	4,678,851,000,000	4,686,955,000,000	4,808,776,000,000	4,606,763,000,000
23189	Receivables	843,665,000,000	833,397,000,000	839,728,000,000	728,239,000,000	849,639,000,000	1,570,788,000,000
23038	Common Stock	19,000,000,000,000	19,000,000,000,000	7,000,000,000,000	7,000,000,000,000	7,000,000,000,000	3,478,571,000,000
23329	Other Assets	4,574,744,000,000	4,506,716,000,000	4,388,041,000,000	5,006,945,000,000	3,367,648,000,000	3,524,681,000,000
23532	Share Issued	187,887,539,870	187,887,539,870	68,748,486,771	68,748,486,771	68,770,095,357	45,792,990,071
23220	Total Assets	83,893,850,000,000	87,508,294,000,000	86,467,239,000,000	89,995,352,000,000	89,215,674,000,000	79,938,578,000,000
23027	Capital Stock	19,000,000,000,000	19,000,000,000,000	7,000,000,000,000	7,000,000,000,000	7,000,000,000,000	3,478,571,000,000
23382	Other Payable	239,173,000,000	215,057,000,000	189,156,000,000	211,553,000,000	156,000,000,000	678,074,000,000
23028	Cash Financial	321,199,000,000	451,343,000,000	587,352,000,000	524,320,000,000	472,213,000,000	600,087,000,000
23179	Prepaid Assets	1,060,447,000,000	818,536,000,000	679,286,000,000	400,978,000,000	541,838,000,000	861,705,000,000
23223	Total Deposits	50,704,609,000,000	54,773,897,000,000	59,476,384,000,000	62,672,579,000,000	65,886,373,000,000	57,782,796,000,000
23436	Depositsby Bank	7,847,624,000,000	7,736,165,000,000	7,709,064,000,000	10,381,375,000,000	9,652,068,000,000	13,198,900,000,000
23000	Accounts Payable	173,180,000,000	185,488,000,000	202,478,000,000	214,151,000,000	153,807,000,000	120,277,000,000
23245	Invested Capital	31,660,803,000,000	31,037,879,000,000	25,574,900,000,000	25,814,282,000,000	19,419,637,000,000	14,199,661,000,000
23340	Other Properties	53,574,000,000	51,203,000,000	49,208,000,000	326,248,000,000	532,023,000,000	484,015,000,000
23437	Customer Accounts	42,856,985,000,000	47,037,732,000,000	51,767,320,000,000	52,291,204,000,000	56,234,305,000,000	44,583,896,000,000
23290	Derivative Assets	0	0	1,265,000,000	9,254,000,000	9,898,000,000	4,555,000,000
23132	Minority Interest	-4,138,000,000	-4,349,000,000	-4,521,000,000	-4,828,000,000	216,000,000	20,250,000,000
23381	Other Liabilities	688,279,000,000	756,631,000,000	528,377,000,000	576,847,000,000	2,918,943,000,000	6,346,524,000,000
23478	Other Loan Assets	33,837,728,000,000	33,051,366,000,000	3,687,404,000,000	34,794,558,000,000	43,332,326,000,000	46,063,197,000,000
23204	Retained Earnings	-12,050,020,000,000	-11,557,367,000,000	-8,886,888,000,000	-8,673,269,000,000	-3,665,882,000,000	-1,408,501,000,000
23217	Total Tax Payable	88,848,000,000	120,771,000,000	107,874,000,000	98,919,000,000	74,346,000,000	97,233,000,000
23231	Trading Securities	0	0	3,019,815,000,000	0	1,512,903,000,000	0
23280	Common Stock Equity	16,774,205,000,000	17,369,429,000,000	11,007,088,000,000	11,221,433,000,000	13,205,688,000,000	8,446,192,000,000
23063	Deferred Tax Assets	2,891,189,000,000	2,741,260,000,000	2,001,468,000,000	1,942,151,000,000	1,819,232,000,000	987,447,000,000
23403	Net Tangible Assets	16,423,353,000,000	17,014,416,000,000	10,655,929,000,000	10,871,093,000,000	12,877,335,000,000	8,062,170,000,000
23215	Stockholders Equity	16,774,205,000,000	17,369,429,000,000	11,007,088,000,000	11,221,433,000,000	13,205,688,000,000	8,446,192,000,000
23383	Tangible Book Value	16,423,353,000,000	17,014,416,000,000	10,655,929,000,000	10,871,093,000,000	12,877,335,000,000	8,062,170,000,000
23374	Total Capitalization	31,660,803,000,000	31,037,879,000,000	25,574,900,000,000	25,814,282,000,000	19,419,637,000,000	14,199,661,000,000
23312	Land And Improvements	2,400,141,000,000	2,425,137,000,000	2,433,563,000,000	2,433,852,000,000	2,377,779,000,000	2,323,560,000,000
23469	Other Equity Interest	0	0	3,000,000,000,000	3,000,000,000,000	0	0
23393	Ordinary Shares Number	187,887,539,870	187,887,539,870	68,748,486,771	68,748,486,771	68,770,095,357	45,792,990,071
23031	Cash And Due From Banks	6,817,201,000,000	6,699,547,000,000	8,198,247,000,000	16,565,231,000,000	14,987,836,000,000	6,026,632,000,000
23155	Other Intangible Assets	161,370,000,000	165,531,000,000	161,677,000,000	160,858,000,000	138,871,000,000	194,540,000,000
23008	Accumulated Depreciation	-1,383,599,000,000	-1,350,892,000,000	-1,326,060,000,000	-1,290,753,000,000	-1,311,446,000,000	-1,102,360,000,000
23282	Construction In Progress	44,548,000,000	41,436,000,000	41,222,000,000	41,222,000,000	43,428,000,000	51,138,000,000
23133	Money Market Investments	372,518,000,000	5,612,283,000,000	1,551,693,000,000	761,333,000,000	110,400,000,000	0
23030	Cash And Cash Equivalents	7,432,912,000,000	7,547,914,000,000	8,882,627,000,000	17,689,846,000,000	16,552,847,000,000	6,747,745,000,000
23012	Additional Paid In Capital	8,225,767,000,000	8,286,428,000,000	8,286,428,000,000	8,286,428,000,000	8,286,428,000,000	4,769,251,000,000
23275	Buildings And Improvements	1,398,214,000,000	1,406,733,000,000	1,417,347,000,000	1,163,094,000,000	1,150,212,000,000	1,123,100,000,000
23102	Held To Maturity Securities	0	0	9,746,883,000,000	0	0	5,247,149,000,000
23207	Security Agree To Be Resell	372,518,000,000	5,612,283,000,000	1,551,693,000,000	0	110,400,000,000	0
23020	Available For Sale Securities	12,348,062,000,000	12,770,948,000,000	2,948,994,000,000	8,647,779,000,000	6,770,036,000,000	6,026,015,000,000
23319	Machinery Furniture Equipment	746,973,000,000	742,172,000,000	737,511,000,000	722,539,000,000	705,334,000,000	624,950,000,000
23289	Derivative Product Liabilities	0	0	194,000,000	12,259,000,000	11,056,000,000	112,828,000,000
23552	Fixed Assets Revaluation Reserve	1,603,893,000,000	1,605,649,000,000	1,605,649,000,000	1,605,649,000,000	1,527,812,000,000	1,510,601,000,000
23107	Interest Bearing Deposits Assets	294,512,000,000	397,024,000,000	97,028,000,000	600,295,000,000	1,092,798,000,000	121,026,000,000
23016	Allowance For Loans And Lease Losses	3,786,705,000,000	3,271,229,000,000	1,776,682,000,000	1,626,676,000,000	4,661,814,000,000	4,702,358,000,000
23098	Goodwill And Other Intangible Assets	350,852,000,000	355,013,000,000	351,159,000,000	350,340,000,000	328,353,000,000	384,022,000,000
23261	Total Equity Gross Minority Interest	16,770,067,000,000	17,365,080,000,000	11,002,567,000,000	11,216,605,000,000	13,205,904,000,000	8,466,442,000,000
23259	Total Liabilities Net Minority Interest	67,123,783,000,000	70,143,214,000,000	75,464,672,000,000	78,778,747,000,000	76,009,770,000,000	71,472,136,000,000
23124	Long Term Debt And Capital Lease Obligation	14,886,598,000,000	13,668,450,000,000	14,567,812,000,000	14,592,849,000,000	6,213,949,000,000	5,753,469,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	7,805,430,000,000	13,160,197,000,000	10,434,320,000,000	17,689,846,000,000	16,663,247,000,000	6,747,745,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	372,518,000,000	5,612,283,000,000	1,551,693,000,000	0	110,400,000,000	0

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	148,673,000,000	32,581,000,000	105,734,000,000	6,924,000,000
26285	All Taxes Paid	-2,487,000,000	0	-15,349,000,000	-34,603,000,000
26185	Free Cash Flow	-3,323,015,000,000	-325,273,000,000	13,377,780,000,000	-13,979,429,000,000
26027	Changes In Cash	2,928,191,000,000	2,354,545,000,000	8,973,734,000,000	-3,983,687,000,000
26182	Issuance Of Debt	713,540,000,000	8,887,273,000,000	2,200,000,000,000	3,071,400,000,000
26016	End Cash Position	14,228,037,000,000	17,559,551,000,000	15,627,203,000,000	6,656,719,000,000
26112	Purchase Of P P E	-158,920,000,000	-57,220,000,000	-116,734,000,000	-498,080,000,000
26183	Repayment Of Debt	-437,189,000,000	-113,383,000,000	-1,727,124,000,000	-190,182,000,000
26125	Sale Of Investment	4,375,003,000,000	5,205,683,000,000	36,614,761,000,000	106,012,113,000,000
26005	Capital Expenditure	-313,382,000,000	-66,045,000,000	-119,167,000,000	-503,586,000,000
26012	Financing Cash Flow	12,224,598,000,000	9,397,053,000,000	4,213,367,000,000	8,183,398,000,000
26013	Investing Cash Flow	-6,286,774,000,000	-6,783,280,000,000	-8,736,580,000,000	1,308,758,000,000
26014	Operating Cash Flow	-3,009,633,000,000	-259,228,000,000	13,496,947,000,000	-13,475,843,000,000
26098	Common Stock Issuance	11,939,339,000,000	0	7,038,605,000,000	0
26088	Common Stock Payments	0	0	0	0
26283	Cash Paymentsfor Loans	0	84,769,000,000	-149,548,000,000	0
26110	Purchase Of Investment	-11,863,129,000,000	-12,205,046,000,000	-45,227,750,000,000	-104,355,849,000,000
26015	Beginning Cash Position	11,299,846,000,000	15,627,203,000,000	6,656,719,000,000	10,633,751,000,000
26277	Cash Receiptsfrom Loans	4,257,165,000,000	5,029,483,000,000	5,468,009,000,000	12,990,048,000,000
26223	Classesof Cash Payments	-10,274,331,000,000	-11,147,728,000,000	-15,813,920,000,000	-44,519,393,000,000
26099	Long Term Debt Issuance	713,540,000,000	8,887,273,000,000	2,200,000,000,000	3,071,400,000,000
26090	Long Term Debt Payments	-437,189,000,000	-113,383,000,000	-1,727,124,000,000	-190,182,000,000
26108	Purchase Of Intangibles	-154,462,000,000	-8,825,000,000	-2,433,000,000	-5,506,000,000
26181	Issuance Of Capital Stock	11,939,339,000,000	0	7,038,605,000,000	0
26071	Net Common Stock Issuance	8,939,339,000,000	0	7,038,605,000,000	0
26284	Interestand Commission Paid	-3,017,552,000,000	-3,041,712,000,000	-3,447,416,000,000	-4,791,013,000,000
26073	Net Long Term Debt Issuance	276,351,000,000	8,773,890,000,000	472,876,000,000	2,881,218,000,000
26164	Net Other Financing Charges	0	623,163,000,000	-3,284,503,000,000	5,302,180,000,000
26165	Net Other Investing Changes	1,366,061,000,000	249,547,000,000	-110,158,000,000	149,156,000,000
26119	Net P P E Purchase And Sale	-10,247,000,000	-24,639,000,000	-11,000,000,000	-491,156,000,000
26184	Repurchase Of Capital Stock	0	0	0	0
26274	Cash Receiptsfrom Tax Refunds	17,296,000,000	14,332,000,000	0	0
26072	Net Issuance Payments Of Debt	276,351,000,000	8,773,890,000,000	472,876,000,000	2,881,218,000,000
26226	Paymentson Behalfof Employees	-655,253,000,000	-988,084,000,000	-917,950,000,000	-934,409,000,000
26063	Effect Of Exchange Rate Changes	-472,665,000,000	-422,197,000,000	-3,250,000,000	6,655,000,000
26118	Net Investment Purchase And Sale	-7,488,126,000,000	-6,999,363,000,000	-8,612,989,000,000	1,656,264,000,000
26117	Net Intangibles Purchase And Sale	-154,462,000,000	-8,825,000,000	-2,433,000,000	-5,506,000,000
26228	Other Cash Paymentsfrom Operating Activities	-1,348,070,000,000	-2,964,352,000,000	-3,226,307,000,000	-1,988,746,000,000
26222	Other Cash Receiptsfrom Operating Activities	292,626,000,000	380,572,000,000	1,766,117,000,000	4,426,499,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	-5,250,969,000,000	-4,153,580,000,000	-8,057,350,000,000	-36,770,622,000,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	-1,140,454,000,000	992,481,000,000	15,457,610,000,000	12,214,055,000,000
26278	Cash Receiptsfrom Securities Related Activities	3,838,065,000,000	4,471,632,000,000	6,619,131,000,000	1,412,948,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-3,009,633,000,000	-259,228,000,000	13,496,947,000,000	-13,475,843,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	7,264,698,000,000	10,888,500,000,000	29,310,867,000,000	31,043,550,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	148,673,000,000	23,897,000,000	12,393,000,000	93,921,000,000	32,581,000,000	105,734,000,000	6,924,000,000
26285	All Taxes Paid	-2,487,000,000	0	0	0	0	-15,349,000,000	-34,603,000,000
26185	Free Cash Flow	-3,323,015,000,000	-156,260,000,000	-2,591,802,000,000	-953,368,000,000	-325,273,000,000	13,377,780,000,000	-13,979,429,000,000
26027	Changes In Cash	2,928,191,000,000	5,558,609,000,000	-360,382,000,000	-8,895,016,000,000	2,354,545,000,000	8,973,734,000,000	-3,983,687,000,000
26182	Issuance Of Debt	713,540,000,000	1,240,116,000,000	3,601,000,000	3,492,000,000	8,887,273,000,000	2,200,000,000,000	3,071,400,000,000
26016	End Cash Position	14,228,037,000,000	7,433,400,000,000	8,194,446,000,000	8,759,022,000,000	17,559,551,000,000	15,627,203,000,000	6,656,719,000,000
26112	Purchase Of P P E	-158,920,000,000	-15,092,000,000	-23,514,000,000	-106,070,000,000	-57,220,000,000	-116,734,000,000	-498,080,000,000
26183	Repayment Of Debt	-437,189,000,000	-23,204,000,000	-904,167,000,000	-29,700,000,000	-113,383,000,000	-1,727,124,000,000	-190,182,000,000
26125	Sale Of Investment	4,375,003,000,000	8,000,000,000	316,132,000,000	1,861,972,000,000	5,205,683,000,000	36,614,761,000,000	106,012,113,000,000
26005	Capital Expenditure	-313,382,000,000	-156,260,000,000	-23,410,000,000	-114,895,000,000	-66,045,000,000	-119,167,000,000	-503,586,000,000
26012	Financing Cash Flow	12,224,598,000,000	1,156,251,000,000	8,099,434,000,000	-26,208,000,000	9,397,053,000,000	4,213,367,000,000	8,183,398,000,000
26013	Investing Cash Flow	-6,286,774,000,000	4,402,358,000,000	-5,891,424,000,000	-8,030,335,000,000	-6,783,280,000,000	-8,736,580,000,000	1,308,758,000,000
26014	Operating Cash Flow	-3,009,633,000,000	0	-2,568,392,000,000	-838,473,000,000	-259,228,000,000	13,496,947,000,000	-13,475,843,000,000
26098	Common Stock Issuance	11,939,339,000,000	-60,661,000,000	0	0	0	7,038,605,000,000	0
26088	Common Stock Payments	0	0	0	0	0	0	0
26283	Cash Paymentsfor Loans	0	0	0	0	84,769,000,000	-149,548,000,000	0
26110	Purchase Of Investment	-11,863,129,000,000	-713,043,000,000	-2,135,949,000,000	-8,319,640,000,000	-12,205,046,000,000	-45,227,750,000,000	-104,355,849,000,000
26015	Beginning Cash Position	11,299,846,000,000	8,194,446,000,000	8,759,022,000,000	17,589,551,000,000	15,627,203,000,000	6,656,719,000,000	10,633,751,000,000
26277	Cash Receiptsfrom Loans	4,257,165,000,000	0	2,852,619,000,000	1,473,317,000,000	5,029,483,000,000	5,468,009,000,000	12,990,048,000,000
26223	Classesof Cash Payments	-10,274,331,000,000	56,294,000,000	-6,059,300,000,000	-5,270,143,000,000	-11,147,728,000,000	-15,813,920,000,000	-44,519,393,000,000
26099	Long Term Debt Issuance	713,540,000,000	1,240,116,000,000	3,601,000,000	3,492,000,000	8,887,273,000,000	2,200,000,000,000	3,071,400,000,000
26090	Long Term Debt Payments	-437,189,000,000	-23,204,000,000	-904,167,000,000	-29,700,000,000	-113,383,000,000	-1,727,124,000,000	-190,182,000,000
26108	Purchase Of Intangibles	-154,462,000,000	-141,168,000,000	104,000,000	-8,825,000,000	-8,825,000,000	-2,433,000,000	-5,506,000,000
26181	Issuance Of Capital Stock	11,939,339,000,000	-60,661,000,000	0	0	0	7,038,605,000,000	0
26071	Net Common Stock Issuance	8,939,339,000,000	-60,661,000,000	0	0	0	7,038,605,000,000	0
26284	Interestand Commission Paid	-3,017,552,000,000	0	-1,048,322,000,000	-1,052,229,000,000	-3,041,712,000,000	-3,447,416,000,000	-4,791,013,000,000
26073	Net Long Term Debt Issuance	276,351,000,000	1,216,912,000,000	-900,566,000,000	-26,208,000,000	8,773,890,000,000	472,876,000,000	2,881,218,000,000
26164	Net Other Financing Charges	0	0	0	0	623,163,000,000	-3,284,503,000,000	5,302,180,000,000
26165	Net Other Investing Changes	1,366,061,000,000	5,239,764,000,000	-4,060,590,000,000	-1,551,693,000,000	249,547,000,000	-110,158,000,000	149,156,000,000
26119	Net P P E Purchase And Sale	-10,247,000,000	8,805,000,000	-11,121,000,000	-12,149,000,000	-24,639,000,000	-11,000,000,000	-491,156,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0
26274	Cash Receiptsfrom Tax Refunds	17,296,000,000	0	4,703,000,000	1,960,000,000	14,332,000,000	0	0
26072	Net Issuance Payments Of Debt	276,351,000,000	1,216,912,000,000	-900,566,000,000	-26,208,000,000	8,773,890,000,000	472,876,000,000	2,881,218,000,000
26226	Paymentson Behalfof Employees	-655,253,000,000	0	-247,227,000,000	-186,159,000,000	-988,084,000,000	-917,950,000,000	-934,409,000,000
26063	Effect Of Exchange Rate Changes	-472,665,000,000	32,317,000,000	-204,194,000,000	64,487,000,000	-422,197,000,000	-3,250,000,000	6,655,000,000
26118	Net Investment Purchase And Sale	-7,488,126,000,000	-705,043,000,000	-1,819,817,000,000	-6,457,668,000,000	-6,999,363,000,000	-8,612,989,000,000	1,656,264,000,000
26117	Net Intangibles Purchase And Sale	-154,462,000,000	-141,168,000,000	104,000,000	-8,825,000,000	-8,825,000,000	-2,433,000,000	-5,506,000,000
26228	Other Cash Paymentsfrom Operating Activities	-1,348,070,000,000	56,294,000,000	-311,487,000,000	-757,669,000,000	-2,964,352,000,000	-3,226,307,000,000	-1,988,746,000,000
26222	Other Cash Receiptsfrom Operating Activities	292,626,000,000	-56,294,000,000	276,163,000,000	116,877,000,000	380,572,000,000	1,766,117,000,000	4,426,499,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	-5,250,969,000,000	0	-4,449,777,000,000	-3,274,086,000,000	-4,153,580,000,000	-8,057,350,000,000	-36,770,622,000,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	-1,140,454,000,000	0	-247,931,000,000	247,931,000,000	992,481,000,000	15,457,610,000,000	12,214,055,000,000
26278	Cash Receiptsfrom Securities Related Activities	3,838,065,000,000	0	605,354,000,000	2,591,585,000,000	4,471,632,000,000	6,619,131,000,000	1,412,948,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-3,009,633,000,000	0	-2,568,392,000,000	-838,473,000,000	-259,228,000,000	13,496,947,000,000	-13,475,843,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	7,264,698,000,000	-56,294,000,000	3,490,908,000,000	4,431,670,000,000	10,888,500,000,000	29,310,867,000,000	31,043,550,000,000

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	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BBKP	PT Bank KB Bukopin Tbk	2024-04-15	At close: 04:12PM WIB	75	75	74	75	74.00 - 76.00	74	76	72.00 - 116.52	72	117	22,987,600	36,587,796	13,904,000,000,000	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-04-12	At close: 04:12PM WIB	75	75	74	75	74.00 - 76.00	74	76	72.00 - 116.52	72	117	22,987,600	36,536,898	14,270,000,000,000	2	-51	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-04-11	At close: 04:12PM WIB	75	75	74	75	74.00 - 76.00	74	76	72.00 - 116.52	72	117	22,987,600	36,152,838	14,270,000,000,000	2	-51	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-04-10	At close: 04:12PM WIB	75	75	74	75	74.00 - 76.00	74	76	72.00 - 116.52	72	117	22,987,600	36,943,891	14,270,000,000,000	2	-51	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-04-05	At close: 04:12PM WIB	75	75	75	70	74.00 - 76.00	74	76	72.00 - 116.52	72	117	22,987,600	36,644,248	14,270,000,000,000	2	-51	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-04-04	At close: 04:13PM WIB	74	75	85	70	74.00 - 76.00	74	76	72.00 - 116.52	72	117	30,783,700	36,872,344	14,462,000,000,000	2	-51	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-04-03	At close: 04:14PM WIB	77	77	89	71	74.00 - 77.00	74	77	72.00 - 116.52	72	117	44,781,600	37,592,518	14,270,000,000,000	2	-51	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-04-02	At close: 04:08PM WIB	75	75	78	72	74.00 - 77.00	74	77	72.00 - 116.52	72	117	42,021,500	38,684,098	14,848,000,000,000	2	-51	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-04-01	At close: 04:14PM WIB	76	77	79	71	73.00 - 77.00	73	77	72.00 - 116.52	72	117	117,079,200	37,368,725	14,462,000,000,000	2	-51	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-03-29	At close: 04:14PM WIB	78	79	79	75	76.00 - 80.00	76	80	72.00 - 116.52	72	117	115,283,400	37,368,725	14,655,000,000,000	2	-51	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-03-28	At close: 04:14PM WIB	78	79	79	75	76.00 - 80.00	76	80	72.00 - 116.52	72	117	115,283,400	36,213,932	14,279,000,000,000	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-03-27	At close: 04:08PM WIB	79	79	0	79	78.00 - 80.00	78	80	72.00 - 116.52	72	117	21,791,600	35,635,182	14,655,000,000,000	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-03-26	At close: 04:13PM WIB	79	79	78	79	78.00 - 80.00	78	80	72.00 - 116.52	72	117	24,818,600	36,452,967	14,843,000,000,000	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-03-25	At close: 04:14PM WIB	80	80	79	80	79.00 - 80.00	79	80	72.00 - 116.52	72	117	16,368,600	37,092,492	14,843,000,000,000	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-03-22	At close: 04:14PM WIB	79	79	79	80	79.00 - 81.00	79	81	72.00 - 116.52	72	117	37,300,400	37,088,780	15,031,000,000,000	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-03-21	At close: 04:05PM WIB	78	0	0	0	0.0000 - 0.0000	0	0		0		0	37,321,085	0	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-03-14	As of 01:48PM WIB. Market open.	78	79	78	79	78.00 - 79.00	78	79	72.00 - 116.52	72	117	3,794,600	38,845,387	14,655,000,000,000	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-03-13	At close: 04:14PM WIB	79	79	78	79	77.00 - 80.00	77	80	72.00 - 116.52	72	117	52,596,900	40,226,480	14,655,000,000,000	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-03-11	At close: 04:12PM WIB	79	79	79	80	78.00 - 80.00	78	80	72.00 - 116.52	72	117	18,428,800	45,022,696	14,843,000,000,000	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-03-08	At close: 04:12PM WIB	79	79	79	80	78.00 - 80.00	78	80	72.00 - 116.52	72	117	18,428,800	47,511,863	14,843,000,000,000	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-03-05	At close: 04:14PM WIB	78	78	77	78	77.00 - 79.00	77	79	72.00 - 116.52	72	117	39,972,300	49,581,731	14,467,000,000,000	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-03-04	At close: 04:08PM WIB	78	79	78	79	78.00 - 80.00	78	80	72.00 - 116.52	72	117	59,596,100	49,308,258	14,655,000,000,000	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-03-01	At close: 04:10PM WIB	77	77	78	79	77.00 - 80.00	77	80	72.00 - 116.52	72	117	39,375,600	50,324,191	14,655,000,000,000	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-02-28	At close: 04:11PM WIB	78	79	0	0	78.00 - 79.00	78	79	72.00 - 118.50	72	119	12,516,400	51,474,047	14,655,000,000,000	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-02-27	At close: 04:14PM WIB	78	79	78	79	78.00 - 80.00	78	80	72.00 - 118.50	72	119	38,491,000	52,652,162	14,655,000,000,000	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-02-26	At close: 04:12PM WIB	79	80	78	79	78.00 - 80.00	78	80	72.00 - 118.50	72	119	27,121,000	55,293,728	14,655,000,000,000	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk	2024-02-23	At close: 04:12PM WIB	80	80	0	0	79.00 - 80.00	79	80	72.00 - 120.47	72	120	9,270,600	59,913,527	14,843,000,000,000	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk (BBKP.JK)	2024-02-22	At close: 04:14PM WIB	80	80	0	0	79.00 - 80.00	79	80	72.00 - 120.47	72	120	12,882,900	60,827,320	15,031,000,000,000	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017
BBKP	PT Bank KB Bukopin Tbk (BBKP.JK)	2024-02-21	At close: 04:08PM WIB	80	80	79	80	79.00 - 81.00	79	81	72.00 - 120.47	72	120	72,567,400	60,700,211	15,031,000,000,000	2	-52	Apr 11, 2024 - Apr 15, 2024	N/A (N/A)	May 18, 2017

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Beta (5Y Monthly)	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	5 Year Average Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
BBKP	PT Bank KB Bukopin Tbk	2024-04-15	13,900,000,000,000	19	10	1	2	0	0	117	72	78	87	36,540,000	51,340,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-52	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-04-12	13,900,000,000,000	19	10	1	2	0	0	117	72	78	87	36,150,000	56,250,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-51	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-04-11	13,900,000,000,000	19	10	1	2	0	0	117	72	78	87	36,940,000	56,250,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-51	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-04-10	13,900,000,000,000	19	10	1	2	0	0	117	72	78	87	36,940,000	56,250,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-51	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-04-05	13,900,000,000,000	19	10	1	2	0	0	117	0	79	88	36,870,000	45,650,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-51	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-04-04	14,470,000,000,000	19	10	1	2	0	0	117	0	79	88	37,590,000	43,970,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-51	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-04-03	14,470,000,000,000	19	10	1	2	0	0	117	0	79	88	38,680,000	45,400,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-51	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-04-02	14,090,000,000,000	19	10	1	2	0	0	117	0	79	88	37,370,000	45,050,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-51	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-04-01	14,280,000,000,000	19	10	1	2	0	0	117	0	79	88	37,370,000	45,050,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-51	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-03-29	14,280,000,000,000	19	10	1	2	0	0	117	72	79	88	36,210,000	34,190,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-51	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-03-28	14,660,000,000,000	19	10	1	2	0	0	117	0	79	88	35,640,000	33,150,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-52	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-03-27	15,030,000,000,000	19	11	1	2	0	0	117	0	79	88	36,450,000	36,830,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-52	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-03-26	15,030,000,000,000	19	11	1	2	0	0	117	0	79	89	37,090,000	41,430,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-52	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-03-25	15,030,000,000,000	19	11	1	2	0	0	117	72	79	89	37,090,000	41,430,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-52	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-03-22	14,840,000,000,000	19	11	1	2	0	0	117	0	80	89	37,320,000	39,920,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-52	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-03-21	14,660,000,000,000	19	10	1	2	0	0	117	72	80	89	37,320,000	39,920,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-52	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-03-14	14,660,000,000,000	19	10	1	2	0	0	117	0	80	89	40,230,000	31,540,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-52	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-03-13	14,840,000,000,000	19	11	1	2	0	0	117	0	80	89	41,190,000	31,800,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-52	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-03-11	14,840,000,000,000	19	11	1	2	0	0	117	72	80	89	47,020,000	31,800,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-52	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-03-08	14,840,000,000,000	19	11	1	2	0	0	117	72	80	90	47,510,000	30,880,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-52	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-03-05	14,660,000,000,000	19	10	1	2	0	0	117	0	80	90	49,310,000	31,010,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-52	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-03-04	14,660,000,000,000	19	10	1	2	0	0	117	72	80	90	49,310,000	31,010,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-52	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-03-01	14,470,000,000,000	19	10	1	2	0	0	117	72	80	90	50,320,000	28,310,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-52	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-02-28	14,660,000,000,000	19	10	1	2	-34	28	118	0	80	90	52,650,000	38,490,000	187,870,000,000	187,890,000,000	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-52	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-02-27	14,660,000,000,000	19	10	1	2	0	0	119	0	80	91	55,290,000	38,650,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-51	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk	2024-02-26	14,840,000,000,000	19	11	1	2	0	0	118	0	80	91	55,290,000	38,650,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-52	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk (BBKP.JK)	2024-02-23	15,030,000,000,000	19	11	1	2	0	0	120	0	81	91	60,830,000	39,280,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-52	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk (BBKP.JK)	2024-02-22	15,030,000,000,000	19	11	1	2	0	0	120	0	81	91	60,700,000	33,770,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-52	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000
BBKP	PT Bank KB Bukopin Tbk (BBKP.JK)	2024-02-21	15,030,000,000,000	19	11	1	2	0	0	120	72	81	91	60,700,000	33,770,000	187,870,000,000	0	28,560,000,000	87	1	5	N/A	May 18, 2017	N/A	N/A	Dec 31, 2022	Sep 30, 2023	410	-7	-42	-3,740,000,000,000	-24	-5,770,000,000,000	-52	10,300,000,000,000	55	22,670,000,000,000	89	2,600,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	59	59	59	59	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	59	59	59	59	739,600
2024-05-08	15:48:00	60	60	60	60	0
2024-05-08	15:47:00	60	60	60	60	500
2024-05-08	15:46:00	60	60	60	60	45,600
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	60	60	60	60	300
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	60	60	60	60	600
2024-05-08	15:41:00	59	60	59	60	3,600
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:50	60	60	60	60	0
2024-05-08	15:39:00	60	60	60	60	10,000
2024-05-08	15:38:00	59	59	59	59	100
2024-05-08	15:37:00	60	60	60	60	0
2024-05-08	15:36:00	59	59	59	59	1,400
2024-05-08	15:35:00	59	59	59	59	0
2024-05-08	15:34:00	60	60	59	59	18,500
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	59	59	59	59	41,000

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	59	59	59	59	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	60	60	59	59	739,600
2024-05-08	15:46:00	60	60	60	60	46,100
2024-05-08	15:44:00	60	60	60	60	300
2024-05-08	15:42:00	60	60	60	60	600
2024-05-08	15:40:00	59	60	59	60	3,600
2024-05-08	15:39:50	60	60	60	60	0
2024-05-08	15:38:00	59	60	59	60	10,100
2024-05-08	15:36:00	59	60	59	60	1,400
2024-05-08	15:34:00	60	60	59	59	18,500
2024-05-08	15:32:00	59	59	59	59	41,000
2024-05-08	15:30:00	59	59	59	59	119,900
2024-05-08	15:28:00	59	59	59	59	7,000
2024-05-08	15:26:00	60	60	60	60	1,000
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	59	60	59	60	56,500
2024-05-08	15:18:00	60	60	59	59	12,000
2024-05-08	15:16:00	60	60	59	60	2,900
2024-05-08	15:14:00	59	60	59	60	716,200
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	60	60	60	60	200
2024-05-08	15:08:00	59	59	59	59	0
2024-05-08	15:06:00	59	59	59	59	322,500
2024-05-08	15:04:00	59	59	59	59	134,600

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	59	59	59	59	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	60	60	59	59	780,900
2024-05-08	15:40:00	59	60	59	60	4,500
2024-05-08	15:39:50	60	60	60	60	0
2024-05-08	15:35:00	59	60	59	60	7,100
2024-05-08	15:30:00	59	60	59	59	179,400
2024-05-08	15:25:00	60	60	59	59	8,000
2024-05-08	15:20:00	59	60	59	60	56,500
2024-05-08	15:15:00	60	60	59	59	380,900
2024-05-08	15:10:00	60	60	59	60	17,400
2024-05-08	15:05:00	59	59	59	59	395,200
2024-05-08	15:00:00	60	60	59	59	445,500
2024-05-08	14:55:00	59	60	59	60	5,800
2024-05-08	14:50:00	60	60	59	60	183,300
2024-05-08	14:45:00	60	60	59	59	1,749,800
2024-05-08	14:44:26	60	60	60	60	0
2024-05-08	14:40:00	60	60	59	60	78,500
2024-05-08	14:35:00	60	60	59	60	34,100
2024-05-08	14:30:00	60	60	59	60	27,100
2024-05-08	14:25:00	60	60	59	60	243,700
2024-05-08	14:20:00	60	60	58	60	2,951,900
2024-05-08	14:15:00	60	60	59	60	138,500
2024-05-08	14:10:00	60	60	59	60	1,003,600
2024-05-08	14:05:00	59	60	59	60	693,800
2024-05-08	14:00:00	60	60	59	60	1,296,000
2024-05-08	13:55:00	60	60	59	60	150,700
2024-05-08	13:50:00	60	60	59	60	1,244,400
2024-05-08	13:48:23	60	60	60	60	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	59	59	59	59	0
2024-05-08	15:45:00	60	60	59	59	780,900
2024-05-08	15:39:50	60	60	60	60	0
2024-05-08	15:30:00	59	60	59	60	191,000
2024-05-08	15:15:00	60	60	59	59	445,400
2024-05-08	15:00:00	60	60	59	60	858,100
2024-05-08	14:45:00	60	60	59	60	1,938,900
2024-05-08	14:44:26	60	60	60	60	0
2024-05-08	14:30:00	60	60	59	60	139,700
2024-05-08	14:15:00	60	60	58	60	3,334,100
2024-05-08	14:00:00	60	60	59	60	2,993,400
2024-05-08	13:48:23	60	60	60	60	0
2024-05-08	13:45:00	60	60	59	60	2,378,700
2024-05-08	13:30:00	59	60	59	60	3,528,100
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	11:59:34	59	59	59	59	0
2024-05-08	11:45:00	60	60	59	59	3,509,600
2024-05-08	11:30:00	59	60	58	59	7,430,900
2024-05-08	11:21:17	61	61	61	61	0
2024-05-08	11:15:00	61	61	59	59	14,661,500
2024-05-08	11:00:00	61	61	60	61	1,099,900
2024-05-08	10:45:00	61	61	60	61	826,900
2024-05-08	10:38:38	61	61	61	61	0
2024-05-08	10:30:00	61	61	60	61	1,357,400
2024-05-08	10:15:00	62	62	60	61	12,179,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	59	59	59	59	0
2024-05-08	15:39:50	60	60	60	60	0
2024-05-08	15:30:00	59	60	59	59	971,900
2024-05-08	15:00:00	60	60	59	59	1,303,500
2024-05-08	14:44:26	60	60	60	60	0
2024-05-08	14:30:00	60	60	59	60	2,078,600
2024-05-08	14:00:00	60	60	58	60	6,327,500
2024-05-08	13:48:23	60	60	60	60	0
2024-05-08	13:30:00	59	60	59	60	5,906,800
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	11:59:34	59	59	59	59	0
2024-05-08	11:30:00	59	60	58	59	10,940,500
2024-05-08	11:21:17	61	61	61	61	0
2024-05-08	11:00:00	61	61	59	59	15,761,400
2024-05-08	10:38:38	61	61	61	61	0
2024-05-08	10:30:00	61	61	60	61	2,184,300
2024-05-08	10:00:00	62	62	60	61	12,290,600
2024-05-08	09:50:27	62	62	62	62	0
2024-05-08	09:30:00	62	62	61	61	487,200
2024-05-08	09:06:41	63	63	63	63	0
2024-05-08	09:00:00	63	63	61	62	1,892,200
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	62	63	61	62	9,996,100
2024-05-07	15:00:00	62	62	61	62	440,900
2024-05-07	14:52:47	61	61	61	61	0
2024-05-07	14:30:00	62	62	61	62	1,918,400
2024-05-07	14:00:00	62	62	61	62	664,800
2024-05-07	13:57:34	62	62	62	62	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	59	59	59	59	0
2024-05-08	15:39:50	60	60	60	60	0
2024-05-08	15:00:00	60	60	59	59	2,275,400
2024-05-08	14:44:26	60	60	60	60	0
2024-05-08	14:00:00	60	60	58	60	8,406,100
2024-05-08	13:48:23	60	60	60	60	0
2024-05-08	13:00:00	59	60	59	60	5,906,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:34	59	59	59	59	0
2024-05-08	11:21:17	61	61	61	61	0
2024-05-08	11:00:00	61	61	58	59	26,701,900
2024-05-08	10:38:38	61	61	61	61	0
2024-05-08	10:00:00	62	62	60	61	14,474,900
2024-05-08	09:50:27	62	62	62	62	0
2024-05-08	09:06:41	63	63	63	63	0
2024-05-08	09:00:00	63	63	61	61	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	62	63	61	62	10,437,000
2024-05-07	14:52:47	61	61	61	61	0
2024-05-07	14:00:00	62	62	61	62	2,583,200
2024-05-07	13:57:34	62	62	62	62	0
2024-05-07	13:00:00	61	62	61	62	325,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:16	62	62	62	62	0
2024-05-07	11:20:05	61	61	61	61	0
2024-05-07	11:00:00	61	62	61	62	383,100
2024-05-07	10:33:08	61	61	61	61	0
2024-05-07	10:00:00	61	62	61	62	2,110,500
2024-05-07	09:49:08	61	61	61	61	0
2024-05-07	09:06:41	61	61	61	61	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	59	59	59	59	0
2024-05-08	15:39:50	60	60	60	60	0
2024-05-08	15:00:00	60	60	59	59	9,750,900
2024-05-08	14:44:26	60	60	60	60	0
2024-05-08	13:48:23	60	60	60	60	0
2024-05-08	13:30:00	59	60	58	60	14,312,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:34	59	59	59	59	0
2024-05-08	11:21:17	61	61	61	61	0
2024-05-08	10:38:38	61	61	61	61	0
2024-05-08	10:30:00	61	61	58	59	28,886,200
2024-05-08	09:50:27	62	62	62	62	0
2024-05-08	09:06:41	63	63	63	63	0
2024-05-08	09:00:00	63	63	60	61	14,670,000
2024-05-07	16:00:00	62	62	62	62	0
2024-05-07	15:00:00	62	63	61	62	12,096,200
2024-05-07	14:52:47	61	61	61	61	0
2024-05-07	13:57:34	62	62	62	62	0
2024-05-07	13:30:00	61	62	61	62	2,909,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:16	62	62	62	62	0
2024-05-07	11:20:05	61	61	61	61	0
2024-05-07	10:33:08	61	61	61	61	0
2024-05-07	10:30:00	61	62	61	62	1,060,600
2024-05-07	09:49:08	61	61	61	61	0
2024-05-07	09:06:41	61	61	61	61	0
2024-05-07	09:00:00	62	62	61	61	4,388,700
2024-05-06	15:15:38	62	62	62	62	0
2024-05-06	15:00:00	62	63	62	62	3,971,400
2024-05-06	14:34:34	62	62	62	62	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	63	63	58	59	67,809,600
2024-05-07	09:00:00	62	63	61	62	21,371,900
2024-05-06	09:00:00	64	65	61	62	74,512,700
2024-05-03	09:00:00	65	66	64	64	29,287,800
2024-05-02	09:00:00	66	66	64	65	27,573,000
2024-04-30	09:00:00	65	66	64	66	30,926,500
2024-04-29	09:00:00	66	66	65	65	15,651,500
2024-04-26	09:00:00	65	68	64	66	54,714,500
2024-04-25	09:00:00	68	68	65	65	38,615,400
2024-04-24	09:00:00	66	68	66	67	46,514,300
2024-04-23	09:00:00	65	68	65	66	65,171,800
2024-04-22	09:00:00	66	68	65	65	47,791,700
2024-04-19	09:00:00	70	70	65	67	84,510,100
2024-04-18	09:00:00	72	73	69	70	172,753,900
2024-04-17	09:00:00	73	74	71	72	34,019,900
2024-04-16	09:00:00	65	75	65	73	61,230,600
2024-04-05	09:00:00	75	76	74	74	22,987,600
2024-04-04	09:00:00	75	76	74	75	29,780,200
2024-04-03	09:00:00	77	77	74	74	44,781,600
2024-04-02	09:00:00	75	77	74	77	42,021,500
2024-04-01	09:00:00	77	77	73	75	117,122,800
2024-03-28	09:00:00	79	80	76	76	115,283,400
2024-03-27	09:00:00	79	80	78	78	21,791,600
2024-03-26	09:00:00	80	80	78	79	24,818,600
2024-03-25	09:00:00	80	80	79	79	16,368,600
2024-03-22	09:00:00	79	81	79	80	37,300,400
2024-03-21	09:00:00	78	80	78	79	16,616,300
2024-03-20	09:00:00	79	80	78	78	20,424,100
2024-03-19	09:00:00	81	81	79	79	27,968,800
2024-03-18	09:00:00	80	82	79	80	56,317,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	62	63	61	62	21,371,900
2024-05-06	09:00:00	64	65	61	62	74,512,700
2024-05-03	09:00:00	65	66	64	64	29,287,800
2024-05-02	09:00:00	66	66	64	65	27,573,000
2024-04-30	09:00:00	65	66	64	66	30,926,500
2024-04-29	09:00:00	66	66	65	65	15,651,500
2024-04-26	09:00:00	65	68	64	66	54,714,500
2024-04-25	09:00:00	68	68	65	65	38,615,400
2024-04-24	09:00:00	66	68	66	67	46,514,300
2024-04-23	09:00:00	65	68	65	66	65,171,800
2024-04-22	09:00:00	66	68	65	65	47,791,700
2024-04-19	09:00:00	70	70	65	67	84,510,100
2024-04-18	09:00:00	72	73	69	70	172,753,900
2024-04-17	09:00:00	73	74	71	72	34,019,900
2024-04-16	09:00:00	65	75	65	73	61,230,600
2024-04-05	09:00:00	75	76	74	74	22,987,600
2024-04-04	09:00:00	75	76	74	75	29,780,200
2024-04-03	09:00:00	77	77	74	74	44,781,600
2024-04-02	09:00:00	75	77	74	77	42,021,500
2024-04-01	09:00:00	77	77	73	75	117,122,800
2024-03-28	09:00:00	79	80	76	76	115,283,400
2024-03-27	09:00:00	79	80	78	78	21,791,600
2024-03-26	09:00:00	80	80	78	79	24,818,600
2024-03-25	09:00:00	80	80	79	79	16,368,600
2024-03-22	09:00:00	79	81	79	80	37,300,400
2024-03-21	09:00:00	78	80	78	79	16,616,300
2024-03-20	09:00:00	79	80	78	78	20,424,100
2024-03-19	09:00:00	81	81	79	79	27,968,800
2024-03-18	09:00:00	80	82	79	80	56,317,800
2024-03-15	09:00:00	78	82	78	80	113,624,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	64	65	58	59	163,694,200
2024-04-28	00:00:00	66	66	64	64	103,438,800
2024-04-21	00:00:00	66	68	64	66	252,807,700
2024-04-14	00:00:00	65	75	65	67	352,514,500
2024-04-07	00:00:00	74	74	74	74	0
2024-03-31	00:00:00	77	77	73	74	256,693,700
2024-03-24	00:00:00	80	80	76	76	178,262,200
2024-03-17	00:00:00	80	82	78	80	158,627,400
2024-03-10	00:00:00	79	82	77	80	172,847,500
2024-03-03	00:00:00	79	87	77	79	170,056,300
2024-02-25	00:00:00	80	80	77	78	147,898,600
2024-02-18	00:00:00	80	81	79	79	162,250,300
2024-02-11	00:00:00	79	83	78	80	195,497,700
2024-02-04	00:00:00	79	80	78	79	57,233,300
2024-01-28	00:00:00	78	80	76	79	132,057,200
2024-01-21	00:00:00	81	81	78	78	167,978,400
2024-01-14	00:00:00	83	83	80	80	173,589,900
2024-01-07	00:00:00	83	85	82	83	175,361,500
2023-12-31	00:00:00	80	85	79	83	275,725,800
2023-12-24	00:00:00	79	82	78	80	125,148,200
2023-12-17	00:00:00	83	83	79	79	287,351,100
2023-12-10	00:00:00	81	86	80	82	703,968,600
2023-12-03	00:00:00	81	85	80	81	354,118,100
2023-11-26	00:00:00	90	90	80	81	452,049,900
2023-11-19	00:00:00	80	86	77	86	554,667,300
2023-11-12	00:00:00	83	84	80	80	223,006,200
2023-11-05	00:00:00	84	87	78	83	356,319,000
2023-10-29	00:00:00	80	87	73	84	533,498,100
2023-10-22	00:00:00	77	82	72	79	404,255,100
2023-10-15	00:00:00	86	87	77	77	404,038,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	66	66	58	59	220,555,000
2024-03-31	00:00:00	77	77	64	66	908,593,900
2024-02-29	00:00:00	77	87	76	76	719,169,000
2024-01-31	00:00:00	77	83	77	77	560,410,600
2023-12-31	00:00:00	80	85	76	77	887,806,500
2023-11-30	00:00:00	80	86	78	80	1,511,794,600
2023-10-31	00:00:00	78	90	73	80	1,962,677,300
2023-09-30	00:00:00	93	94	72	78	1,571,402,000
2023-08-31	00:00:00	98	100	92	93	1,060,070,600
2023-07-31	00:00:00	104	104	95	97	1,702,752,700
2023-06-30	00:00:00	102	115	101	104	2,923,729,300
2023-05-31	00:00:00	99	107	92	102	2,730,775,200
2023-04-30	00:00:00	111	113	94	99	3,284,310,314
2023-03-31	00:00:00	103	104	101	102	50,206,340
2023-02-28	00:00:00	109	112	108	109	62,189,710
2023-01-31	00:00:00	118	119	114	118	90,107,427
2022-12-31	00:00:00	102	130	101	119	5,625,392,541
2022-11-30	00:00:00	127	127	97	101	1,514,563,774
2022-10-31	00:00:00	133	137	123	127	1,563,231,144
2022-09-30	00:00:00	161	165	128	133	2,414,574,536
2022-08-31	00:00:00	181	193	158	161	1,933,604,986
2022-07-31	00:00:00	191	191	178	181	1,357,057,300
2022-06-30	00:00:00	179	213	169	190	3,480,491,352
2022-05-31	00:00:00	203	207	177	179	2,222,007,996
2022-04-30	00:00:00	211	229	194	203	1,804,367,936
2022-03-31	00:00:00	243	245	198	211	1,719,236,926
2022-02-28	00:00:00	261	267	237	243	2,649,723,938
2022-01-31	00:00:00	275	298	251	261	3,809,872,438
2021-12-31	00:00:00	267	288	225	275	3,069,730,238
2021-11-30	00:00:00	290	312	265	267	5,260,587,740

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	66	66	58	59	220,555,000
2024-03-31	00:00:00	77	77	64	65	877,667,400
2024-02-29	00:00:00	77	87	76	76	719,169,000
2024-01-31	00:00:00	77	87	64	66	2,188,173,500
2023-12-31	00:00:00	80	87	76	76	2,167,386,100
2023-11-30	00:00:00	80	86	76	77	2,960,011,700
2023-10-31	00:00:00	78	90	73	77	4,362,278,400
2023-09-30	00:00:00	93	94	72	80	5,045,873,900
2023-08-31	00:00:00	98	100	72	80	4,594,149,900
2023-07-31	00:00:00	104	104	72	78	4,334,225,300
2023-06-30	00:00:00	102	115	92	93	5,686,552,600
2023-05-31	00:00:00	99	115	92	97	7,357,257,200
2023-04-30	00:00:00	102	115	92	104	8,453,177,615
2023-03-31	00:00:00	102	117	92	102	6,560,775,461
2023-02-28	00:00:00	109	117	94	99	4,358,587,422
2023-01-31	00:00:00	118	119	99	102	1,523,711,122
2022-10-31	00:00:00	133	137	97	119	8,703,187,459
2022-07-31	00:00:00	191	193	128	133	5,705,236,822
2022-04-30	00:00:00	211	229	169	190	7,506,867,284
2022-01-31	00:00:00	275	298	198	211	8,178,833,302
2021-10-31	00:00:00	307	377	225	275	19,734,331,024
2021-07-31	00:00:00	294	471	288	305	32,805,300,922
2021-04-30	00:00:00	337	348	283	291	9,191,757,612
2021-01-31	00:00:00	421	446	325	337	8,668,733,183

Dividends Amount

Date	Time	Amount
2017-05-18	09:00:00	25
2016-05-10	09:00:00	22
2015-06-08	09:00:00	17
2014-06-18	09:00:00	22

Dividends Yields

Year	Distribution	Total Amount	Yields
2017	1	25	7.52 %
2016	1	22	6.65 %
2015	1	17	5.01 %
2014	1	22	6.43 %

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