Informasi Saham BBLD PT Buana Finance 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	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	6	7	24
14010	Ps Ratio	4	1	2	2
14008	Pe Ratio	8	9	10	15
40002	Enterprise Value	11	4,861,883,711,320	4,499,514,395,640	3,449,257,592,940
40001	Market Cap	22	954,561,711,320	1,086,225,395,640	1,003,935,592,940
102	Enterprises Value E B I T D A Ratio	32	64	47	91
14012	Pb Ratio	39	1	1	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	6	7	7	7	6	24
14010	Ps Ratio	4	1	2	2	2	2	2
14008	Pe Ratio	8	9	10	10	11	12	15
40002	Enterprise Value	11	4,861,883,711,320	4,499,514,395,640	4,164,548,474,560	3,926,110,375,910	3,284,677,987,540	3,449,257,592,940
40001	Market Cap	22	954,561,711,320	1,086,225,395,640	1,053,309,474,560	1,094,454,375,910	839,355,987,540	1,003,935,592,940
102	Enterprises Value E B I T D A Ratio	32	64	47	40	41	63	91
14012	Pb Ratio	39	1	1	1	1	1	1

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
20189	E B I T	69,550,000,000	25,864,000,000	57,171,000,000	8,858,000,000	14,930,000,000
20304	Write Off	-9,068,000,000	-1,862,000,000	-9,401,000,000	-6,817,000,000	-6,997,000,000
20091	Net Income	105,013,000,000	35,256,000,000	87,460,000,000	28,703,000,000	20,053,000,000
29004	Basic E P S	64	0	53	17	12
20190	E B I T D A	87,421,000,000	30,409,000,000	77,219,000,000	31,474,000,000	37,585,000,000
20046	Gross Profit	239,528,000,000	69,582,000,000	199,602,000,000	176,682,000,000	197,229,000,000
29009	Diluted E P S	64	0	53	17	12
20136	Pretax Income	132,140,000,000	45,388,000,000	112,942,000,000	34,803,000,000	27,212,000,000
20145	Tax Provision	27,127,000,000	10,132,000,000	25,482,000,000	6,100,000,000	7,159,000,000
20100	Total Revenue	657,710,000,000	183,685,000,000	540,194,000,000	516,244,000,000	655,814,000,000
20164	Total Expenses	588,160,000,000	157,821,000,000	483,023,000,000	507,386,000,000	640,884,000,000
20013	Cost Of Revenue	418,182,000,000	114,103,000,000	340,592,000,000	339,562,000,000	458,585,000,000
20177	Interest Income	0	0	0	43,000,000,000	42,689,000,000
20057	Interest Expense	410,000,000	0	0	251,000,000	73,000,000
20109	Operating Income	69,550,000,000	25,864,000,000	57,171,000,000	8,858,000,000	14,930,000,000
20316	Normalized Income	100,962,362,335	34,748,769,719	81,481,013,795	27,887,344,252	21,637,372,703
20108	Operating Expense	169,978,000,000	43,718,000,000	142,431,000,000	167,824,000,000	182,299,000,000
20112	Operating Revenue	657,710,000,000	183,685,000,000	540,194,000,000	516,244,000,000	655,814,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-997,000,000	-329,000,000	-1,935,000,000	-1,731,000,000	-1,962,000,000
20416	Total Unusual Items	5,097,000,000	653,000,000	7,721,000,000	989,000,000	-2,150,000,000
29010	Basic Average Shares	1,645,796,054	0	1,645,796,054	1,645,796,054	1,645,796,054
20269	Other Special Charges	-576,000,000	-254,000,000	-232,000,000	-250,000,000	-1,184,000,000
20287	Rent And Landing Fees	5,234,000,000	1,438,000,000	1,155,000,000	1,598,000,000	3,587,000,000
29011	Diluted Average Shares	1,645,796,054	0	1,645,796,054	1,645,796,054	1,645,796,054
20420	Normalized E B I T D A	82,324,000,000	29,756,000,000	69,498,000,000	30,485,000,000	39,735,000,000
20162	Special Income Charges	9,644,000,000	2,116,000,000	9,633,000,000	7,067,000,000	8,181,000,000
20315	Reconciled Depreciation	17,871,000,000	4,545,000,000	20,048,000,000	22,616,000,000	22,655,000,000
20312	Other Operating Expenses	82,103,000,000	20,623,000,000	72,768,000,000	97,632,000,000	102,781,000,000
20368	Total Other Finance Cost	997,000,000	329,000,000	1,935,000,000	1,731,000,000	1,962,000,000
20440	Rent Expense Supplemental	5,234,000,000	1,438,000,000	1,155,000,000	1,598,000,000	3,587,000,000
20314	Reconciled Cost Of Revenue	418,182,000,000	114,103,000,000	340,592,000,000	339,562,000,000	458,585,000,000
20419	Tax Effect Of Unusual Items	1,046,362,335	145,769,719	1,742,013,795	173,344,252	-565,627,297
20018	Depreciation Income Statement	17,871,000,000	4,545,000,000	20,048,000,000	22,616,000,000	22,655,000,000
20075	Interest Income Non Operating	0	0	0	43,000,000,000	42,689,000,000
20158	Selling And Marketing Expense	5,229,000,000	1,409,000,000	5,076,000,000	3,128,000,000	2,092,000,000
20064	Interest Expense Non Operating	410,000,000	0	0	251,000,000	73,000,000
20093	Net Income Common Stockholders	105,013,000,000	35,256,000,000	87,460,000,000	28,703,000,000	20,053,000,000
20094	Net Income Continuous Operations	105,013,000,000	35,256,000,000	87,460,000,000	28,703,000,000	20,053,000,000
20045	General And Administrative Expense	56,312,000,000	14,824,000,000	42,323,000,000	42,706,000,000	50,142,000,000
20159	Selling General And Administration	61,541,000,000	16,233,000,000	47,399,000,000	45,834,000,000	52,234,000,000
20412	Other Non Operating Income Expenses	58,490,000,000	19,200,000,000	49,985,000,000	26,687,000,000	16,394,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	105,013,000,000	35,256,000,000	87,460,000,000	28,703,000,000	20,053,000,000
20417	Total Unusual Items Excluding Goodwill	5,097,000,000	653,000,000	7,721,000,000	989,000,000	-2,150,000,000
20077	Net Non Operating Interest Income Expense	-997,000,000	-329,000,000	-1,935,000,000	-1,731,000,000	-1,962,000,000
20346	Net Income Including Noncontrolling Interests	105,013,000,000	35,256,000,000	87,460,000,000	28,703,000,000	20,053,000,000
20019	Depreciation And Amortization In Income Statement	17,871,000,000	4,545,000,000	20,048,000,000	22,616,000,000	22,655,000,000
20309	Net Income From Continuing And Discontinued Operation	105,013,000,000	35,256,000,000	87,460,000,000	28,703,000,000	20,053,000,000
20331	Net Income From Continuing Operation Net Minority Interest	105,013,000,000	35,256,000,000	87,460,000,000	28,703,000,000	20,053,000,000

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
20189	E B I T	69,550,000,000	25,864,000,000	12,946,000,000	13,204,000,000	17,536,000,000	57,171,000,000	8,858,000,000	14,930,000,000
20304	Write Off	-9,068,000,000	-1,862,000,000	-2,117,000,000	-1,883,000,000	-3,206,000,000	-9,401,000,000	-6,817,000,000	-6,997,000,000
20091	Net Income	105,013,000,000	35,256,000,000	24,304,000,000	21,099,000,000	24,354,000,000	87,460,000,000	28,703,000,000	20,053,000,000
29004	Basic E P S	64	0	64	0	15	53	17	12
20190	E B I T D A	87,421,000,000	30,409,000,000	17,239,000,000	17,666,000,000	22,107,000,000	77,219,000,000	31,474,000,000	37,585,000,000
20046	Gross Profit	239,528,000,000	69,582,000,000	58,763,000,000	54,708,000,000	56,475,000,000	199,602,000,000	176,682,000,000	197,229,000,000
29009	Diluted E P S	64	0	64	0	15	53	17	12
20136	Pretax Income	132,140,000,000	45,388,000,000	29,981,000,000	26,024,000,000	30,747,000,000	112,942,000,000	34,803,000,000	27,212,000,000
20145	Tax Provision	27,127,000,000	10,132,000,000	5,677,000,000	4,925,000,000	6,393,000,000	25,482,000,000	6,100,000,000	7,159,000,000
20100	Total Revenue	657,710,000,000	183,685,000,000	164,056,000,000	158,406,000,000	151,563,000,000	540,194,000,000	516,244,000,000	655,814,000,000
20164	Total Expenses	588,160,000,000	157,821,000,000	151,110,000,000	145,202,000,000	134,027,000,000	483,023,000,000	507,386,000,000	640,884,000,000
20013	Cost Of Revenue	418,182,000,000	114,103,000,000	105,293,000,000	103,698,000,000	95,088,000,000	340,592,000,000	339,562,000,000	458,585,000,000
20177	Interest Income	0	0	0	0	0	0	43,000,000,000	42,689,000,000
20057	Interest Expense	410,000,000	0	0	0	0	0	251,000,000	73,000,000
20109	Operating Income	69,550,000,000	25,864,000,000	12,946,000,000	13,204,000,000	17,536,000,000	57,171,000,000	8,858,000,000	14,930,000,000
20316	Normalized Income	100,962,362,335	34,748,769,719	23,361,217,838	20,255,818,322	22,578,954,825	81,481,013,795	27,887,344,252	21,637,372,703
20108	Operating Expense	169,978,000,000	43,718,000,000	45,817,000,000	41,504,000,000	38,939,000,000	142,431,000,000	167,824,000,000	182,299,000,000
20112	Operating Revenue	657,710,000,000	183,685,000,000	164,056,000,000	158,406,000,000	151,563,000,000	540,194,000,000	516,244,000,000	655,814,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-997,000,000	-329,000,000	-149,000,000	-320,000,000	-199,000,000	-1,935,000,000	-1,731,000,000	-1,962,000,000
20416	Total Unusual Items	5,097,000,000	653,000,000	1,163,000,000	1,040,000,000	2,241,000,000	7,721,000,000	989,000,000	-2,150,000,000
29010	Basic Average Shares	1,645,796,054	0	1,645,796,054	0	1,645,796,054	1,645,796,054	1,645,796,054	1,645,796,054
20269	Other Special Charges	-576,000,000	-254,000,000	-229,000,000	8,000,000	-101,000,000	-232,000,000	-250,000,000	-1,184,000,000
20287	Rent And Landing Fees	5,234,000,000	1,438,000,000	1,541,000,000	1,541,000,000	714,000,000	1,155,000,000	1,598,000,000	3,587,000,000
29011	Diluted Average Shares	1,645,796,054	0	1,645,796,054	0	1,645,796,054	1,645,796,054	1,645,796,054	1,645,796,054
20420	Normalized E B I T D A	82,324,000,000	29,756,000,000	16,076,000,000	16,626,000,000	19,866,000,000	69,498,000,000	30,485,000,000	39,735,000,000
20162	Special Income Charges	9,644,000,000	2,116,000,000	2,346,000,000	1,875,000,000	3,307,000,000	9,633,000,000	7,067,000,000	8,181,000,000
20315	Reconciled Depreciation	17,871,000,000	4,545,000,000	4,293,000,000	4,462,000,000	4,571,000,000	20,048,000,000	22,616,000,000	22,655,000,000
20312	Other Operating Expenses	82,103,000,000	20,623,000,000	20,263,000,000	20,295,000,000	20,922,000,000	72,768,000,000	97,632,000,000	102,781,000,000
20368	Total Other Finance Cost	997,000,000	329,000,000	149,000,000	320,000,000	199,000,000	1,935,000,000	1,731,000,000	1,962,000,000
20440	Rent Expense Supplemental	5,234,000,000	1,438,000,000	1,541,000,000	1,541,000,000	714,000,000	1,155,000,000	1,598,000,000	3,587,000,000
20314	Reconciled Cost Of Revenue	418,182,000,000	114,103,000,000	105,293,000,000	103,698,000,000	95,088,000,000	340,592,000,000	339,562,000,000	458,585,000,000
20419	Tax Effect Of Unusual Items	1,046,362,335	145,769,719	220,217,838	196,818,322	465,954,825	1,742,013,795	173,344,252	-565,627,297
20018	Depreciation Income Statement	17,871,000,000	4,545,000,000	4,293,000,000	4,462,000,000	4,571,000,000	20,048,000,000	22,616,000,000	22,655,000,000
20075	Interest Income Non Operating	0	0	0	0	0	0	43,000,000,000	42,689,000,000
20158	Selling And Marketing Expense	5,229,000,000	1,409,000,000	1,075,000,000	1,413,000,000	1,332,000,000	5,076,000,000	3,128,000,000	2,092,000,000
20064	Interest Expense Non Operating	410,000,000	0	0	0	0	0	251,000,000	73,000,000
20093	Net Income Common Stockholders	105,013,000,000	35,256,000,000	24,304,000,000	21,099,000,000	24,354,000,000	87,460,000,000	28,703,000,000	20,053,000,000
20094	Net Income Continuous Operations	105,013,000,000	35,256,000,000	24,304,000,000	21,099,000,000	24,354,000,000	87,460,000,000	28,703,000,000	20,053,000,000
20045	General And Administrative Expense	56,312,000,000	14,824,000,000	17,315,000,000	13,283,000,000	10,890,000,000	42,323,000,000	42,706,000,000	50,142,000,000
20159	Selling General And Administration	61,541,000,000	16,233,000,000	18,390,000,000	14,696,000,000	12,222,000,000	47,399,000,000	45,834,000,000	52,234,000,000
20412	Other Non Operating Income Expenses	58,490,000,000	19,200,000,000	16,021,000,000	12,100,000,000	11,169,000,000	49,985,000,000	26,687,000,000	16,394,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	105,013,000,000	35,256,000,000	24,304,000,000	21,099,000,000	24,354,000,000	87,460,000,000	28,703,000,000	20,053,000,000
20417	Total Unusual Items Excluding Goodwill	5,097,000,000	653,000,000	1,163,000,000	1,040,000,000	2,241,000,000	7,721,000,000	989,000,000	-2,150,000,000
20077	Net Non Operating Interest Income Expense	-997,000,000	-329,000,000	-149,000,000	-320,000,000	-199,000,000	-1,935,000,000	-1,731,000,000	-1,962,000,000
20346	Net Income Including Noncontrolling Interests	105,013,000,000	35,256,000,000	24,304,000,000	21,099,000,000	24,354,000,000	87,460,000,000	28,703,000,000	20,053,000,000
20019	Depreciation And Amortization In Income Statement	17,871,000,000	4,545,000,000	4,293,000,000	4,462,000,000	4,571,000,000	20,048,000,000	22,616,000,000	22,655,000,000
20309	Net Income From Continuing And Discontinued Operation	105,013,000,000	35,256,000,000	24,304,000,000	21,099,000,000	24,354,000,000	87,460,000,000	28,703,000,000	20,053,000,000
20331	Net Income From Continuing Operation Net Minority Interest	105,013,000,000	35,256,000,000	24,304,000,000	21,099,000,000	24,354,000,000	87,460,000,000	28,703,000,000	20,053,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	3,907,322,000,000	2,639,835,000,000	1,974,693,000,000	2,384,502,000,000
23165	Payables	114,406,000,000	122,421,000,000	107,277,000,000	66,018,000,000
23139	Net P P E	79,515,000,000	75,561,000,000	81,453,000,000	94,809,000,000
23351	Properties	0	0	0	0
23386	Total Debt	4,245,201,000,000	3,153,900,000,000	2,195,442,000,000	2,802,406,000,000
23100	Gross P P E	197,761,000,000	183,688,000,000	177,375,000,000	176,296,000,000
23038	Common Stock	411,449,000,000	411,449,000,000	411,449,000,000	411,449,000,000
23045	Current Debt	0	0	1,217,839,000,000	0
23532	Share Issued	1,645,796,054	1,645,796,054	1,645,796,054	1,645,796,054
23220	Total Assets	5,789,617,000,000	4,630,150,000,000	3,582,868,000,000	4,115,895,000,000
23027	Capital Stock	411,449,000,000	411,449,000,000	411,449,000,000	411,449,000,000
23382	Other Payable	37,075,000,000	25,176,000,000	19,778,000,000	12,512,000,000
23028	Cash Financial	337,880,000,000	289,134,000,000	220,751,000,000	412,919,000,000
23123	Long Term Debt	4,245,201,000,000	3,153,900,000,000	2,195,442,000,000	2,802,406,000,000
23179	Prepaid Assets	36,852,000,000	34,580,000,000	12,284,000,000	14,138,000,000
23385	Working Capital	5,557,880,000,000	4,389,778,000,000	3,350,277,000,000	3,900,017,000,000
23000	Accounts Payable	63,717,000,000	79,375,000,000	78,427,000,000	50,412,000,000
23029	Cash Equivalents	-1,000,000	224,931,000,000	-2,000,000	4,985,000,000
23245	Invested Capital	5,639,937,000,000	4,469,841,000,000	3,439,263,000,000	4,011,062,000,000
23291	Dividends Payable	398,000,000	377,000,000	369,000,000	364,000,000
23342	Other Receivables	4,332,209,000,000	3,002,506,000,000	2,389,975,000,000	2,691,388,000,000
23204	Retained Earnings	962,787,000,000	885,107,000,000	808,522,000,000	787,402,000,000
23217	Total Tax Payable	13,216,000,000	17,493,000,000	8,703,000,000	2,730,000,000
23280	Common Stock Equity	1,394,736,000,000	1,315,941,000,000	1,243,821,000,000	1,208,656,000,000
23403	Net Tangible Assets	1,386,272,000,000	1,306,910,000,000	1,229,096,000,000	1,188,265,000,000
23215	Stockholders Equity	1,394,736,000,000	1,315,941,000,000	1,243,821,000,000	1,208,656,000,000
23383	Tangible Book Value	1,386,272,000,000	1,306,910,000,000	1,229,096,000,000	1,188,265,000,000
23374	Total Capitalization	5,639,937,000,000	4,469,841,000,000	3,439,263,000,000	4,011,062,000,000
23312	Land And Improvements	7,605,000,000	7,605,000,000	7,605,000,000	7,605,000,000
23393	Ordinary Shares Number	1,645,796,054	1,645,796,054	1,645,796,054	1,645,796,054
23155	Other Intangible Assets	8,464,000,000	9,031,000,000	14,725,000,000	20,391,000,000
23008	Accumulated Depreciation	-118,246,000,000	-108,127,000,000	-95,922,000,000	-81,487,000,000
23030	Cash And Cash Equivalents	337,879,000,000	514,065,000,000	220,749,000,000	417,904,000,000
23012	Additional Paid In Capital	457,000,000	457,000,000	457,000,000	457,000,000
23275	Buildings And Improvements	85,535,000,000	80,351,000,000	77,073,000,000	76,661,000,000
23163	Other Short Term Investments	0	180,000,000	322,000,000	196,000,000
23319	Machinery Furniture Equipment	104,621,000,000	95,732,000,000	92,697,000,000	92,030,000,000
23289	Derivative Product Liabilities	4,981,000,000	4,369,000,000	2,978,000,000	4,343,000,000
23098	Goodwill And Other Intangible Assets	8,464,000,000	9,031,000,000	14,725,000,000	20,391,000,000
23261	Total Equity Gross Minority Interest	1,394,736,000,000	1,315,941,000,000	1,243,821,000,000	1,208,656,000,000
23259	Total Liabilities Net Minority Interest	4,394,881,000,000	3,314,209,000,000	2,339,047,000,000	2,907,239,000,000
23046	Current Debt And Capital Lease Obligation	0	0	1,217,839,000,000	0
23124	Long Term Debt And Capital Lease Obligation	4,245,201,000,000	3,153,900,000,000	2,195,442,000,000	2,802,406,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	10,145,000,000	8,167,000,000	9,034,000,000	10,864,000,000

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
23531	Net Debt	3,907,322,000,000	3,413,289,000,000	3,111,239,000,000	2,831,773,000,000	2,639,835,000,000	1,974,693,000,000	2,384,502,000,000
23165	Payables	114,406,000,000	117,527,000,000	107,806,000,000	108,388,000,000	122,421,000,000	107,277,000,000	66,018,000,000
23139	Net P P E	79,515,000,000	80,875,000,000	74,135,000,000	74,651,000,000	75,561,000,000	81,453,000,000	94,809,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	4,245,201,000,000	3,932,087,000,000	3,595,094,000,000	3,397,651,000,000	3,153,900,000,000	2,195,442,000,000	2,802,406,000,000
23100	Gross P P E	197,761,000,000	196,521,000,000	187,975,000,000	185,339,000,000	183,688,000,000	177,375,000,000	176,296,000,000
23038	Common Stock	411,449,000,000	411,449,000,000	411,449,000,000	411,449,000,000	411,449,000,000	411,449,000,000	411,449,000,000
23045	Current Debt	0	0	0	1,303,392,000,000	0	1,217,839,000,000	0
23532	Share Issued	1,645,796,054	1,645,796,054	1,645,796,054	1,645,796,054	1,645,796,054	1,645,796,054	1,645,796,054
23220	Total Assets	5,789,617,000,000	5,440,490,000,000	5,077,485,000,000	4,893,812,000,000	4,630,150,000,000	3,582,868,000,000	4,115,895,000,000
23027	Capital Stock	411,449,000,000	411,449,000,000	411,449,000,000	411,449,000,000	411,449,000,000	411,449,000,000	411,449,000,000
23382	Other Payable	37,075,000,000	27,140,000,000	22,461,000,000	29,643,000,000	25,176,000,000	19,778,000,000	12,512,000,000
23028	Cash Financial	337,880,000,000	518,799,000,000	483,951,000,000	340,879,000,000	289,134,000,000	220,751,000,000	412,919,000,000
23123	Long Term Debt	4,245,201,000,000	3,932,087,000,000	3,595,094,000,000	2,094,259,000,000	3,153,900,000,000	2,195,442,000,000	2,802,406,000,000
23179	Prepaid Assets	36,852,000,000	29,371,000,000	27,342,000,000	41,382,000,000	34,580,000,000	12,284,000,000	14,138,000,000
23385	Working Capital	5,557,880,000,000	5,201,084,000,000	4,847,388,000,000	3,364,785,000,000	4,389,778,000,000	3,350,277,000,000	3,900,017,000,000
23000	Accounts Payable	63,717,000,000	85,510,000,000	58,162,000,000	75,968,000,000	79,375,000,000	78,427,000,000	50,412,000,000
23029	Cash Equivalents	-1,000,000	-1,000,000	-96,000,000	224,999,000,000	224,931,000,000	-2,000,000	4,985,000,000
23245	Invested Capital	5,639,937,000,000	5,288,027,000,000	4,929,977,000,000	4,739,082,000,000	4,469,841,000,000	3,439,263,000,000	4,011,062,000,000
23291	Dividends Payable	398,000,000	397,000,000	26,709,000,000	377,000,000	377,000,000	369,000,000	364,000,000
23342	Other Receivables	4,332,209,000,000	3,789,922,000,000	3,459,129,000,000	3,202,512,000,000	3,002,506,000,000	2,389,975,000,000	2,691,388,000,000
23204	Retained Earnings	962,787,000,000	927,531,000,000	903,227,000,000	909,461,000,000	885,107,000,000	808,522,000,000	787,402,000,000
23217	Total Tax Payable	13,216,000,000	4,480,000,000	474,000,000	2,400,000,000	17,493,000,000	8,703,000,000	2,730,000,000
23280	Common Stock Equity	1,394,736,000,000	1,355,940,000,000	1,334,883,000,000	1,341,431,000,000	1,315,941,000,000	1,243,821,000,000	1,208,656,000,000
23403	Net Tangible Assets	1,386,272,000,000	1,346,820,000,000	1,326,224,000,000	1,333,722,000,000	1,306,910,000,000	1,229,096,000,000	1,188,265,000,000
23215	Stockholders Equity	1,394,736,000,000	1,355,940,000,000	1,334,883,000,000	1,341,431,000,000	1,315,941,000,000	1,243,821,000,000	1,208,656,000,000
23383	Tangible Book Value	1,386,272,000,000	1,346,820,000,000	1,326,224,000,000	1,333,722,000,000	1,306,910,000,000	1,229,096,000,000	1,188,265,000,000
23374	Total Capitalization	5,639,937,000,000	5,288,027,000,000	4,929,977,000,000	3,435,690,000,000	4,469,841,000,000	3,439,263,000,000	4,011,062,000,000
23312	Land And Improvements	7,605,000,000	7,605,000,000	7,605,000,000	7,605,000,000	7,605,000,000	7,605,000,000	7,605,000,000
23393	Ordinary Shares Number	1,645,796,054	1,645,796,054	1,645,796,054	1,645,796,054	1,645,796,054	1,645,796,054	1,645,796,054
23155	Other Intangible Assets	8,464,000,000	9,120,000,000	8,659,000,000	7,709,000,000	9,031,000,000	14,725,000,000	20,391,000,000
23008	Accumulated Depreciation	-118,246,000,000	-115,646,000,000	-113,840,000,000	-110,688,000,000	-108,127,000,000	-95,922,000,000	-81,487,000,000
23030	Cash And Cash Equivalents	337,879,000,000	518,798,000,000	483,855,000,000	565,878,000,000	514,065,000,000	220,749,000,000	417,904,000,000
23012	Additional Paid In Capital	457,000,000	457,000,000	457,000,000	457,000,000	457,000,000	457,000,000	457,000,000
23275	Buildings And Improvements	85,535,000,000	85,323,000,000	82,991,000,000	82,183,000,000	80,351,000,000	77,073,000,000	76,661,000,000
23163	Other Short Term Investments	0	0	0	117,000,000	180,000,000	322,000,000	196,000,000
23319	Machinery Furniture Equipment	104,621,000,000	103,593,000,000	97,379,000,000	95,551,000,000	95,732,000,000	92,697,000,000	92,030,000,000
23289	Derivative Product Liabilities	4,981,000,000	2,085,000,000	0	11,144,000,000	4,369,000,000	2,978,000,000	4,343,000,000
23098	Goodwill And Other Intangible Assets	8,464,000,000	9,120,000,000	8,659,000,000	7,709,000,000	9,031,000,000	14,725,000,000	20,391,000,000
23261	Total Equity Gross Minority Interest	1,394,736,000,000	1,355,940,000,000	1,334,883,000,000	1,341,431,000,000	1,315,941,000,000	1,243,821,000,000	1,208,656,000,000
23259	Total Liabilities Net Minority Interest	4,394,881,000,000	4,084,550,000,000	3,742,602,000,000	3,552,381,000,000	3,314,209,000,000	2,339,047,000,000	2,907,239,000,000
23046	Current Debt And Capital Lease Obligation	0	0	0	1,303,392,000,000	0	1,217,839,000,000	0
23124	Long Term Debt And Capital Lease Obligation	4,245,201,000,000	3,932,087,000,000	3,595,094,000,000	2,094,259,000,000	3,153,900,000,000	2,195,442,000,000	2,802,406,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	10,145,000,000	9,620,000,000	8,139,000,000	8,363,000,000	8,167,000,000	9,034,000,000	10,864,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	597,000,000	258,000,000	315,000,000	380,000,000	2,966,000,000
26185	Free Cash Flow	-1,237,098,000,000	-497,574,000,000	-656,841,000,000	407,228,000,000	1,189,664,000,000
26027	Changes In Cash	-176,255,000,000	-180,919,000,000	286,420,000,000	-198,458,000,000	253,113,000,000
26182	Issuance Of Debt	2,642,457,000,000	732,905,000,000	2,823,503,000,000	1,662,205,000,000	1,762,088,000,000
26016	End Cash Position	337,880,000,000	337,880,000,000	514,134,000,000	220,751,000,000	417,919,000,000
26112	Purchase Of P P E	-11,508,000,000	-1,702,000,000	-5,257,000,000	-3,280,000,000	-4,681,000,000
26183	Repayment Of Debt	-1,550,715,000,000	-415,273,000,000	-1,867,412,000,000	-2,261,281,000,000	-2,697,991,000,000
26005	Capital Expenditure	-16,095,000,000	-2,321,000,000	-5,267,000,000	-3,317,000,000	-7,895,000,000
26007	Cash Dividends Paid	-26,312,000,000	-1,023,000,000	-9,867,000,000	-6,578,000,000	0
26012	Financing Cash Flow	1,060,246,000,000	316,397,000,000	942,946,000,000	-606,066,000,000	-939,517,000,000
26013	Investing Cash Flow	-15,498,000,000	-2,063,000,000	-4,952,000,000	-2,937,000,000	-4,929,000,000
26015	Beginning Cash Position	514,134,000,000	518,799,000,000	220,751,000,000	417,919,000,000	164,800,000,000
26223	Classesof Cash Payments	-3,996,963,000,000	-1,225,698,000,000	-3,144,625,000,000	-2,102,245,000,000	-1,353,145,000,000
26099	Long Term Debt Issuance	2,642,457,000,000	732,905,000,000	2,823,503,000,000	1,662,205,000,000	1,762,088,000,000
26090	Long Term Debt Payments	-1,550,715,000,000	-415,273,000,000	-1,867,412,000,000	-2,261,281,000,000	-2,697,991,000,000
26108	Purchase Of Intangibles	-4,587,000,000	-619,000,000	-10,000,000	-37,000,000	-3,214,000,000
26154	Common Stock Dividend Paid	-26,312,000,000	-1,023,000,000	-9,867,000,000	-6,578,000,000	0
26073	Net Long Term Debt Issuance	1,091,742,000,000	317,632,000,000	956,091,000,000	-599,076,000,000	-935,903,000,000
26119	Net P P E Purchase And Sale	-10,911,000,000	-1,444,000,000	-4,942,000,000	-2,900,000,000	-1,715,000,000
26072	Net Issuance Payments Of Debt	1,091,742,000,000	317,632,000,000	956,091,000,000	-599,076,000,000	-935,903,000,000
26063	Effect Of Exchange Rate Changes	1,000,000	0	6,963,000,000	1,290,000,000	7,000,000
26117	Net Intangibles Purchase And Sale	-4,587,000,000	-619,000,000	-10,000,000	-37,000,000	-3,214,000,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	-1,000,000
26228	Other Cash Paymentsfrom Operating Activities	-210,398,000,000	-52,313,000,000	-177,176,000,000	-157,818,000,000	-170,539,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-1,221,003,000,000	-495,253,000,000	-651,574,000,000	410,545,000,000	1,197,559,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	3,070,802,000,000	805,686,000,000	2,717,423,000,000	2,737,644,000,000	2,894,489,000,000

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	597,000,000	258,000,000	238,000,000	0	101,000,000	315,000,000	380,000,000	2,966,000,000
26185	Free Cash Flow	-1,237,098,000,000	-497,574,000,000	-262,598,000,000	-276,772,000,000	-200,154,000,000	-656,841,000,000	407,228,000,000	1,189,664,000,000
26027	Changes In Cash	-176,255,000,000	-180,919,000,000	34,788,000,000	-81,867,000,000	51,743,000,000	286,420,000,000	-198,458,000,000	253,113,000,000
26182	Issuance Of Debt	2,642,457,000,000	732,905,000,000	705,116,000,000	602,781,000,000	601,655,000,000	2,823,503,000,000	1,662,205,000,000	1,762,088,000,000
26016	End Cash Position	337,880,000,000	337,880,000,000	518,799,000,000	483,951,000,000	565,879,000,000	514,134,000,000	220,751,000,000	417,919,000,000
26112	Purchase Of P P E	-11,508,000,000	-1,702,000,000	-7,436,000,000	-1,863,000,000	-507,000,000	-5,257,000,000	-3,280,000,000	-4,681,000,000
26183	Repayment Of Debt	-1,550,715,000,000	-415,273,000,000	-380,347,000,000	-405,236,000,000	-349,859,000,000	-1,867,412,000,000	-2,261,281,000,000	-2,697,991,000,000
26005	Capital Expenditure	-16,095,000,000	-2,321,000,000	-9,170,000,000	-4,097,000,000	-507,000,000	-5,267,000,000	-3,317,000,000	-7,895,000,000
26007	Cash Dividends Paid	-26,312,000,000	-1,023,000,000	-25,289,000,000	0	0	-9,867,000,000	-6,578,000,000	0
26012	Financing Cash Flow	1,060,246,000,000	316,397,000,000	297,148,000,000	194,905,000,000	251,796,000,000	942,946,000,000	-606,066,000,000	-939,517,000,000
26013	Investing Cash Flow	-15,498,000,000	-2,063,000,000	-8,932,000,000	-4,097,000,000	-406,000,000	-4,952,000,000	-2,937,000,000	-4,929,000,000
26015	Beginning Cash Position	514,134,000,000	518,799,000,000	483,951,000,000	565,879,000,000	514,134,000,000	220,751,000,000	417,919,000,000	164,800,000,000
26223	Classesof Cash Payments	-3,996,963,000,000	-1,225,698,000,000	-1,006,679,000,000	-920,708,000,000	-843,878,000,000	-3,144,625,000,000	-2,102,245,000,000	-1,353,145,000,000
26099	Long Term Debt Issuance	2,642,457,000,000	732,905,000,000	705,116,000,000	602,781,000,000	601,655,000,000	2,823,503,000,000	1,662,205,000,000	1,762,088,000,000
26090	Long Term Debt Payments	-1,550,715,000,000	-415,273,000,000	-380,347,000,000	-405,236,000,000	-349,859,000,000	-1,867,412,000,000	-2,261,281,000,000	-2,697,991,000,000
26108	Purchase Of Intangibles	-4,587,000,000	-619,000,000	-1,734,000,000	0	0	-10,000,000	-37,000,000	-3,214,000,000
26154	Common Stock Dividend Paid	-26,312,000,000	-1,023,000,000	-25,289,000,000	0	0	-9,867,000,000	-6,578,000,000	0
26073	Net Long Term Debt Issuance	1,091,742,000,000	317,632,000,000	324,769,000,000	197,545,000,000	251,796,000,000	956,091,000,000	-599,076,000,000	-935,903,000,000
26119	Net P P E Purchase And Sale	-10,911,000,000	-1,444,000,000	-7,198,000,000	-1,863,000,000	-406,000,000	-4,942,000,000	-2,900,000,000	-1,715,000,000
26072	Net Issuance Payments Of Debt	1,091,742,000,000	317,632,000,000	324,769,000,000	197,545,000,000	251,796,000,000	956,091,000,000	-599,076,000,000	-935,903,000,000
26063	Effect Of Exchange Rate Changes	1,000,000	0	60,000,000	-61,000,000	2,000,000	6,963,000,000	1,290,000,000	7,000,000
26117	Net Intangibles Purchase And Sale	-4,587,000,000	-619,000,000	-1,734,000,000	0	0	-10,000,000	-37,000,000	-3,214,000,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	0	-1,000,000
26228	Other Cash Paymentsfrom Operating Activities	-210,398,000,000	-52,313,000,000	-52,661,000,000	-62,354,000,000	-43,070,000,000	-177,176,000,000	-157,818,000,000	-170,539,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-1,221,003,000,000	-495,253,000,000	-253,428,000,000	-272,675,000,000	-199,647,000,000	-651,574,000,000	410,545,000,000	1,197,559,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	3,070,802,000,000	805,686,000,000	823,929,000,000	717,998,000,000	723,189,000,000	2,717,423,000,000	2,737,644,000,000	2,894,489,000,000

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
BBLD	PT Buana Finance Tbk	2024-04-15	At close: 03:48PM WIB	575	590	600	605	590.00 - 600.00	590	600	482.00 - 1,100.00	482	1,100	152,900	127,020	987,480,000,000	9	64	N/A	16.00 (2.67%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-04-12	At close: 03:48PM WIB	575	590	600	605	590.00 - 600.00	590	600	482.00 - 1,100.00	482	1,100	152,900	128,694	987,480,000,000	9	64	N/A	16.00 (2.67%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-04-11	At close: 03:48PM WIB	575	590	600	605	590.00 - 600.00	590	600	482.00 - 1,100.00	482	1,100	152,900	126,540	987,480,000,000	9	64	N/A	16.00 (2.67%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-04-10	At close: 03:48PM WIB	575	590	600	605	590.00 - 600.00	590	600	468.00 - 1,100.00	468	1,100	152,900	124,294	987,480,000,000	9	64	N/A	16.00 (2.67%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-04-05	At close: 03:48PM WIB	575	590	600	605	590.00 - 600.00	590	600	466.00 - 1,100.00	466	1,100	152,900	117,512	987,480,000,000	9	64	N/A	16.00 (2.78%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-04-04	At close: 04:00PM WIB	565	565	575	575	555.00 - 590.00	555	590	466.00 - 1,100.00	466	1,100	304,400	112,443	946,335,000,000	9	65	N/A	16.00 (2.86%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-04-03	At close: 04:01PM WIB	560	570	580	565	565.00 - 570.00	565	570	466.00 - 1,100.00	466	1,100	56,000	111,658	929,877,000,000	9	64	N/A	16.00 (2.86%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-04-02	At close: 03:49PM WIB	550	540	555	565	540.00 - 565.00	540	565	466.00 - 1,100.00	466	1,100	57,500	112,606	921,648,000,000	9	64	N/A	16.00 (2.91%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-04-01	At close: 04:00PM WIB	550	550	575	545	535.00 - 570.00	535	570	466.00 - 1,100.00	466	1,100	66,400	112,046	905,190,000,000	9	64	N/A	16.00 (2.91%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-03-29	At close: 04:00PM WIB	550	550	550	540	535.00 - 560.00	535	560	466.00 - 1,100.00	466	1,100	154,900	112,046	905,190,000,000	9	64	N/A	16.00 (2.91%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-03-28	At close: 04:00PM WIB	550	550	550	540	535.00 - 560.00	535	560	466.00 - 1,100.00	466	1,100	154,900	110,027	905,190,000,000	9	64	N/A	16.00 (2.91%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-03-27	At close: 11:47AM WIB	540	555	0	0	535.00 - 555.00	535	555	466.00 - 1,100.00	466	1,100	10,300	105,172	905,190,000,000	9	64	N/A	16.00 (2.88%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-03-26	At close: 04:11PM WIB	555	555	0	0	535.00 - 555.00	535	555	466.00 - 1,100.00	466	1,100	114,600	105,329	888,732,000,000	8	64	N/A	16.00 (2.88%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-03-25	At close: 04:00PM WIB	555	535	0	0	535.00 - 560.00	535	560	466.00 - 1,100.00	466	1,100	167,600	107,177	913,419,000,000	9	64	N/A	16.00 (2.88%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-03-22	At close: 03:32PM WIB	530	530	535	540	525.00 - 555.00	525	555	466.00 - 1,100.00	466	1,100	12,100	108,875	913,419,000,000	9	64	N/A	16.00 (3.02%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-03-21	At close: 04:02PM WIB	530	0	0	0	0.0000 - 0.0000	0	0		0		0	109,739	0	0	64	N/A	16.00 (3.02%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-03-14	As of 01:37PM WIB. Market open.	560	535	530	540	510.00 - 550.00	510	550	466.00 - 1,100.00	466	1,100	65,000	98,217	880,503,000,000	8	64	N/A	16.00 (2.86%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-03-13	At close: 03:06PM WIB	570	570	540	560	535.00 - 570.00	535	570	466.00 - 1,100.00	466	1,100	7,100	98,092	921,648,000,000	9	64	N/A	16.00 (2.81%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-03-11	At close: 03:43PM WIB	530	555	565	570	520.00 - 575.00	520	575	466.00 - 1,100.00	466	1,100	179,500	94,998	938,106,000,000	9	64	N/A	16.00 (2.81%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-03-08	At close: 03:43PM WIB	530	555	565	570	520.00 - 575.00	520	575	466.00 - 1,100.00	466	1,100	179,500	92,196	938,106,000,000	9	64	N/A	16.00 (3.02%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-03-05	At close: 02:24PM WIB	560	575	535	560	535.00 - 575.00	535	575	466.00 - 1,100.00	466	1,100	8,200	97,072	880,503,000,000	8	64	N/A	16.00 (2.86%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-03-04	At close: 03:47PM WIB	560	570	560	565	525.00 - 570.00	525	570	466.00 - 1,100.00	466	1,100	56,100	96,598	921,648,000,000	9	64	N/A	16.00 (2.86%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-03-01	At close: 03:47PM WIB	570	570	540	555	525.00 - 570.00	525	570	466.00 - 1,100.00	466	1,100	21,600	98,470	921,648,000,000	9	64	N/A	16.00 (2.81%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-02-28	At close: 03:42PM WIB	520	535	515	520	505.00 - 535.00	505	535	466.00 - 1,100.00	466	1,100	120,300	91,664	855,816,000,000	8	64	N/A	16.00 (3.08%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-02-27	At close: 04:00PM WIB	520	530	515	520	500.00 - 550.00	500	550	466.00 - 1,100.00	466	1,100	252,800	89,488	855,816,000,000	8	64	N/A	16.00 (3.08%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-02-26	At close: 04:13PM WIB	505	505	520	525	505.00 - 530.00	505	530	466.00 - 1,100.00	466	1,100	199,000	91,927	855,816,000,000	8	64	N/A	16.00 (3.17%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk	2024-02-23	At close: 04:09PM WIB	505	500	510	520	498.00 - 520.00	498	520	466.00 - 1,100.00	466	1,100	200,800	95,261	831,129,000,000	8	64	N/A	16.00 (3.17%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk (BBLD.JK)	2024-02-22	At close: 04:10PM WIB	590	550	505	510	500.00 - 585.00	500	585	466.00 - 1,100.00	466	1,100	632,000	87,657	831,129,000,000	8	64	N/A	16.00 (2.71%)	16	3	Jul 03, 2023
BBLD	PT Buana Finance Tbk (BBLD.JK)	2024-02-21	At close: 02:17PM WIB	590	545	560	575	515.00 - 595.00	515	595	466.00 - 1,100.00	466	1,100	32,600	94,245	971,022,000,000	9	64	N/A	16.00 (2.71%)	16	3	Jul 03, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	PEG Ratio (5 Yr Expected)	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
BBLD	PT Buana Finance Tbk	2024-04-15	987,480,000,000	4,890,000,000,000	9	0	0	2	1	7	56	0	1,100	482	552	683	129	127	1,650,000,000	0	533,210,000	73	0	16	3	0	0	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	38	2	8	401,670,000,000	244	17	105,010,000,000	64	-3	340,720,000,000	207	4,250,000,000,000	305	3	847	-1,220,000,000,000
BBLD	PT Buana Finance Tbk	2024-04-12	987,480,000,000	4,890,000,000,000	9	0	0	2	1	7	56	0	1,100	482	552	683	127	115	1,650,000,000	0	533,210,000	73	0	16	3	0	0	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	38	2	8	401,670,000,000	244	17	105,010,000,000	64	-3	340,720,000,000	207	4,250,000,000,000	305	3	847	-1,220,000,000,000
BBLD	PT Buana Finance Tbk	2024-04-11	987,480,000,000	4,890,000,000,000	9	0	0	2	1	7	56	0	1,100	468	552	683	124	115	1,650,000,000	0	533,210,000	73	0	16	3	0	0	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	38	2	8	401,670,000,000	244	17	105,010,000,000	64	-3	340,720,000,000	207	4,250,000,000,000	305	3	847	-1,220,000,000,000
BBLD	PT Buana Finance Tbk	2024-04-10	987,480,000,000	4,890,000,000,000	9	0	0	2	1	7	56	0	1,100	468	552	683	124	115	1,650,000,000	0	533,210,000	73	0	16	3	0	0	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	38	2	8	401,670,000,000	244	17	105,010,000,000	64	-3	340,720,000,000	207	4,250,000,000,000	305	3	847	-1,220,000,000,000
BBLD	PT Buana Finance Tbk	2024-04-05	929,870,000,000	4,340,000,000,000	9	0	0	1	1	7	46	0	1,100	0	555	684	112	73	1,650,000,000	0	533,100,000	73	0	16	3	0	0	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	24	67	2	8	444,710,000,000	270	10	105,010,000,000	66	-3	340,720,000,000	207	4,250,000,000,000	305	211	848	-1,220,000,000,000
BBLD	PT Buana Finance Tbk	2024-04-04	921,650,000,000	4,330,000,000,000	9	0	0	1	1	7	46	0	1,100	0	557	685	112	80	1,650,000,000	0	533,100,000	73	0	16	3	0	0	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	24	67	2	8	444,710,000,000	270	10	105,010,000,000	65	-3	340,720,000,000	207	4,250,000,000,000	305	211	848	-1,220,000,000,000
BBLD	PT Buana Finance Tbk	2024-04-03	921,650,000,000	4,330,000,000,000	9	0	0	1	1	7	46	0	1,100	0	559	685	113	109	1,650,000,000	0	533,100,000	73	0	16	3	0	0	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	24	67	2	8	444,710,000,000	270	10	105,010,000,000	64	-3	340,720,000,000	207	4,250,000,000,000	305	211	848	-1,220,000,000,000
BBLD	PT Buana Finance Tbk	2024-04-02	905,190,000,000	4,320,000,000,000	9	0	0	1	1	7	46	0	1,100	0	562	685	112	133	1,650,000,000	0	533,100,000	73	5	16	3	0	0	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	24	67	2	8	444,710,000,000	270	10	105,010,000,000	64	-3	340,720,000,000	207	4,250,000,000,000	305	211	848	-1,220,000,000,000
BBLD	PT Buana Finance Tbk	2024-04-01	905,190,000,000	4,320,000,000,000	9	0	0	1	1	7	46	0	1,100	0	562	685	112	133	1,650,000,000	0	533,100,000	73	5	16	3	0	0	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	24	67	2	8	444,710,000,000	270	10	105,010,000,000	64	-3	340,720,000,000	207	4,250,000,000,000	305	211	848	-1,220,000,000,000
BBLD	PT Buana Finance Tbk	2024-03-29	905,190,000,000	4,320,000,000,000	9	0	0	1	1	7	46	0	1,100	466	564	685	110	125	1,650,000,000	0	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000
BBLD	PT Buana Finance Tbk	2024-03-28	905,190,000,000	4,320,000,000,000	9	0	0	1	1	7	46	0	1,100	0	567	685	105	96	1,650,000,000	0	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000
BBLD	PT Buana Finance Tbk	2024-03-27	913,420,000,000	4,330,000,000,000	9	0	0	1	1	7	46	0	1,100	0	569	685	105	114	1,650,000,000	0	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000
BBLD	PT Buana Finance Tbk	2024-03-26										0	1,100	0	572	686	107	114	1,650,000,000	0	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000
BBLD	PT Buana Finance Tbk	2024-03-25	913,420,000,000	4,330,000,000,000	9	0	0	1	1	7	46	0	1,100	466	572	686	107	114	1,650,000,000	0	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000
BBLD	PT Buana Finance Tbk	2024-03-22	872,270,000,000	4,290,000,000,000	8	0	0	1	1	7	45	0	1,100	0	577	686	110	112	1,650,000,000	0	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000
BBLD	PT Buana Finance Tbk	2024-03-21	872,270,000,000	4,290,000,000,000	8	0	0	1	1	7	45	0	1,100	466	577	686	110	112	1,650,000,000	0	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000
BBLD	PT Buana Finance Tbk	2024-03-14	921,650,000,000	4,330,000,000,000	9	0	0	1	1	7	46	0	1,100	0	590	688	98	130	1,650,000,000	0	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000
BBLD	PT Buana Finance Tbk	2024-03-13	938,100,000,000	4,350,000,000,000	9	0	0	2	1	7	46	0	1,100	0	590	688	97	130	1,650,000,000	0	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000
BBLD	PT Buana Finance Tbk	2024-03-11	938,100,000,000	4,350,000,000,000	9	0	0	2	1	7	46	0	1,100	466	590	688	94	130	1,650,000,000	0	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000
BBLD	PT Buana Finance Tbk	2024-03-08	872,270,000,000	4,290,000,000,000	8	0	0	1	1	7	45	0	1,100	466	592	688	92	132	1,650,000,000	0	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000
BBLD	PT Buana Finance Tbk	2024-03-05	921,650,000,000	4,330,000,000,000	9	0	0	1	1	7	46	0	1,100	0	602	688	97	197	1,650,000,000	0	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000
BBLD	PT Buana Finance Tbk	2024-03-04	921,650,000,000	4,330,000,000,000	9	0	0	1	1	7	46	0	1,100	466	602	688	97	197	1,650,000,000	0	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000
BBLD	PT Buana Finance Tbk	2024-03-01	938,100,000,000	4,350,000,000,000	9	0	0	2	1	7	46	0	1,100	466	605	688	98	198	1,650,000,000	0	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000
BBLD	PT Buana Finance Tbk	2024-02-28	855,810,000,000	4,270,000,000,000	8	0	0	1	1	7	45	28	1,100	0	613	688	89	125	1,650,000,000	1,710,000,000	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	573:500	May 22, 2012	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000
BBLD	PT Buana Finance Tbk	2024-02-27	855,810,000,000	4,270,000,000,000	8	0	0	1	1	7	45	0	1,100	0	617	688	92	107	1,650,000,000	0	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000
BBLD	PT Buana Finance Tbk	2024-02-26	831,130,000,000	4,240,000,000,000	8	0	0	1	1	7	45	0	1,100	0	617	688	92	107	1,650,000,000	0	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000
BBLD	PT Buana Finance Tbk (BBLD.JK)	2024-02-23	831,130,000,000	4,240,000,000,000	8	0	0	1	1	7	45	0	1,100	0	625	688	88	25	1,650,000,000	0	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000
BBLD	PT Buana Finance Tbk (BBLD.JK)	2024-02-22	971,020,000,000	4,380,000,000,000	9	0	0	2	1	7	46	0	1,100	0	627	688	94	23	1,650,000,000	0	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000
BBLD	PT Buana Finance Tbk (BBLD.JK)	2024-02-21	971,020,000,000	4,380,000,000,000	9	0	0	2	1	7	46	0	1,100	466	627	688	94	23	1,650,000,000	0	533,210,000	73	5	16	3	16	3	3	25	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	29	2	8	384,280,000,000	233	5	105,910,000,000	64	-17	519,180,000,000	315	3,930,000,000,000	290	3	824	-917,280,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:02:38	580	580	580	580	0
2024-05-08	14:00:00	580	580	580	580	3,400
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:02:38	580	580	580	580	0
2024-05-08	14:00:00	580	580	580	580	3,400
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:58	575	575	575	575	0
2024-05-08	10:45:00	575	575	575	575	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:02:38	580	580	580	580	0
2024-05-08	14:00:00	580	580	580	580	3,400
2024-05-08	13:30:00	0	0	0	0	0
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	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:58	575	575	575	575	0
2024-05-08	10:30:00	575	575	575	575	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:53:09	580	580	580	580	0
2024-05-07	14:30:00	580	580	580	580	10,000
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:01	580	580	580	580	0
2024-05-07	13:30:00	580	580	580	580	34,900
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:37:09	580	580	580	580	0
2024-05-07	11:30:00	580	580	580	580	100
2024-05-07	11:00:00	595	595	595	595	100
2024-05-07	10:33:59	575	575	575	575	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:02:38	580	580	580	580	0
2024-05-08	14:00:00	580	580	580	580	3,400
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:58	575	575	575	575	0
2024-05-08	10:00:00	575	575	575	575	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:53:09	580	580	580	580	0
2024-05-07	14:00:00	580	580	580	580	10,000
2024-05-07	13:30:01	580	580	580	580	0
2024-05-07	13:00:00	580	580	580	580	34,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:37:09	580	580	580	580	0
2024-05-07	11:00:00	595	595	580	580	200
2024-05-07	10:33:59	575	575	575	575	0
2024-05-07	10:32:54	595	595	595	595	0
2024-05-07	10:00:00	600	600	575	575	200,800
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:43:16	575	575	575	575	0
2024-05-06	14:00:00	580	580	575	575	42,800
2024-05-06	13:51:54	580	580	580	580	0
2024-05-06	13:00:00	615	615	580	580	200
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:31:27	575	575	575	575	0
2024-05-06	10:00:00	575	575	575	575	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:02:38	580	580	580	580	0
2024-05-08	13:30:00	580	580	580	580	3,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:55:58	575	575	575	575	0
2024-05-08	10:30:00	575	575	575	575	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:53:09	580	580	580	580	0
2024-05-07	13:30:01	580	580	580	580	0
2024-05-07	13:30:00	580	580	580	580	44,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:37:09	580	580	580	580	0
2024-05-07	10:33:59	575	575	575	575	0
2024-05-07	10:32:54	595	595	595	595	0
2024-05-07	10:30:00	595	595	575	580	201,000
2024-05-07	09:00:00	600	600	600	600	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:43:16	575	575	575	575	0
2024-05-06	13:51:54	580	580	580	580	0
2024-05-06	13:30:00	615	615	575	575	43,000
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:31:27	575	575	575	575	0
2024-05-06	10:30:00	575	575	575	575	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:38:51	575	575	575	575	0
2024-05-03	15:00:00	575	575	575	575	200
2024-05-03	14:40:42	580	580	580	580	0
2024-05-03	14:08:38	575	575	575	575	0
2024-05-03	13:30:00	575	580	575	580	5,200

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	575	580	575	580	9,400
2024-05-07	09:00:00	600	600	575	580	247,500
2024-05-06	09:00:00	575	615	575	575	44,900
2024-05-03	09:00:00	575	580	575	575	55,500
2024-05-02	09:00:00	570	590	570	585	20,800
2024-04-30	09:00:00	580	580	570	570	73,600
2024-04-29	09:00:00	570	595	570	570	134,500
2024-04-26	09:00:00	575	585	570	570	197,000
2024-04-25	09:00:00	580	580	570	575	252,700
2024-04-24	09:00:00	570	580	570	575	10,400
2024-04-23	09:00:00	585	590	575	580	286,200
2024-04-22	09:00:00	595	595	585	585	51,200
2024-04-19	09:00:00	595	595	590	590	28,600
2024-04-18	09:00:00	595	600	570	595	380,000
2024-04-17	09:00:00	595	600	595	595	200,400
2024-04-16	09:00:00	600	620	580	595	1,022,500
2024-04-05	09:00:00	590	600	590	600	152,900
2024-04-04	09:00:00	565	590	555	575	304,400
2024-04-03	09:00:00	570	570	565	565	56,000
2024-04-02	09:00:00	540	565	540	560	57,500
2024-04-01	09:00:00	550	570	535	550	66,400
2024-03-28	09:00:00	550	560	535	550	154,900
2024-03-27	09:00:00	555	555	535	550	10,300
2024-03-26	09:00:00	555	555	535	540	114,600
2024-03-25	09:00:00	560	560	535	555	167,600
2024-03-22	09:00:00	530	555	525	555	12,100
2024-03-21	09:00:00	530	540	525	530	20,100
2024-03-20	09:00:00	530	545	530	530	68,100
2024-03-19	09:00:00	560	560	515	530	123,400
2024-03-18	09:00:00	505	565	505	560	349,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	600	600	575	580	247,500
2024-05-06	09:00:00	575	615	575	575	44,900
2024-05-03	09:00:00	575	580	575	575	55,500
2024-05-02	09:00:00	570	590	570	585	20,800
2024-04-30	09:00:00	580	580	570	570	73,600
2024-04-29	09:00:00	570	595	570	570	134,500
2024-04-26	09:00:00	575	585	570	570	197,000
2024-04-25	09:00:00	580	580	570	575	252,700
2024-04-24	09:00:00	570	580	570	575	10,400
2024-04-23	09:00:00	585	590	575	580	286,200
2024-04-22	09:00:00	595	595	585	585	51,200
2024-04-19	09:00:00	595	595	590	590	28,600
2024-04-18	09:00:00	595	600	570	595	380,000
2024-04-17	09:00:00	595	600	595	595	200,400
2024-04-16	09:00:00	600	620	580	595	1,022,500
2024-04-05	09:00:00	590	600	590	600	152,900
2024-04-04	09:00:00	565	590	555	575	304,400
2024-04-03	09:00:00	570	570	565	565	56,000
2024-04-02	09:00:00	540	565	540	560	57,500
2024-04-01	09:00:00	550	570	535	550	66,400
2024-03-28	09:00:00	550	560	535	550	154,900
2024-03-27	09:00:00	555	555	535	550	10,300
2024-03-26	09:00:00	555	555	535	540	114,600
2024-03-25	09:00:00	560	560	535	555	167,600
2024-03-22	09:00:00	530	555	525	555	12,100
2024-03-21	09:00:00	530	540	525	530	20,100
2024-03-20	09:00:00	530	545	530	530	68,100
2024-03-19	09:00:00	560	560	515	530	123,400
2024-03-18	09:00:00	505	565	505	560	349,800
2024-03-15	09:00:00	530	540	500	505	310,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	575	615	575	580	301,800
2024-04-28	00:00:00	570	595	570	575	284,400
2024-04-21	00:00:00	595	595	570	570	797,500
2024-04-14	00:00:00	600	620	570	590	1,631,500
2024-04-07	00:00:00	600	600	600	600	0
2024-03-31	00:00:00	550	600	535	600	637,200
2024-03-24	00:00:00	560	560	535	550	447,400
2024-03-17	00:00:00	505	565	505	555	573,500
2024-03-10	00:00:00	570	570	500	505	388,200
2024-03-03	00:00:00	570	575	515	570	246,400
2024-02-25	00:00:00	505	570	500	560	1,052,200
2024-02-18	00:00:00	525	600	498	505	920,200
2024-02-11	00:00:00	530	545	498	515	134,600
2024-02-04	00:00:00	570	575	520	530	32,500
2024-01-28	00:00:00	575	605	500	575	230,000
2024-01-21	00:00:00	620	740	560	580	1,749,900
2024-01-14	00:00:00	630	685	605	610	537,400
2024-01-07	00:00:00	650	675	635	675	19,100
2023-12-31	00:00:00	660	675	610	670	167,300
2023-12-24	00:00:00	665	695	610	660	57,800
2023-12-17	00:00:00	650	700	645	665	218,700
2023-12-10	00:00:00	695	715	640	650	160,800
2023-12-03	00:00:00	755	755	610	695	452,400
2023-11-26	00:00:00	760	795	750	755	743,000
2023-11-19	00:00:00	755	790	750	780	1,495,500
2023-11-12	00:00:00	755	810	750	780	1,408,400
2023-11-05	00:00:00	775	975	750	780	906,100
2023-10-29	00:00:00	745	795	740	780	145,300
2023-10-22	00:00:00	710	780	700	710	187,800
2023-10-15	00:00:00	705	760	680	710	256,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	570	615	570	580	378,100
2024-03-31	00:00:00	550	620	535	570	3,274,300
2024-02-29	00:00:00	570	575	500	550	1,677,100
2024-01-31	00:00:00	530	600	498	570	2,156,100
2023-12-31	00:00:00	660	740	500	580	2,665,500
2023-11-30	00:00:00	755	755	610	660	894,700
2023-10-31	00:00:00	740	975	740	760	4,677,600
2023-09-30	00:00:00	670	780	610	740	861,200
2023-08-31	00:00:00	655	735	620	640	2,001,200
2023-07-31	00:00:00	860	885	620	700	2,498,200
2023-06-30	00:00:00	660	1,100	600	860	3,457,600
2023-05-31	00:00:00	570	725	510	665	1,006,600
2023-04-30	00:00:00	505	580	482	570	337,500
2023-03-31	00:00:00	515	530	510	530	14,200
2023-02-28	00:00:00	520	525	500	510	66,800
2023-01-31	00:00:00	515	520	515	520	3,100
2022-12-31	00:00:00	625	630	505	555	202,600
2022-11-30	00:00:00	585	625	545	610	157,200
2022-10-31	00:00:00	575	630	555	620	125,900
2022-09-30	00:00:00	482	630	482	600	126,600
2022-08-31	00:00:00	422	715	400	482	788,400
2022-07-31	00:00:00	418	436	400	422	15,400
2022-06-30	00:00:00	416	430	384	402	225,500
2022-05-31	00:00:00	412	520	408	416	1,032,500
2022-04-30	00:00:00	408	498	386	412	971,300
2022-03-31	00:00:00	402	420	386	408	438,700
2022-02-28	00:00:00	370	422	368	404	448,700
2022-01-31	00:00:00	374	396	368	374	70,300
2021-12-31	00:00:00	378	390	366	374	278,400
2021-11-30	00:00:00	400	400	368	370	2,065,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	570	615	570	580	378,100
2024-03-31	00:00:00	550	620	535	570	3,200,700
2024-02-29	00:00:00	570	575	500	550	1,677,100
2024-01-31	00:00:00	530	620	498	570	7,107,500
2023-12-31	00:00:00	660	740	498	550	6,498,700
2023-11-30	00:00:00	755	755	498	570	5,716,300
2023-10-31	00:00:00	740	975	500	580	8,237,800
2023-09-30	00:00:00	670	975	610	660	6,433,500
2023-08-31	00:00:00	655	975	610	760	7,540,000
2023-07-31	00:00:00	860	885	610	740	5,360,600
2023-06-30	00:00:00	660	1,100	600	640	7,957,000
2023-05-31	00:00:00	570	1,100	510	700	6,962,400
2023-04-30	00:00:00	570	1,100	510	860	4,464,200
2023-03-31	00:00:00	530	725	482	665	1,418,600
2023-02-28	00:00:00	520	580	466	570	642,500
2023-01-31	00:00:00	520	560	466	530	504,900
2022-10-31	00:00:00	575	630	505	555	485,700
2022-07-31	00:00:00	418	715	400	600	930,400
2022-04-30	00:00:00	408	520	384	402	2,229,300
2022-01-31	00:00:00	374	422	368	408	957,700
2021-10-31	00:00:00	394	418	366	374	4,513,000
2021-07-31	00:00:00	416	460	392	394	696,700
2021-04-30	00:00:00	484	535	400	416	1,276,100
2021-01-31	00:00:00	426	600	426	484	4,772,800

Dividends Amount

Date	Time	Amount
2023-07-03	09:00:00	16
2022-06-17	09:00:00	6
2021-06-29	09:00:00	4
2019-05-27	09:00:00	14
2018-06-04	09:00:00	16
2017-06-02	09:00:00	16
2016-06-17	09:00:00	18
2015-06-15	09:00:00	60
2014-06-16	09:00:00	60

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	16	3.31 %
2022	1	6	1.24 %
2021	1	4	0.83 %
2019	1	14	2.89 %
2018	1	16	3.31 %
2017	1	16	3.31 %
2016	1	18	3.72 %
2015	1	60	12.40 %
2014	1	60	12.40 %

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