Informasi Saham BBRI PT Bank Rakyat Indonesia (Persero) Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14020	Forward Pe Ratio	1	11	13	14
40001	Market Cap	6	705,701,209,374,720	863,641,192,130,400	747,283,828,224,700
14012	Pb Ratio	11	2	3	3
14008	Pe Ratio	16	12	15	14
14010	Ps Ratio	23	4	5	5
101	Enterprises Value Revenue Ratio	25	5	6	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14020	Forward Pe Ratio	1	11	13	13	11	14	13	14
40001	Market Cap	6	705,701,209,374,720	912,284,683,059,200	863,641,192,130,400	788,466,859,371,125	818,647,409,012,125	713,769,999,004,920	747,283,828,224,700
14012	Pb Ratio	11	2	3	3	3	3	2	3
14008	Pe Ratio	16	12	15	15	14	15	14	14
14010	Ps Ratio	23	4	5	5	5	5	4	5
101	Enterprises Value Revenue Ratio	25	5	6	6	5	6	5	0

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	-17,764,766,000,000	-5,420,107,000,000	-12,330,890,000,000	-8,842,517,000,000	-7,153,797,000,000
20091	Net Income	60,483,522,000,000	16,107,256,000,000	51,170,312,000,000	31,066,592,000,000	18,654,753,000,000
29004	Basic E P S	400	398	338	238	152
29009	Diluted E P S	400	398	338	238	151
20136	Pretax Income	76,757,346,000,000	20,711,181,000,000	64,596,701,000,000	40,992,065,000,000	29,993,406,000,000
20145	Tax Provision	15,913,625,000,000	4,499,702,000,000	13,188,494,000,000	7,835,608,000,000	8,951,971,000,000
20100	Total Revenue	171,006,205,000,000	42,534,526,000,000	153,783,233,000,000	147,808,205,000,000	124,141,782,000,000
20177	Interest Income	173,303,226,000,000	43,509,989,000,000	141,756,773,000,000	137,265,402,000,000	128,910,617,000,000
20057	Interest Expense	47,093,926,000,000	13,356,495,000,000	26,269,701,000,000	28,135,797,000,000	39,883,405,000,000
20316	Normalized Income	46,313,079,530,065	11,822,394,702,098	41,164,325,933,619	23,878,594,604,670	13,607,200,442,732
20108	Operating Expense	77,080,821,000,000	21,109,540,000,000	74,316,012,000,000	75,918,108,000,000	67,503,849,000,000
20112	Operating Revenue	171,006,205,000,000	42,534,526,000,000	153,783,233,000,000	147,808,205,000,000	124,141,782,000,000
20087	Minority Interests	-360,199,000,000	-104,223,000,000	-237,895,000,000	310,826,000,000	-5,640,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	126,209,300,000,000	30,153,494,000,000	115,487,072,000,000	109,129,605,000,000	89,027,212,000,000
20416	Total Unusual Items	17,876,710,000,000	5,474,179,000,000	12,572,967,000,000	8,886,681,000,000	7,195,008,000,000
29010	Basic Average Shares	150,849,039,180	150,880,994,955	151,386,393,314	130,552,591,419	122,564,847,240
20231	Insurance And Claims	0	0	7,359,672,000,000	5,946,708,000,000	5,327,065,000,000
20269	Other Special Charges	-111,944,000,000	-54,072,000,000	-242,077,000,000	-44,164,000,000	-41,211,000,000
20287	Rent And Landing Fees	1,597,250,000,000	240,260,000,000	2,071,605,000,000	1,548,255,000,000	2,144,949,000,000
29011	Diluted Average Shares	150,893,126,542	150,914,807,140	151,408,935,437	130,573,540,067	123,315,310,640
20162	Special Income Charges	17,876,710,000,000	5,474,179,000,000	12,572,967,000,000	8,886,681,000,000	7,195,008,000,000
20315	Reconciled Depreciation	3,935,691,000,000	1,073,379,000,000	3,614,805,000,000	2,759,154,000,000	3,199,102,000,000
20219	Gain On Sale Of Security	14,361,553,000,000	4,258,831,000,000	10,773,712,000,000	8,537,676,000,000	7,770,583,000,000
20312	Other Operating Expenses	11,486,045,000,000	4,683,699,000,000	9,246,455,000,000	14,967,255,000,000	13,579,329,000,000
20419	Tax Effect Of Unusual Items	3,706,267,530,065	1,189,317,702,098	2,566,980,933,619	1,698,683,604,670	2,147,455,442,732
20018	Depreciation Income Statement	3,935,691,000,000	1,073,379,000,000	3,614,805,000,000	2,759,154,000,000	3,199,102,000,000
20093	Net Income Common Stockholders	60,483,522,000,000	16,107,256,000,000	51,170,312,000,000	31,066,592,000,000	18,654,753,000,000
20094	Net Income Continuous Operations	60,843,721,000,000	16,211,479,000,000	51,408,207,000,000	30,755,766,000,000	18,660,393,000,000
20045	General And Administrative Expense	23,133,100,000,000	6,756,562,000,000	19,993,014,000,000	18,596,318,000,000	15,475,200,000,000
20159	Selling General And Administration	23,133,100,000,000	6,756,562,000,000	19,993,014,000,000	18,596,318,000,000	15,475,200,000,000
20412	Other Non Operating Income Expenses	-648,659,000,000	29,570,000,000	41,828,000,000	-197,856,000,000	168,567,000,000
20424	Diluted N I Availto Com Stockholders	60,483,522,000,000	16,107,256,000,000	51,170,312,000,000	31,066,592,000,000	18,654,753,000,000
20417	Total Unusual Items Excluding Goodwill	17,876,710,000,000	5,474,179,000,000	12,572,967,000,000	8,886,681,000,000	7,195,008,000,000
20346	Net Income Including Noncontrolling Interests	60,843,721,000,000	16,211,479,000,000	51,408,207,000,000	30,755,766,000,000	18,660,393,000,000
20019	Depreciation And Amortization In Income Statement	3,935,691,000,000	1,073,379,000,000	3,614,805,000,000	2,759,154,000,000	3,199,102,000,000
20309	Net Income From Continuing And Discontinued Operation	60,483,522,000,000	16,107,256,000,000	51,170,312,000,000	31,066,592,000,000	18,654,753,000,000
20331	Net Income From Continuing Operation Net Minority Interest	60,483,522,000,000	16,107,256,000,000	51,170,312,000,000	31,066,592,000,000	18,654,753,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	-17,764,766,000,000	-4,391,248,000,000	-5,420,107,000,000	-4,217,962,000,000	-3,735,449,000,000	-2,962,212,000,000	-12,330,890,000,000	-8,842,517,000,000	-7,153,797,000,000
20091	Net Income	60,483,522,000,000	15,885,516,000,000	16,107,256,000,000	14,571,098,000,000	13,919,652,000,000	15,501,857,000,000	51,170,312,000,000	31,066,592,000,000	18,654,753,000,000
29004	Basic E P S	400	105	398	371	0	103	338	238	152
29009	Diluted E P S	400	105	398	370	0	103	338	238	151
20136	Pretax Income	76,757,346,000,000	19,924,648,000,000	20,711,181,000,000	18,518,400,000,000	17,603,117,000,000	19,597,014,000,000	64,596,701,000,000	40,992,065,000,000	29,993,406,000,000
20145	Tax Provision	15,913,625,000,000	3,942,060,000,000	4,499,702,000,000	3,866,192,000,000	3,605,671,000,000	4,033,099,000,000	13,188,494,000,000	7,835,608,000,000	8,951,971,000,000
20100	Total Revenue	171,006,205,000,000	44,748,523,000,000	42,534,526,000,000	42,947,629,000,000	40,718,109,000,000	40,218,311,000,000	153,783,233,000,000	147,808,205,000,000	124,141,782,000,000
20177	Interest Income	173,303,226,000,000	46,536,427,000,000	43,509,989,000,000	42,917,274,000,000	40,339,536,000,000	39,285,588,000,000	141,756,773,000,000	137,265,402,000,000	128,910,617,000,000
20057	Interest Expense	47,093,926,000,000	13,919,540,000,000	13,356,495,000,000	9,827,426,000,000	10,047,475,000,000	9,484,478,000,000	26,269,701,000,000	28,135,797,000,000	39,883,405,000,000
20316	Normalized Income	46,313,079,530,065	12,362,563,293,239	11,822,394,702,098	11,199,921,521,715	10,937,800,740,385	13,138,254,589,108	41,164,325,933,619	23,878,594,604,670	13,607,200,442,732
20108	Operating Expense	77,080,821,000,000	18,389,285,000,000	21,109,540,000,000	19,015,603,000,000	18,566,393,000,000	18,090,755,000,000	74,316,012,000,000	75,918,108,000,000	67,503,849,000,000
20112	Operating Revenue	171,006,205,000,000	44,748,523,000,000	42,534,526,000,000	42,947,629,000,000	40,718,109,000,000	40,218,311,000,000	153,783,233,000,000	147,808,205,000,000	124,141,782,000,000
20087	Minority Interests	-360,199,000,000	-97,072,000,000	-104,223,000,000	-81,110,000,000	-77,794,000,000	-62,058,000,000	-237,895,000,000	310,826,000,000	-5,640,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	126,209,300,000,000	32,616,887,000,000	30,153,494,000,000	33,089,848,000,000	30,292,061,000,000	29,801,110,000,000	115,487,072,000,000	109,129,605,000,000	89,027,212,000,000
20416	Total Unusual Items	17,876,710,000,000	4,391,879,000,000	5,474,179,000,000	4,260,709,000,000	3,749,961,000,000	2,976,086,000,000	12,572,967,000,000	8,886,681,000,000	7,195,008,000,000
29010	Basic Average Shares	150,849,039,180	150,790,856,704	150,880,994,955	150,976,763,175	0	150,918,679,804	151,386,393,314	130,552,591,419	122,564,847,240
20231	Insurance And Claims	0	0	0	0	0	2,105,416,000,000	7,359,672,000,000	5,946,708,000,000	5,327,065,000,000
20269	Other Special Charges	-111,944,000,000	-631,000,000	-54,072,000,000	-42,747,000,000	-14,512,000,000	-13,874,000,000	-242,077,000,000	-44,164,000,000	-41,211,000,000
20287	Rent And Landing Fees	1,597,250,000,000	380,355,000,000	240,260,000,000	484,245,000,000	492,390,000,000	594,639,000,000	2,071,605,000,000	1,548,255,000,000	2,144,949,000,000
29011	Diluted Average Shares	150,893,126,542	150,855,672,413	150,914,807,140	150,998,871,506	0	150,942,394,807	151,408,935,437	130,573,540,067	123,315,310,640
20162	Special Income Charges	17,876,710,000,000	4,391,879,000,000	5,474,179,000,000	4,260,709,000,000	3,749,961,000,000	2,976,086,000,000	12,572,967,000,000	8,886,681,000,000	7,195,008,000,000
20315	Reconciled Depreciation	3,935,691,000,000	1,295,651,000,000	1,073,379,000,000	772,830,000,000	793,831,000,000	1,086,251,000,000	3,614,805,000,000	2,759,154,000,000	3,199,102,000,000
20219	Gain On Sale Of Security	14,361,553,000,000	3,942,119,000,000	4,258,831,000,000	2,983,100,000,000	3,177,503,000,000	3,483,618,000,000	10,773,712,000,000	8,537,676,000,000	7,770,583,000,000
20312	Other Operating Expenses	11,486,045,000,000	1,730,397,000,000	4,683,699,000,000	1,571,641,000,000	3,500,308,000,000	908,139,000,000	9,246,455,000,000	14,967,255,000,000	13,579,329,000,000
20419	Tax Effect Of Unusual Items	3,706,267,530,065	868,926,293,239	1,189,317,702,098	889,532,521,715	768,109,740,385	612,483,589,108	2,566,980,933,619	1,698,683,604,670	2,147,455,442,732
20018	Depreciation Income Statement	3,935,691,000,000	1,295,651,000,000	1,073,379,000,000	772,830,000,000	793,831,000,000	1,086,251,000,000	3,614,805,000,000	2,759,154,000,000	3,199,102,000,000
20093	Net Income Common Stockholders	60,483,522,000,000	15,885,516,000,000	16,107,256,000,000	14,571,098,000,000	13,919,652,000,000	15,501,857,000,000	51,170,312,000,000	31,066,592,000,000	18,654,753,000,000
20094	Net Income Continuous Operations	60,843,721,000,000	15,982,588,000,000	16,211,479,000,000	14,652,208,000,000	13,997,446,000,000	15,563,915,000,000	51,408,207,000,000	30,755,766,000,000	18,660,393,000,000
20045	General And Administrative Expense	23,133,100,000,000	5,219,288,000,000	6,756,562,000,000	5,553,505,000,000	5,603,745,000,000	4,816,592,000,000	19,993,014,000,000	18,596,318,000,000	15,475,200,000,000
20159	Selling General And Administration	23,133,100,000,000	5,219,288,000,000	6,756,562,000,000	5,553,505,000,000	5,603,745,000,000	4,816,592,000,000	19,993,014,000,000	18,596,318,000,000	15,475,200,000,000
20412	Other Non Operating Income Expenses	-648,659,000,000	-95,409,000,000	29,570,000,000	-488,709,000,000	-93,717,000,000	28,580,000,000	41,828,000,000	-197,856,000,000	168,567,000,000
20424	Diluted N I Availto Com Stockholders	60,483,522,000,000	15,885,516,000,000	16,107,256,000,000	14,571,098,000,000	13,919,652,000,000	15,501,857,000,000	51,170,312,000,000	31,066,592,000,000	18,654,753,000,000
20417	Total Unusual Items Excluding Goodwill	17,876,710,000,000	4,391,879,000,000	5,474,179,000,000	4,260,709,000,000	3,749,961,000,000	2,976,086,000,000	12,572,967,000,000	8,886,681,000,000	7,195,008,000,000
20346	Net Income Including Noncontrolling Interests	60,843,721,000,000	15,982,588,000,000	16,211,479,000,000	14,652,208,000,000	13,997,446,000,000	15,563,915,000,000	51,408,207,000,000	30,755,766,000,000	18,660,393,000,000
20019	Depreciation And Amortization In Income Statement	3,935,691,000,000	1,295,651,000,000	1,073,379,000,000	772,830,000,000	793,831,000,000	1,086,251,000,000	3,614,805,000,000	2,759,154,000,000	3,199,102,000,000
20309	Net Income From Continuing And Discontinued Operation	60,483,522,000,000	15,885,516,000,000	16,107,256,000,000	14,571,098,000,000	13,919,652,000,000	15,501,857,000,000	51,170,312,000,000	31,066,592,000,000	18,654,753,000,000
20331	Net Income From Continuing Operation Net Minority Interest	60,483,522,000,000	15,885,516,000,000	16,107,256,000,000	14,571,098,000,000	13,919,652,000,000	15,501,857,000,000	51,170,312,000,000	31,066,592,000,000	18,654,753,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	1,180,806,379,000,000	1,045,854,301,000,000	898,854,207,000,000	885,333,049,000,000
23165	Payables	17,370,035,000,000	13,682,137,000,000	5,596,308,000,000	4,122,630,000,000
23139	Net P P E	27,312,693,000,000	22,326,913,000,000	18,346,017,000,000	14,063,751,000,000
23386	Total Debt	149,849,155,000,000	144,113,063,000,000	124,393,750,000,000	131,754,612,000,000
23100	Gross P P E	49,098,351,000,000	41,062,067,000,000	35,414,314,000,000	31,241,973,000,000
23189	Receivables	74,240,387,000,000	60,013,966,000,000	98,983,900,000,000	106,987,947,000,000
23038	Common Stock	7,577,950,000,000	7,577,950,000,000	7,577,950,000,000	6,167,291,000,000
23329	Other Assets	15,056,492,000,000	13,818,458,000,000	14,236,868,000,000	16,136,900,000,000
23532	Share Issued	151,559,001,604	151,559,001,604	151,559,001,604	134,857,210,460
23220	Total Assets	1,965,007,030,000,000	1,865,639,010,000,000	1,678,097,734,000,000	1,610,065,344,000,000
23027	Capital Stock	7,577,950,000,000	7,577,950,000,000	7,577,950,000,000	6,167,291,000,000
23382	Other Payable	0	783,921,000,000	199,695,000,000	407,774,000,000
23028	Cash Financial	31,603,784,000,000	27,407,478,000,000	26,299,973,000,000	32,274,988,000,000
23179	Prepaid Assets	11,757,888,000,000	5,428,023,000,000	5,388,833,000,000	3,486,437,000,000
23223	Total Deposits	1,382,600,478,000,000	1,329,576,675,000,000	1,164,987,545,000,000	1,151,844,874,000,000
23232	Treasury Stock	3,614,321,000,000	2,202,178,000,000	45,997,000,000	1,649,076,000,000
23436	Depositsby Bank	11,958,319,000,000	9,334,547,000,000	13,329,434,000,000	23,785,997,000,000
23000	Accounts Payable	2,156,764,000,000	2,025,532,000,000	1,182,295,000,000	1,765,500,000,000
23245	Invested Capital	460,561,470,000,000	442,929,228,000,000	413,128,733,000,000	358,670,663,000,000
23340	Other Properties	9,839,391,000,000	7,702,375,000,000	7,287,125,000,000	6,501,026,000,000
23437	Customer Accounts	1,370,642,159,000,000	1,320,242,128,000,000	1,151,658,111,000,000	1,128,058,877,000,000
23290	Derivative Assets	911,683,000,000	911,405,000,000	730,083,000,000	1,576,659,000,000
23291	Dividends Payable	12,666,432,000,000	8,602,823,000,000	0	0
23132	Minority Interest	5,108,586,000,000	4,101,306,000,000	3,051,821,000,000	2,550,831,000,000
23381	Other Liabilities	41,466,092,000,000	26,532,935,000,000	51,055,717,000,000	62,476,936,000,000
23478	Other Loan Assets	973,001,332,000,000	865,524,092,000,000	797,429,506,000,000	764,424,533,000,000
23204	Retained Earnings	210,688,737,000,000	198,147,249,000,000	181,986,363,000,000	163,949,482,000,000
23217	Total Tax Payable	2,546,839,000,000	3,053,782,000,000	4,214,318,000,000	1,949,356,000,000
23280	Common Stock Equity	311,363,556,000,000	299,294,011,000,000	288,734,983,000,000	226,916,051,000,000
23063	Deferred Tax Assets	15,605,462,000,000	18,712,994,000,000	16,284,898,000,000	9,885,990,000,000
23403	Net Tangible Assets	278,046,129,000,000	265,887,639,000,000	258,720,558,000,000	197,273,170,000,000
23215	Stockholders Equity	311,363,556,000,000	299,294,011,000,000	288,734,983,000,000	226,916,051,000,000
23383	Tangible Book Value	278,046,129,000,000	265,887,639,000,000	258,720,558,000,000	197,273,170,000,000
23374	Total Capitalization	460,561,470,000,000	442,929,228,000,000	413,128,733,000,000	358,670,663,000,000
23312	Land And Improvements	0	33,406,372,000,000	30,014,425,000,000	29,642,881,000,000
23469	Other Equity Interest	1,813,349,000,000	1,774,936,000,000	1,777,835,000,000	29,611,378,000,000
23393	Ordinary Shares Number	150,790,856,704	151,070,680,004	151,543,070,004	134,031,686,352
23395	Treasury Shares Number	768,144,900	488,321,600	15,931,600	825,524,108
23031	Cash And Due From Banks	192,435,481,000,000	240,341,402,000,000	128,119,382,000,000	130,343,960,000,000
23155	Other Intangible Assets	33,317,427,000,000	33,406,372,000,000	30,014,425,000,000	29,642,881,000,000
23008	Accumulated Depreciation	-21,785,658,000,000	-18,735,154,000,000	-17,068,297,000,000	-17,178,222,000,000
23282	Construction In Progress	3,288,878,000,000	5,606,600,000,000	4,202,191,000,000	1,385,639,000,000
23133	Money Market Investments	33,595,231,000,000	51,014,678,000,000	54,915,498,000,000	46,818,568,000,000
23030	Cash And Cash Equivalents	225,006,364,000,000	268,504,546,000,000	155,596,705,000,000	163,469,598,000,000
23012	Additional Paid In Capital	75,853,127,000,000	75,637,083,000,000	76,242,898,000,000	3,411,813,000,000
23275	Buildings And Improvements	15,127,852,000,000	12,219,677,000,000	9,420,713,000,000	8,439,460,000,000
23126	Long Term Equity Investment	5,559,065,000,000	4,740,481,000,000	6,071,727,000,000	1,500,329,000,000
23207	Security Agree To Be Resell	33,595,231,000,000	51,014,678,000,000	54,915,498,000,000	46,818,568,000,000
23020	Available For Sale Securities	310,363,049,000,000	310,892,532,000,000	352,736,275,000,000	298,790,894,000,000
23319	Machinery Furniture Equipment	20,842,230,000,000	15,533,415,000,000	14,504,285,000,000	14,915,848,000,000
23289	Derivative Product Liabilities	925,210,000,000	783,921,000,000	199,695,000,000	407,774,000,000
23367	Restricted Cash And Investments	655,454,000,000	1,403,122,000,000	1,623,897,000,000	0
23552	Fixed Assets Revaluation Reserve	20,216,505,000,000	20,267,952,000,000	17,006,230,000,000	17,099,207,000,000
23107	Interest Bearing Deposits Assets	967,099,000,000	755,666,000,000	1,177,350,000,000	850,650,000,000
23016	Allowance For Loans And Lease Losses	85,501,888,000,000	93,087,981,000,000	87,829,417,000,000	70,394,653,000,000
23098	Goodwill And Other Intangible Assets	33,317,427,000,000	33,406,372,000,000	30,014,425,000,000	29,642,881,000,000
23261	Total Equity Gross Minority Interest	316,472,142,000,000	303,395,317,000,000	291,786,804,000,000	229,466,882,000,000
23259	Total Liabilities Net Minority Interest	1,648,534,888,000,000	1,562,243,693,000,000	1,386,310,930,000,000	1,380,598,462,000,000
23124	Long Term Debt And Capital Lease Obligation	149,849,155,000,000	144,113,063,000,000	124,393,750,000,000	131,754,612,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	259,257,049,000,000	320,922,346,000,000	212,136,100,000,000	210,288,166,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	33,595,231,000,000	51,014,678,000,000	54,915,498,000,000	46,818,568,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	1,221,575,117,000,000	1,180,806,379,000,000	1,106,312,024,000,000	1,063,872,511,000,000	1,036,809,050,000,000	1,045,854,301,000,000	898,854,207,000,000	885,333,049,000,000
23165	Payables	6,036,384,000,000	17,370,035,000,000	6,230,264,000,000	4,830,911,000,000	6,378,790,000,000	13,682,137,000,000	5,596,308,000,000	4,122,630,000,000
23139	Net P P E	27,107,076,000,000	27,312,693,000,000	26,909,426,000,000	23,898,910,000,000	22,850,324,000,000	22,326,913,000,000	18,346,017,000,000	14,063,751,000,000
23386	Total Debt	142,304,726,000,000	149,849,155,000,000	131,131,757,000,000	138,641,124,000,000	138,537,630,000,000	144,113,063,000,000	124,393,750,000,000	131,754,612,000,000
23100	Gross P P E	49,980,684,000,000	49,098,351,000,000	47,840,307,000,000	44,159,578,000,000	42,395,256,000,000	41,062,067,000,000	35,414,314,000,000	31,241,973,000,000
23189	Receivables	92,468,923,000,000	74,240,387,000,000	135,493,778,000,000	114,114,860,000,000	106,656,579,000,000	60,013,966,000,000	98,983,900,000,000	106,987,947,000,000
23038	Common Stock	7,577,950,000,000	7,577,950,000,000	7,577,950,000,000	7,577,950,000,000	7,577,950,000,000	7,577,950,000,000	7,577,950,000,000	6,167,291,000,000
23329	Other Assets	20,111,555,000,000	15,056,492,000,000	15,296,388,000,000	12,710,015,000,000	18,740,730,000,000	13,818,458,000,000	14,236,868,000,000	16,136,900,000,000
23532	Share Issued	151,559,001,604	151,559,001,604	151,559,001,604	151,559,001,605	151,559,001,604	151,559,001,604	151,559,001,604	134,857,210,460
23220	Total Assets	1,989,074,479,000,000	1,965,007,030,000,000	1,851,964,853,000,000	1,805,146,314,000,000	1,822,973,421,000,000	1,865,639,010,000,000	1,678,097,734,000,000	1,610,065,344,000,000
23027	Capital Stock	7,577,950,000,000	7,577,950,000,000	7,577,950,000,000	7,577,950,000,000	7,577,950,000,000	7,577,950,000,000	7,577,950,000,000	6,167,291,000,000
23382	Other Payable	0	0	2,209,825,000,000	825,751,000,000	766,262,000,000	783,921,000,000	199,695,000,000	407,774,000,000
23028	Cash Financial	24,924,302,000,000	31,603,784,000,000	24,132,475,000,000	28,403,964,000,000	24,443,193,000,000	27,407,478,000,000	26,299,973,000,000	32,274,988,000,000
23179	Prepaid Assets	13,339,042,000,000	11,757,888,000,000	9,413,236,000,000	7,790,771,000,000	8,901,107,000,000	5,428,023,000,000	5,388,833,000,000	3,486,437,000,000
23223	Total Deposits	1,430,161,558,000,000	1,382,600,478,000,000	1,311,355,200,000,000	1,269,494,510,000,000	1,312,801,356,000,000	1,329,576,675,000,000	1,164,987,545,000,000	1,151,844,874,000,000
23232	Treasury Stock	3,614,321,000,000	3,614,321,000,000	3,283,265,000,000	3,019,133,000,000	3,019,133,000,000	2,202,178,000,000	45,997,000,000	1,649,076,000,000
23436	Depositsby Bank	7,648,832,000,000	11,958,319,000,000	11,088,742,000,000	12,684,209,000,000	11,134,589,000,000	9,334,547,000,000	13,329,434,000,000	23,785,997,000,000
23000	Accounts Payable	3,905,977,000,000	2,156,764,000,000	1,719,566,000,000	1,964,482,000,000	1,921,604,000,000	2,025,532,000,000	1,182,295,000,000	1,765,500,000,000
23245	Invested Capital	434,682,994,000,000	460,561,470,000,000	437,461,012,000,000	431,749,241,000,000	418,121,653,000,000	442,929,228,000,000	413,128,733,000,000	358,670,663,000,000
23340	Other Properties	9,541,893,000,000	9,839,391,000,000	10,100,547,000,000	7,986,395,000,000	7,748,657,000,000	7,702,375,000,000	7,287,125,000,000	6,501,026,000,000
23437	Customer Accounts	1,422,512,726,000,000	1,370,642,159,000,000	1,300,266,458,000,000	1,256,810,301,000,000	1,301,666,767,000,000	1,320,242,128,000,000	1,151,658,111,000,000	1,128,058,877,000,000
23290	Derivative Assets	761,271,000,000	911,683,000,000	0	0	1,942,673,000,000	911,405,000,000	730,083,000,000	1,576,659,000,000
23291	Dividends Payable	0	12,666,432,000,000	0	0	0	8,602,823,000,000	0	0
23132	Minority Interest	5,902,416,000,000	5,108,586,000,000	4,932,600,000,000	4,973,148,000,000	4,866,639,000,000	4,101,306,000,000	3,051,821,000,000	2,550,831,000,000
23381	Other Liabilities	65,982,985,000,000	41,466,092,000,000	39,507,492,000,000	45,822,888,000,000	39,034,471,000,000	26,532,935,000,000	51,055,717,000,000	62,476,936,000,000
23478	Other Loan Assets	1,010,376,385,000,000	973,001,332,000,000	969,125,154,000,000	934,368,026,000,000	918,970,891,000,000	865,524,092,000,000	797,429,506,000,000	764,424,533,000,000
23204	Retained Earnings	191,138,402,000,000	210,688,737,000,000	207,247,913,000,000	192,676,815,000,000	178,757,163,000,000	198,147,249,000,000	181,986,363,000,000	163,949,482,000,000
23217	Total Tax Payable	2,130,407,000,000	2,546,839,000,000	2,300,873,000,000	2,040,678,000,000	3,690,924,000,000	3,053,782,000,000	4,214,318,000,000	1,949,356,000,000
23280	Common Stock Equity	292,996,905,000,000	311,363,556,000,000	306,601,224,000,000	293,518,538,000,000	279,584,023,000,000	299,294,011,000,000	288,734,983,000,000	226,916,051,000,000
23063	Deferred Tax Assets	14,552,469,000,000	15,605,462,000,000	17,307,236,000,000	16,448,631,000,000	17,745,779,000,000	18,712,994,000,000	16,284,898,000,000	9,885,990,000,000
23403	Net Tangible Assets	259,715,527,000,000	278,046,129,000,000	273,296,580,000,000	260,244,909,000,000	246,252,061,000,000	265,887,639,000,000	258,720,558,000,000	197,273,170,000,000
23215	Stockholders Equity	292,996,905,000,000	311,363,556,000,000	306,601,224,000,000	293,518,538,000,000	279,584,023,000,000	299,294,011,000,000	288,734,983,000,000	226,916,051,000,000
23383	Tangible Book Value	259,715,527,000,000	278,046,129,000,000	273,296,580,000,000	260,244,909,000,000	246,252,061,000,000	265,887,639,000,000	258,720,558,000,000	197,273,170,000,000
23374	Total Capitalization	434,682,994,000,000	460,561,470,000,000	437,461,012,000,000	431,749,241,000,000	418,121,653,000,000	442,929,228,000,000	413,128,733,000,000	358,670,663,000,000
23312	Land And Improvements	0	0	33,304,644,000,000	33,273,629,000,000	33,331,962,000,000	33,406,372,000,000	30,014,425,000,000	29,642,881,000,000
23469	Other Equity Interest	1,878,006,000,000	1,813,349,000,000	1,774,877,000,000	1,774,877,000,000	1,774,927,000,000	1,774,936,000,000	1,777,835,000,000	29,611,378,000,000
23393	Ordinary Shares Number	150,790,856,704	150,790,856,704	150,854,356,704	150,902,748,205	150,902,748,204	151,070,680,004	151,543,070,004	134,031,686,352
23395	Treasury Shares Number	768,144,900	768,144,900	704,644,900	656,253,400	656,253,400	488,321,600	15,931,600	825,524,108
23031	Cash And Due From Banks	152,405,984,000,000	192,435,481,000,000	131,919,313,000,000	154,863,837,000,000	170,769,809,000,000	240,341,402,000,000	128,119,382,000,000	130,343,960,000,000
23155	Other Intangible Assets	33,281,378,000,000	33,317,427,000,000	33,304,644,000,000	33,273,629,000,000	33,331,962,000,000	33,406,372,000,000	30,014,425,000,000	29,642,881,000,000
23008	Accumulated Depreciation	-22,873,608,000,000	-21,785,658,000,000	-20,930,881,000,000	-20,260,668,000,000	-19,544,932,000,000	-18,735,154,000,000	-17,068,297,000,000	-17,178,222,000,000
23282	Construction In Progress	3,721,680,000,000	3,288,878,000,000	4,579,978,000,000	3,342,922,000,000	5,199,109,000,000	5,606,600,000,000	4,202,191,000,000	1,385,639,000,000
23133	Money Market Investments	296,086,000,000	33,595,231,000,000	26,719,301,000,000	22,823,619,000,000	38,442,061,000,000	51,014,678,000,000	54,915,498,000,000	46,818,568,000,000
23030	Cash And Cash Equivalents	178,651,194,000,000	225,006,364,000,000	156,954,603,000,000	184,195,597,000,000	195,772,541,000,000	268,504,546,000,000	155,596,705,000,000	163,469,598,000,000
23012	Additional Paid In Capital	75,853,127,000,000	75,853,127,000,000	75,853,127,000,000	75,847,349,000,000	75,637,083,000,000	75,637,083,000,000	76,242,898,000,000	3,411,813,000,000
23275	Buildings And Improvements	15,492,272,000,000	15,127,852,000,000	14,267,451,000,000	14,361,513,000,000	13,156,819,000,000	12,219,677,000,000	9,420,713,000,000	8,439,460,000,000
23126	Long Term Equity Investment	7,462,190,000,000	5,559,065,000,000	6,921,985,000,000	6,772,974,000,000	6,632,026,000,000	4,740,481,000,000	6,071,727,000,000	1,500,329,000,000
23207	Security Agree To Be Resell	296,086,000,000	33,595,231,000,000	26,719,301,000,000	22,823,619,000,000	38,442,061,000,000	51,014,678,000,000	54,915,498,000,000	46,818,568,000,000
23020	Available For Sale Securities	339,934,208,000,000	310,363,049,000,000	285,354,865,000,000	289,459,060,000,000	305,782,664,000,000	310,892,532,000,000	352,736,275,000,000	298,790,894,000,000
23319	Machinery Furniture Equipment	21,224,839,000,000	20,842,230,000,000	18,892,331,000,000	18,468,748,000,000	16,290,671,000,000	15,533,415,000,000	14,504,285,000,000	14,915,848,000,000
23289	Derivative Product Liabilities	1,364,358,000,000	925,210,000,000	0	0	766,262,000,000	783,921,000,000	199,695,000,000	407,774,000,000
23367	Restricted Cash And Investments	318,691,000,000	655,454,000,000	601,678,000,000	833,166,000,000	1,159,834,000,000	1,403,122,000,000	1,623,897,000,000	0
23552	Fixed Assets Revaluation Reserve	20,211,094,000,000	20,216,505,000,000	20,216,505,000,000	20,216,505,000,000	20,177,166,000,000	20,267,952,000,000	17,006,230,000,000	17,099,207,000,000
23107	Interest Bearing Deposits Assets	1,320,908,000,000	967,099,000,000	902,815,000,000	927,796,000,000	559,539,000,000	755,666,000,000	1,177,350,000,000	850,650,000,000
23016	Allowance For Loans And Lease Losses	87,075,728,000,000	85,501,888,000,000	87,870,736,000,000	88,237,908,000,000	95,186,597,000,000	93,087,981,000,000	87,829,417,000,000	70,394,653,000,000
23098	Goodwill And Other Intangible Assets	33,281,378,000,000	33,317,427,000,000	33,304,644,000,000	33,273,629,000,000	33,331,962,000,000	33,406,372,000,000	30,014,425,000,000	29,642,881,000,000
23261	Total Equity Gross Minority Interest	298,899,321,000,000	316,472,142,000,000	311,533,824,000,000	298,491,686,000,000	284,450,662,000,000	303,395,317,000,000	291,786,804,000,000	229,466,882,000,000
23259	Total Liabilities Net Minority Interest	1,690,175,158,000,000	1,648,534,888,000,000	1,540,431,029,000,000	1,506,654,628,000,000	1,538,522,759,000,000	1,562,243,693,000,000	1,386,310,930,000,000	1,380,598,462,000,000
23124	Long Term Debt And Capital Lease Obligation	142,304,726,000,000	149,849,155,000,000	131,131,757,000,000	138,641,124,000,000	138,537,630,000,000	144,113,063,000,000	124,393,750,000,000	131,754,612,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	179,265,971,000,000	259,257,049,000,000	184,275,582,000,000	207,852,382,000,000	235,374,436,000,000	320,922,346,000,000	212,136,100,000,000	210,288,166,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	296,086,000,000	33,595,231,000,000	26,719,301,000,000	22,823,619,000,000	38,442,061,000,000	51,014,678,000,000	54,915,498,000,000	46,818,568,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	163,493,000,000	40,581,000,000	343,195,000,000	51,654,000,000	35,214,000,000
26285	All Taxes Paid	-15,983,988,000,000	-3,057,722,000,000	-15,762,408,000,000	-11,164,431,000,000	-5,936,444,000,000
26185	Free Cash Flow	61,680,697,000,000	67,968,578,000,000	86,967,772,000,000	24,334,258,000,000	25,429,518,000,000
26027	Changes In Cash	-8,168,815,000,000	62,587,613,000,000	114,297,854,000,000	-17,863,377,000,000	-64,763,383,000,000
26182	Issuance Of Debt	40,491,718,000,000	16,997,767,000,000	41,819,072,000,000	12,547,672,000,000	53,750,254,000,000
26123	Sale Of Business	36,137,000,000	36,137,000,000	0	0	0
26016	End Cash Position	187,919,362,000,000	218,677,734,000,000	268,192,168,000,000	153,924,601,000,000	171,790,168,000,000
26112	Purchase Of P P E	-7,394,994,000,000	-1,382,711,000,000	-10,538,233,000,000	-8,254,116,000,000	-4,375,066,000,000
26183	Repayment Of Debt	-37,443,773,000,000	1,288,498,000,000	-23,661,036,000,000	-18,837,435,000,000	-11,245,300,000,000
26125	Sale Of Investment	2,907,520,000,000	-23,397,351,000,000	37,424,578,000,000	0	0
26005	Capital Expenditure	-7,394,994,000,000	-1,382,711,000,000	-10,538,233,000,000	-8,254,116,000,000	-4,375,066,000,000
26007	Cash Dividends Paid	-48,102,283,000,000	0	-26,406,603,000,000	-12,125,589,000,000	-20,623,565,000,000
26012	Financing Cash Flow	-45,619,667,000,000	17,985,068,000,000	-10,436,111,000,000	22,643,854,000,000	21,881,389,000,000
26013	Investing Cash Flow	-31,624,839,000,000	-24,748,744,000,000	27,227,960,000,000	-73,095,605,000,000	-116,449,356,000,000
26014	Operating Cash Flow	69,075,691,000,000	69,351,289,000,000	97,506,005,000,000	32,588,374,000,000	29,804,584,000,000
26115	Purchase Of Business	0	0	-145,649,000,000	-315,724,000,000	-284,347,000,000
26098	Common Stock Issuance	0	0	0	41,059,206,000,000	0
26088	Common Stock Payments	-565,329,000,000	-301,197,000,000	-2,187,544,000,000	0	0
26283	Cash Paymentsfor Loans	-161,983,803,000,000	-22,039,040,000,000	-128,691,758,000,000	-88,837,224,000,000	-139,972,689,000,000
26110	Purchase Of Investment	0	0	0	-64,581,768,000,000	-111,830,687,000,000
26015	Beginning Cash Position	196,088,177,000,000	156,132,469,000,000	153,924,601,000,000	171,790,168,000,000	236,906,429,000,000
26277	Cash Receiptsfrom Loans	226,778,213,000,000	41,046,032,000,000	134,402,651,000,000	176,189,625,000,000	125,439,096,000,000
26223	Classesof Cash Payments	-333,100,188,000,000	-18,745,152,000,000	-285,144,481,000,000	-287,977,541,000,000	-291,716,512,000,000
26099	Long Term Debt Issuance	40,491,718,000,000	16,997,767,000,000	41,819,072,000,000	12,547,672,000,000	53,750,254,000,000
26090	Long Term Debt Payments	-37,443,773,000,000	1,288,498,000,000	-23,661,036,000,000	-18,837,435,000,000	-11,245,300,000,000
26246	Dividends Received C F I	75,572,000,000	9,659,000,000	144,069,000,000	4,349,000,000	5,530,000,000
26181	Issuance Of Capital Stock	0	0	0	41,059,206,000,000	0
26071	Net Common Stock Issuance	-565,329,000,000	-301,197,000,000	-2,187,544,000,000	41,059,206,000,000	0
26154	Common Stock Dividend Paid	-48,102,283,000,000	0	-26,406,603,000,000	-12,125,589,000,000	-20,623,565,000,000
26284	Interestand Commission Paid	-47,543,200,000,000	-12,600,450,000,000	-25,762,613,000,000	-28,533,680,000,000	-39,883,405,000,000
26073	Net Long Term Debt Issuance	3,047,945,000,000	18,286,265,000,000	18,158,036,000,000	-6,289,763,000,000	42,504,954,000,000
26164	Net Other Financing Charges	-1,382,284,000,000	-1,382,284,000,000	-2,187,544,000,000	0	0
26119	Net P P E Purchase And Sale	-7,231,501,000,000	-1,342,130,000,000	-10,195,038,000,000	-8,202,462,000,000	-4,339,852,000,000
26184	Repurchase Of Capital Stock	-565,329,000,000	-301,197,000,000	-2,187,544,000,000	0	0
26072	Net Issuance Payments Of Debt	3,047,945,000,000	18,286,265,000,000	18,158,036,000,000	-6,289,763,000,000	42,504,954,000,000
26116	Net Business Purchase And Sale	36,137,000,000	36,137,000,000	-145,649,000,000	-315,724,000,000	-284,347,000,000
26063	Effect Of Exchange Rate Changes	74,213,000,000	-42,348,000,000	-30,287,000,000	-2,190,000,000	-352,878,000,000
26118	Net Investment Purchase And Sale	-24,505,047,000,000	-23,397,351,000,000	37,424,578,000,000	-64,581,768,000,000	-111,830,687,000,000
26228	Other Cash Paymentsfrom Operating Activities	-143,480,007,000,000	-36,530,826,000,000	-110,737,710,000,000	-127,556,690,000,000	-105,923,974,000,000
26222	Other Cash Receiptsfrom Operating Activities	84,997,565,000,000	20,636,231,000,000	72,931,846,000,000	58,256,837,000,000	90,806,726,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	35,890,810,000,000	55,482,886,000,000	-4,189,992,000,000	-31,885,516,000,000	0
26276	Cash Receiptsfrom Depositsby Banksand Customers	90,400,101,000,000	26,414,178,000,000	175,315,989,000,000	76,954,922,000,000	105,052,105,000,000
26278	Cash Receiptsfrom Securities Related Activities	0	0	0	9,164,531,000,000	223,169,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	69,075,691,000,000	69,351,289,000,000	97,506,005,000,000	32,588,374,000,000	29,804,584,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	402,175,879,000,000	88,096,441,000,000	382,650,486,000,000	320,565,915,000,000	321,521,096,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	163,493,000,000	8,392,000,000	40,581,000,000	37,049,000,000	77,471,000,000	13,874,000,000	343,195,000,000	51,654,000,000	35,214,000,000
26285	All Taxes Paid	-15,983,988,000,000	-3,928,094,000,000	-3,057,722,000,000	-3,739,288,000,000	-5,258,884,000,000	-2,223,398,000,000	-15,762,408,000,000	-11,164,431,000,000	-5,936,444,000,000
26185	Free Cash Flow	61,680,697,000,000	47,265,794,000,000	67,968,578,000,000	-21,991,303,000,000	-31,562,372,000,000	-27,563,653,000,000	86,967,772,000,000	24,334,258,000,000	25,429,518,000,000
26027	Changes In Cash	-8,168,815,000,000	-30,703,814,000,000	62,587,613,000,000	-27,325,551,000,000	-12,727,063,000,000	-72,046,770,000,000	114,297,854,000,000	-17,863,377,000,000	-64,763,383,000,000
26182	Issuance Of Debt	40,491,718,000,000	7,984,078,000,000	16,997,767,000,000	8,347,442,000,000	0	13,672,906,000,000	41,819,072,000,000	12,547,672,000,000	53,750,254,000,000
26123	Sale Of Business	36,137,000,000	0	36,137,000,000	0	0	0	0	0	0
26016	End Cash Position	187,919,362,000,000	187,993,575,000,000	218,677,734,000,000	156,132,469,000,000	183,418,737,000,000	196,088,177,000,000	268,192,168,000,000	153,924,601,000,000	171,790,168,000,000
26112	Purchase Of P P E	-7,394,994,000,000	-1,819,055,000,000	-1,382,711,000,000	-3,396,911,000,000	-796,317,000,000	-2,601,357,000,000	-10,538,233,000,000	-8,254,116,000,000	-4,375,066,000,000
26183	Repayment Of Debt	-37,443,773,000,000	-15,069,031,000,000	1,288,498,000,000	-16,454,240,000,000	-20,881,906,000,000	-18,479,979,000,000	-23,661,036,000,000	-18,837,435,000,000	-11,245,300,000,000
26125	Sale Of Investment	2,907,520,000,000	0	-23,397,351,000,000	2,944,297,000,000	18,738,771,000,000	4,621,803,000,000	37,424,578,000,000	0	0
26005	Capital Expenditure	-7,394,994,000,000	-1,819,055,000,000	-1,382,711,000,000	-3,396,911,000,000	-796,317,000,000	-2,601,357,000,000	-10,538,233,000,000	-8,254,116,000,000	-4,375,066,000,000
26007	Cash Dividends Paid	-48,102,283,000,000	-48,102,283,000,000	0	0	0	-43,494,766,000,000	-26,406,603,000,000	-12,125,589,000,000	-20,623,565,000,000
26012	Financing Cash Flow	-45,619,667,000,000	-55,187,236,000,000	17,985,068,000,000	-8,370,930,000,000	-46,569,000,000	-49,118,794,000,000	-10,436,111,000,000	22,643,854,000,000	21,881,389,000,000
26013	Investing Cash Flow	-31,624,839,000,000	-24,601,427,000,000	-24,748,744,000,000	-360,229,000,000	18,085,561,000,000	2,034,320,000,000	27,227,960,000,000	-73,095,605,000,000	-116,449,356,000,000
26014	Operating Cash Flow	69,075,691,000,000	49,084,849,000,000	69,351,289,000,000	-18,594,392,000,000	-30,766,055,000,000	-24,962,296,000,000	97,506,005,000,000	32,588,374,000,000	29,804,584,000,000
26115	Purchase Of Business	0	0	0	0	0	0	-145,649,000,000	-315,724,000,000	-284,347,000,000
26098	Common Stock Issuance	0	0	0	0	0	0	0	41,059,206,000,000	0
26088	Common Stock Payments	-565,329,000,000	0	-301,197,000,000	-264,132,000,000	0	-816,955,000,000	-2,187,544,000,000	0	0
26283	Cash Paymentsfor Loans	-161,983,803,000,000	-52,213,949,000,000	-22,039,040,000,000	-53,900,721,000,000	-33,830,093,000,000	-46,856,054,000,000	-128,691,758,000,000	-88,837,224,000,000	-139,972,689,000,000
26110	Purchase Of Investment	0	-22,790,764,000,000	0	0	0	0	0	-64,581,768,000,000	-111,830,687,000,000
26015	Beginning Cash Position	196,088,177,000,000	218,677,734,000,000	156,132,469,000,000	183,418,737,000,000	196,088,177,000,000	268,192,168,000,000	153,924,601,000,000	171,790,168,000,000	236,906,429,000,000
26277	Cash Receiptsfrom Loans	226,778,213,000,000	85,273,290,000,000	41,046,032,000,000	33,524,985,000,000	105,991,346,000,000	54,065,168,000,000	134,402,651,000,000	176,189,625,000,000	125,439,096,000,000
26223	Classesof Cash Payments	-333,100,188,000,000	-138,236,658,000,000	-18,745,152,000,000	-101,364,927,000,000	-74,753,451,000,000	-151,194,002,000,000	-285,144,481,000,000	-287,977,541,000,000	-291,716,512,000,000
26099	Long Term Debt Issuance	40,491,718,000,000	7,984,078,000,000	16,997,767,000,000	8,347,442,000,000	0	13,672,906,000,000	41,819,072,000,000	12,547,672,000,000	53,750,254,000,000
26090	Long Term Debt Payments	-37,443,773,000,000	-15,069,031,000,000	1,288,498,000,000	-16,454,240,000,000	-20,881,906,000,000	-18,479,979,000,000	-23,661,036,000,000	-18,837,435,000,000	-11,245,300,000,000
26246	Dividends Received C F I	75,572,000,000	0	9,659,000,000	277,000,000	65,636,000,000	0	144,069,000,000	4,349,000,000	5,530,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	41,059,206,000,000	0
26071	Net Common Stock Issuance	-565,329,000,000	0	-301,197,000,000	-264,132,000,000	0	-816,955,000,000	-2,187,544,000,000	41,059,206,000,000	0
26154	Common Stock Dividend Paid	-48,102,283,000,000	-48,102,283,000,000	0	0	0	-43,494,766,000,000	-26,406,603,000,000	-12,125,589,000,000	-20,623,565,000,000
26284	Interestand Commission Paid	-47,543,200,000,000	-14,296,521,000,000	-12,600,450,000,000	-10,204,523,000,000	-10,441,706,000,000	-9,215,119,000,000	-25,762,613,000,000	-28,533,680,000,000	-39,883,405,000,000
26073	Net Long Term Debt Issuance	3,047,945,000,000	-7,084,953,000,000	18,286,265,000,000	-8,106,798,000,000	-46,569,000,000	-4,807,073,000,000	18,158,036,000,000	-6,289,763,000,000	42,504,954,000,000
26164	Net Other Financing Charges	-1,382,284,000,000	0	-1,382,284,000,000	0	0	-816,955,000,000	-2,187,544,000,000	0	0
26119	Net P P E Purchase And Sale	-7,231,501,000,000	-1,810,663,000,000	-1,342,130,000,000	-3,359,862,000,000	-718,846,000,000	-2,587,483,000,000	-10,195,038,000,000	-8,202,462,000,000	-4,339,852,000,000
26184	Repurchase Of Capital Stock	-565,329,000,000	0	-301,197,000,000	-264,132,000,000	0	-816,955,000,000	-2,187,544,000,000	0	0
26072	Net Issuance Payments Of Debt	3,047,945,000,000	-7,084,953,000,000	18,286,265,000,000	-8,106,798,000,000	-46,569,000,000	-4,807,073,000,000	18,158,036,000,000	-6,289,763,000,000	42,504,954,000,000
26116	Net Business Purchase And Sale	36,137,000,000	0	36,137,000,000	0	0	0	-145,649,000,000	-315,724,000,000	-284,347,000,000
26063	Effect Of Exchange Rate Changes	74,213,000,000	19,655,000,000	-42,348,000,000	39,283,000,000	57,623,000,000	-57,221,000,000	-30,287,000,000	-2,190,000,000	-352,878,000,000
26118	Net Investment Purchase And Sale	-24,505,047,000,000	-22,790,764,000,000	-23,397,351,000,000	2,944,297,000,000	18,738,771,000,000	4,621,803,000,000	37,424,578,000,000	-64,581,768,000,000	-111,830,687,000,000
26228	Other Cash Paymentsfrom Operating Activities	-143,480,007,000,000	-45,513,399,000,000	-36,530,826,000,000	-44,568,290,000,000	-16,867,492,000,000	-30,587,062,000,000	-110,737,710,000,000	-127,556,690,000,000	-105,923,974,000,000
26222	Other Cash Receiptsfrom Operating Activities	84,997,565,000,000	32,668,065,000,000	20,636,231,000,000	18,495,197,000,000	13,198,072,000,000	30,745,521,000,000	72,931,846,000,000	58,256,837,000,000	90,806,726,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	35,890,810,000,000	-22,284,695,000,000	55,482,886,000,000	11,047,895,000,000	-8,355,276,000,000	-62,312,369,000,000	-4,189,992,000,000	-31,885,516,000,000	0
26276	Cash Receiptsfrom Depositsby Banksand Customers	90,400,101,000,000	69,380,152,000,000	26,414,178,000,000	32,091,096,000,000	-76,542,765,000,000	41,421,017,000,000	175,315,989,000,000	76,954,922,000,000	105,052,105,000,000
26278	Cash Receiptsfrom Securities Related Activities	0	0	0	0	0	0	0	9,164,531,000,000	223,169,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	69,075,691,000,000	49,084,849,000,000	69,351,289,000,000	-18,594,392,000,000	-30,766,055,000,000	-24,962,296,000,000	97,506,005,000,000	32,588,374,000,000	29,804,584,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	402,175,879,000,000	187,321,507,000,000	88,096,441,000,000	82,770,535,000,000	43,987,396,000,000	126,231,706,000,000	382,650,486,000,000	320,565,915,000,000	321,521,096,000,000

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)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-04-15	At close: 04:14PM WIB	5,700	5,625	5,625	5,650	5,625.00 - 5,700.00	5,625	5,700	4,830.00 - 6,450.00	4,830	6,450	178,817,800	150,491,162	851,969,000,000,000	1	14	398	Apr 26, 2024 - Apr 30, 2024	319.00 (5.65%)	319	6	Mar 14, 2024	6,753
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-04-12	At close: 04:14PM WIB	5,700	5,625	5,625	5,650	5,625.00 - 5,700.00	5,625	5,700	4,830.00 - 6,450.00	4,830	6,450	178,817,800	149,836,264	851,969,000,000,000	1	14	398	Apr 26, 2024 - Apr 30, 2024	319.00 (5.65%)	319	6	Mar 14, 2024	6,753
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-04-11	At close: 04:14PM WIB	5,700	5,625	5,625	5,650	5,625.00 - 5,700.00	5,625	5,700	4,830.00 - 6,450.00	4,830	6,450	178,817,800	149,106,800	851,969,000,000,000	1	14	398	Apr 26, 2024 - Apr 30, 2024	319.00 (5.65%)	319	6	Mar 14, 2024	6,753
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-04-10	At close: 04:14PM WIB	5,700	5,625	5,625	5,650	5,625.00 - 5,700.00	5,625	5,700	4,830.00 - 6,450.00	4,830	6,450	178,817,800	148,529,971	851,969,000,000,000	1	14	398	Apr 26, 2024 - Apr 30, 2024	319.00 (5.65%)	319	6	Mar 14, 2024	6,753
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-04-05	At close: 04:14PM WIB	5,700	5,625	6,825	4,990	5,625.00 - 5,700.00	5,625	5,700	4,820.00 - 6,450.00	4,820	6,450	178,817,800	146,192,555	851,969,000,000,000	1	14	404	Apr 26, 2024 - Apr 30, 2024	319.00 (5.67%)	319	6	Mar 14, 2024	6,747
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-04-04	At close: 04:14PM WIB	5,625	5,650	6,750	4,500	5,650.00 - 5,750.00	5,650	5,750	4,820.00 - 6,450.00	4,820	6,450	133,406,600	146,244,167	867,147,000,000,000	1	14	394	Apr 26, 2024 - Apr 30, 2024	319.00 (5.62%)	319	6	Mar 14, 2024	6,747
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-04-03	At close: 04:13PM WIB	5,675	5,575	6,800	4,540	5,525.00 - 5,675.00	5,525	5,675	4,800.00 - 6,450.00	4,800	6,450	333,518,700	142,091,836	848,199,000,000,000	1	14	398	Apr 26, 2024 - Apr 30, 2024	319.00 (5.62%)	319	6	Mar 14, 2024	6,757
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-04-02	At close: 04:14PM WIB	5,925	5,850	7,100	4,740	5,625.00 - 5,950.00	5,625	5,950	4,760.00 - 6,450.00	4,760	6,450	412,180,900	136,427,677	855,739,000,000,000	1	14	398	Apr 26, 2024 - Apr 30, 2024	319.00 (5.38%)	319	5	Mar 14, 2024	6,757
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-04-01	At close: 04:14PM WIB	6,050	6,000	7,250	4,840	5,825.00 - 6,025.00	5,825	6,025	4,760.00 - 6,450.00	4,760	6,450	217,200,400	134,254,148	893,437,000,000,000	1	15	398	Apr 26, 2024 - Apr 30, 2024	319.00 (5.27%)	319	5	Mar 14, 2024	6,757
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-29	At close: 04:14PM WIB	6,250	6,100	7,500	5,000	6,025.00 - 6,200.00	6,025	6,200	4,710.00 - 6,450.00	4,710	6,450	288,926,900	134,254,148	912,286,000,000,000	1	15	398	Apr 26, 2024 - Apr 30, 2024	319.00 (5.27%)	319	5	Mar 14, 2024	6,757
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-28	At close: 04:14PM WIB	6,250	6,100	7,500	5,000	6,025.00 - 6,200.00	6,025	6,200	4,710.00 - 6,450.00	4,710	6,450	288,926,900	130,878,270	912,286,000,000,000	1	15	398	Apr 26, 2024 - Apr 30, 2024	319.00 (5.10%)	319	5	Mar 14, 2024	6,757
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-27	At close: 04:14PM WIB	6,300	6,300	6,225	6,250	6,225.00 - 6,325.00	6,225	6,325	4,710.00 - 6,450.00	4,710	6,450	73,308,900	127,630,817	942,444,000,000,000	1	16	398	Apr 26, 2024 - Apr 30, 2024	319.00 (5.21%)	319	5	Mar 14, 2024	6,757
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-26	At close: 04:14PM WIB	6,250	6,200	6,275	6,300	6,200.00 - 6,300.00	6,200	6,300	4,710.00 - 6,450.00	4,710	6,450	120,748,400	129,738,346	949,983,000,000,000	1	16	398	Apr 26, 2024 - Apr 30, 2024	319.00 (5.21%)	319	5	Mar 14, 2024	6,729
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-25	At close: 04:14PM WIB	6,125	6,150	6,225	6,250	6,125.00 - 6,250.00	6,125	6,250	4,710.00 - 6,450.00	4,710	6,450	115,729,600	132,014,457	942,444,000,000,000	1	16	398	Apr 26, 2024 - Apr 30, 2024	319.00 (5.21%)	319	5	Mar 14, 2024	6,729
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-22	At close: 04:14PM WIB	6,100	6,050	6,100	6,125	6,050.00 - 6,125.00	6,050	6,125	4,710.00 - 6,450.00	4,710	6,450	74,936,500	133,540,980	923,595,000,000,000	1	15	398	Apr 26, 2024 - Apr 30, 2024	319.00 (5.23%)	319	5	Mar 14, 2024	6,729
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-21	At close: 04:14PM WIB	6,100	0	0	0	0.0000 - 0.0000	0	0		0		0	133,065,825	0	1	0	398	Apr 26, 2024 - Apr 30, 2024	319.00 (5.23%)	319	5	Mar 14, 2024	6,729
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-14	As of 01:49PM WIB. Market open.	6,165	6,175	6,100	6,125	6,100.00 - 6,200.00	6,100	6,200	4,640.00 - 6,450.00	4,640	6,450	124,074,500	129,582,235	919,825,000,000,000	1	15	398	Apr 26, 2024 - Apr 30, 2024	319.00 (4.98%)	319	5	Mar 14, 2024	6,644
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-13	At close: 04:14PM WIB	6,350	6,350	6,375	6,400	6,350.00 - 6,450.00	6,350	6,450	4,640.00 - 6,450.00	4,640	6,450	195,173,100	130,369,532	965,062,000,000,000	1	16	398	Apr 26, 2024 - Apr 30, 2024	319.00 (5.02%)	319	5	Mar 14, 2024	6,644
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-11	At close: 04:14PM WIB	6,225	6,275	6,375	6,400	6,250.00 - 6,400.00	6,250	6,400	4,640.00 - 6,400.00	4,640	6,400	163,060,000	129,897,879	957,523,000,000,000	1	16	398	Apr 26, 2024 - Apr 30, 2024	319.00 (5.02%)	319	5	Mar 14, 2024	6,644
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-08	At close: 04:14PM WIB	6,225	6,275	6,375	6,400	6,250.00 - 6,400.00	6,250	6,400	4,640.00 - 6,400.00	4,640	6,400	163,060,000	129,232,510	957,523,000,000,000	1	16	398	Apr 26, 2024 - Apr 30, 2024	319.00 (5.12%)	319	5	Mar 14, 2024	6,617
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-05	At close: 04:14PM WIB	6,050	6,100	6,100	6,150	6,075.00 - 6,175.00	6,075	6,175	4,640.00 - 6,375.00	4,640	6,375	115,084,600	129,844,024	923,595,000,000,000	1	16	393	Apr 26, 2024 - Apr 30, 2024	372.22 (6.08%)	372	6	Jan 02, 2024	6,617
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-04	At close: 04:14PM WIB	6,125	6,125	6,075	6,100	6,050.00 - 6,125.00	6,050	6,125	4,640.00 - 6,375.00	4,640	6,375	70,354,900	130,608,420	912,286,000,000,000	1	15	398	Apr 26, 2024 - Apr 30, 2024	372.22 (6.08%)	372	6	Jan 02, 2024	6,617
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-01	At close: 04:13PM WIB	6,125	6,175	6,125	6,150	6,075.00 - 6,175.00	6,075	6,175	4,640.00 - 6,375.00	4,640	6,375	76,286,400	133,355,132	923,595,000,000,000	1	15	398	Apr 26, 2024 - Apr 30, 2024	372.22 (6.08%)	372	6	Jan 02, 2024	6,617
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-02-28	At close: 04:14PM WIB	6,125	6,100	6,175	6,200	6,100.00 - 6,225.00	6,100	6,225	4,640.00 - 6,375.00	4,640	6,375	118,745,300	133,791,696	938,674,000,000,000	1	16	398	Apr 26, 2024 - Apr 30, 2024	372.22 (6.08%)	372	6	Jan 02, 2024	6,585
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-02-27	At close: 04:14PM WIB	6,175	6,125	6,150	6,150	6,125.00 - 6,200.00	6,125	6,200	4,640.00 - 6,375.00	4,640	6,375	99,187,500	134,618,915	923,595,000,000,000	1	15	398	Apr 26, 2024 - Apr 30, 2024	372.22 (6.03%)	372	6	Jan 02, 2024	6,585
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-02-26	At close: 04:13PM WIB	6,125	6,100	6,150	6,175	6,075.00 - 6,200.00	6,075	6,200	4,640.00 - 6,375.00	4,640	6,375	110,509,000	134,230,750	931,134,000,000,000	1	16	398	Apr 26, 2024 - Apr 30, 2024	372.22 (6.08%)	372	6	Jan 02, 2024	6,585
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-02-23	At close: 04:14PM WIB	6,250	6,125	6,125	6,100	6,050.00 - 6,175.00	6,050	6,175	4,640.00 - 6,375.00	4,640	6,375	148,643,000	133,280,384	923,595,000,000,000	1	15	398	Apr 26, 2024 - Apr 30, 2024	372.22 (5.96%)	372	6	Jan 02, 2024	6,585
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk (BBRI.JK)	2024-02-22	At close: 04:13PM WIB	6,300	6,250	6,250	6,275	6,225.00 - 6,300.00	6,225	6,300	4,640.00 - 6,375.00	4,640	6,375	100,256,000	134,539,984	942,444,000,000,000	1	16	398	Apr 26, 2024 - Apr 30, 2024	372.22 (5.91%)	372	6	Jan 02, 2024	6,585
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk (BBRI.JK)	2024-02-21	At close: 04:13PM WIB	6,300	6,325	6,275	6,275	6,225.00 - 6,375.00	6,225	6,375	4,640.00 - 6,375.00	4,640	6,375	169,293,100	133,441,044	949,983,000,000,000	1	16	398	Apr 26, 2024 - Apr 30, 2024	372.22 (5.91%)	372	6	Jan 02, 2024	6,585

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Trailing P/E	Forward 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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-04-15	851,970,000,000,000	14	12	5	3	1	0	0	6,450	4,830	5,993	5,578	149,840,000	254,730,000	150,790,000,000	0	60,520,000,000	56	26	319	6	319	6	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-04-12	851,970,000,000,000	14	12	5	3	1	0	0	6,450	4,830	5,986	5,575	149,110,000	233,700,000	150,790,000,000	0	60,520,000,000	56	26	319	6	319	6	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-04-11	851,970,000,000,000	14	12	5	3	1	0	0	6,450	4,830	5,986	5,575	148,530,000	233,700,000	150,790,000,000	0	60,520,000,000	56	26	319	6	319	6	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-04-10	851,970,000,000,000	14	12	5	3	1	0	0	6,450	4,830	5,986	5,575	148,530,000	233,700,000	150,790,000,000	0	60,520,000,000	56	26	319	6	319	6	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-04-05	848,200,000,000,000	14	12	5	3	1	0	0	6,450	0	5,988	5,568	146,240,000	186,510,000	150,790,000,000	0	60,520,000,000	56	26	319	6	319	6	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	400	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-04-04	855,740,000,000,000	14	12	5	3	1	0	0	6,450	0	5,992	5,567	142,090,000	164,590,000	150,790,000,000	0	60,520,000,000	56	26	319	6	319	6	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	394	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-04-03	855,740,000,000,000	14	12	5	3	1	0	0	6,450	0	5,995	5,567	136,430,000	134,430,000	150,790,000,000	0	60,520,000,000	56	26	319	6	319	5	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-04-02	893,440,000,000,000	15	13	5	3	1	0	0	6,450	0	5,993	5,565	134,250,000	143,300,000	150,790,000,000	0	60,520,000,000	56	26	319	5	319	5	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-04-01	912,280,000,000,000	15	13	5	3	1	0	0	6,450	0	5,993	5,565	134,250,000	143,300,000	150,790,000,000	0	60,520,000,000	56	26	319	5	319	5	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-29	912,280,000,000,000	15	13	5	3	1	0	0	6,450	4,710	5,987	5,562	130,880,000	141,540,000	150,790,000,000	0	60,520,000,000	56	26	319	5	319	5	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-28	942,440,000,000,000	16	14	6	3	1	0	0	6,450	0	5,970	5,557	127,630,000	130,080,000	150,790,000,000	0	60,520,000,000	56	26	319	5	319	5	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-27	923,590,000,000,000	15	13	6	3	1	0	0	6,450	0	5,962	5,554	129,740,000	146,380,000	150,790,000,000	0	60,520,000,000	56	26	319	5	319	5	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-26	923,590,000,000,000	15	13	6	3	1	0	0	6,450	0	5,952	5,551	132,010,000	158,150,000	150,790,000,000	0	60,520,000,000	56	26	319	5	319	5	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-25	923,590,000,000,000	15	13	6	3	1	0	0	6,450	4,710	5,952	5,551	132,010,000	158,150,000	150,790,000,000	0	60,520,000,000	56	26	319	5	319	5	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-22	919,820,000,000,000	15	13	6	3	1	0	0	6,450	0	5,936	5,544	133,070,000	159,820,000	150,790,000,000	0	60,520,000,000	56	26	319	5	319	5	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-21	919,820,000,000,000	15	13	6	3	1	0	0	6,450	4,710	5,936	5,544	133,070,000	159,820,000	150,790,000,000	0	60,520,000,000	56	26	319	5	319	5	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-14	965,060,000,000,000	16	14	6	3	1	0	0	6,400	0	5,885	5,526	130,370,000	109,570,000	150,790,000,000	0	60,520,000,000	56	26	319	5	319	5	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-13	957,520,000,000,000	16	14	6	3	1	0	0	6,400	0	5,885	5,526	129,820,000	109,570,000	150,790,000,000	0	60,520,000,000	56	26	319	5	319	5	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-11	957,520,000,000,000	16	14	6	3	1	0	0	6,400	4,640	5,885	5,526	129,810,000	109,570,000	150,790,000,000	0	60,520,000,000	56	26	319	5	0	0	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-08	938,670,000,000,000	16	14	6	3	1	0	0	6,375	4,640	5,872	5,522	129,230,000	108,130,000	150,790,000,000	0	60,520,000,000	56	26	319	5	0	0	4	94	N/A	Mar 14, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-05	923,590,000,000,000	15	13	6	3	1	0	0	6,375	0	5,829	5,510	130,610,000	123,500,000	150,790,000,000	0	60,520,000,000	56	26	372	6	0	0	4	94	N/A	Jan 02, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	393	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-04	923,590,000,000,000	15	13	6	3	1	0	0	6,375	4,640	5,829	5,510	130,610,000	123,500,000	150,790,000,000	0	60,520,000,000	56	26	372	6	0	0	4	94	N/A	Jan 02, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-03-01	923,590,000,000,000	15	13	6	3	1	0	0	6,375	4,640	5,818	5,507	133,360,000	128,950,000	150,790,000,000	0	60,520,000,000	56	26	372	6	0	0	4	94	N/A	Jan 02, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-02-28	923,590,000,000,000	15	13	6	3	1	32	28	6,375	0	5,780	5,494	134,620,000	154,540,000	150,790,000,000	150,790,000,000	60,520,000,000	56	26	372	6	0	0	4	94	N/A	Jan 02, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-02-27	931,130,000,000,000	16	14	6	3	1	0	0	6,375	0	5,763	5,490	134,230,000	159,340,000	150,790,000,000	0	60,520,000,000	56	26	372	6	0	0	4	94	N/A	Jan 02, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk	2024-02-26	923,590,000,000,000	15	13	6	3	1	0	0	6,375	0	5,763	5,490	134,230,000	159,340,000	150,790,000,000	0	60,520,000,000	56	26	372	6	0	0	4	94	N/A	Jan 02, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk (BBRI.JK)	2024-02-23	942,440,000,000,000	16	14	6	3	1	0	0	6,375	0	5,728	5,479	134,540,000	158,500,000	150,790,000,000	0	60,520,000,000	56	26	372	6	0	0	4	94	N/A	Jan 02, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk (BBRI.JK)	2024-02-22	949,980,000,000,000	16	14	6	3	1	0	0	6,300	0	5,709	5,474	133,440,000	159,380,000	150,790,000,000	0	60,520,000,000	56	26	372	6	0	0	4	94	N/A	Jan 02, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk (BBRI.JK)	2024-02-21	949,980,000,000,000	16	14	6	3	1	0	0	6,375	4,640	5,709	5,474	133,440,000	159,380,000	150,790,000,000	0	60,520,000,000	56	26	372	6	0	0	4	94	N/A	Jan 02, 2024	5:1	Nov 10, 2017	Dec 31, 2023	Dec 31, 2023	44	43	3	20	137,060,000,000,000	908	4	60,100,000,000,000	398	34	159,500,000,000,000	1,058	173,630,000,000,000	2,058	-58,040,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,680	4,680	4,680	4,680	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	4,680	4,700	4,680	4,690	3,066,700
2024-05-08	15:48:00	4,680	4,690	4,670	4,680	2,356,700
2024-05-08	15:47:00	4,680	4,680	4,670	4,680	1,073,200
2024-05-08	15:46:00	4,670	4,680	4,660	4,680	2,531,300
2024-05-08	15:45:00	4,660	4,670	4,660	4,670	1,407,300
2024-05-08	15:44:00	4,670	4,670	4,660	4,660	1,973,700
2024-05-08	15:43:00	4,660	4,670	4,660	4,670	2,862,700
2024-05-08	15:42:00	4,660	4,670	4,660	4,660	828,800
2024-05-08	15:41:00	4,670	4,670	4,660	4,670	2,508,900
2024-05-08	15:40:31	4,660	4,660	4,660	4,660	0
2024-05-08	15:40:00	4,660	4,670	4,660	4,670	1,376,700
2024-05-08	15:39:00	4,670	4,670	4,660	4,670	422,000
2024-05-08	15:38:00	4,670	4,670	4,660	4,660	1,755,200
2024-05-08	15:37:00	4,660	4,670	4,660	4,670	1,238,000
2024-05-08	15:36:00	4,670	4,680	4,660	4,660	6,724,000
2024-05-08	15:35:00	4,680	4,680	4,670	4,670	7,444,100
2024-05-08	15:34:00	4,680	4,680	4,670	4,680	504,300
2024-05-08	15:33:00	4,670	4,680	4,670	4,680	605,800
2024-05-08	15:32:00	4,670	4,680	4,670	4,670	383,100

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,680	4,680	4,680	4,680	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	4,680	4,700	4,670	4,690	5,423,400
2024-05-08	15:46:00	4,670	4,680	4,660	4,680	3,604,500
2024-05-08	15:44:00	4,670	4,670	4,660	4,670	3,381,000
2024-05-08	15:42:00	4,660	4,670	4,660	4,670	3,691,500
2024-05-08	15:40:31	4,660	4,660	4,660	4,660	0
2024-05-08	15:40:00	4,660	4,670	4,660	4,670	3,885,600
2024-05-08	15:38:00	4,670	4,670	4,660	4,670	2,177,200
2024-05-08	15:36:00	4,670	4,680	4,660	4,670	7,962,000
2024-05-08	15:34:00	4,680	4,680	4,670	4,670	7,948,400
2024-05-08	15:32:00	4,670	4,680	4,670	4,680	988,900
2024-05-08	15:30:00	4,680	4,680	4,670	4,670	1,301,700
2024-05-08	15:28:00	4,670	4,680	4,670	4,670	926,900
2024-05-08	15:26:00	4,670	4,680	4,670	4,680	1,498,400
2024-05-08	15:24:00	4,680	4,690	4,670	4,670	3,068,600
2024-05-08	15:22:00	4,690	4,690	4,680	4,680	1,311,100
2024-05-08	15:20:00	4,680	4,690	4,680	4,690	4,937,500
2024-05-08	15:18:00	4,670	4,690	4,670	4,690	3,395,600
2024-05-08	15:16:00	4,660	4,680	4,660	4,670	3,564,800
2024-05-08	15:14:00	4,650	4,670	4,650	4,660	3,904,100
2024-05-08	15:12:00	4,660	4,660	4,650	4,650	1,258,400
2024-05-08	15:10:00	4,650	4,660	4,650	4,660	359,800
2024-05-08	15:08:00	4,650	4,660	4,650	4,650	656,600
2024-05-08	15:06:00	4,660	4,660	4,650	4,660	1,652,300
2024-05-08	15:04:00	4,650	4,660	4,640	4,660	1,352,000

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,680	4,680	4,680	4,680	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	4,660	4,700	4,660	4,690	10,435,200
2024-05-08	15:40:31	4,660	4,660	4,660	4,660	0
2024-05-08	15:40:00	4,660	4,670	4,660	4,660	9,550,800
2024-05-08	15:35:00	4,680	4,680	4,660	4,670	17,583,300
2024-05-08	15:30:00	4,680	4,680	4,670	4,680	2,794,900
2024-05-08	15:25:00	4,680	4,680	4,670	4,670	2,937,900
2024-05-08	15:20:00	4,680	4,690	4,670	4,680	8,804,600
2024-05-08	15:15:00	4,660	4,690	4,650	4,690	10,446,700
2024-05-08	15:10:00	4,650	4,660	4,650	4,660	2,036,000
2024-05-08	15:05:00	4,650	4,660	4,650	4,650	2,673,400
2024-05-08	15:00:00	4,650	4,660	4,640	4,660	3,830,900
2024-05-08	14:55:00	4,650	4,660	4,640	4,650	9,378,300
2024-05-08	14:50:00	4,640	4,650	4,640	4,640	1,798,100
2024-05-08	14:45:00	4,650	4,660	4,640	4,650	2,004,600
2024-05-08	14:44:32	4,650	4,650	4,650	4,650	0
2024-05-08	14:40:00	4,620	4,660	4,620	4,660	7,401,700
2024-05-08	14:35:00	4,630	4,630	4,620	4,630	5,891,900
2024-05-08	14:30:00	4,620	4,630	4,620	4,630	3,613,700
2024-05-08	14:25:00	4,630	4,640	4,620	4,620	3,320,700
2024-05-08	14:20:00	4,630	4,640	4,630	4,630	2,291,000
2024-05-08	14:15:00	4,630	4,640	4,630	4,640	2,838,500
2024-05-08	14:10:00	4,640	4,650	4,630	4,640	3,344,900
2024-05-08	14:05:00	4,640	4,650	4,640	4,640	1,904,300
2024-05-08	14:00:00	4,640	4,650	4,640	4,640	2,827,500
2024-05-08	13:55:00	4,640	4,650	4,640	4,640	1,834,900
2024-05-08	13:50:00	4,650	4,660	4,640	4,640	3,917,400
2024-05-08	13:48:37	4,660	4,660	4,660	4,660	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,680	4,680	4,680	4,680	0
2024-05-08	15:45:00	4,660	4,700	4,660	4,690	10,435,200
2024-05-08	15:40:31	4,660	4,660	4,660	4,660	0
2024-05-08	15:30:00	4,680	4,680	4,660	4,660	29,929,000
2024-05-08	15:15:00	4,660	4,690	4,650	4,670	22,189,200
2024-05-08	15:00:00	4,650	4,660	4,640	4,660	8,540,300
2024-05-08	14:45:00	4,650	4,660	4,640	4,650	13,181,000
2024-05-08	14:44:32	4,650	4,650	4,650	4,650	0
2024-05-08	14:30:00	4,620	4,660	4,620	4,660	16,907,300
2024-05-08	14:15:00	4,630	4,640	4,620	4,620	8,450,200
2024-05-08	14:00:00	4,640	4,650	4,630	4,640	8,076,700
2024-05-08	13:48:37	4,660	4,660	4,660	4,660	0
2024-05-08	13:45:00	4,660	4,660	4,640	4,640	8,597,600
2024-05-08	13:30:00	4,660	4,670	4,640	4,660	12,687,300
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	11:59:59	4,670	4,670	4,670	4,670	0
2024-05-08	11:45:00	4,610	4,670	4,600	4,670	26,141,400
2024-05-08	11:30:00	4,600	4,620	4,600	4,610	7,587,800
2024-05-08	11:21:30	4,590	4,590	4,590	4,590	0
2024-05-08	11:15:00	4,590	4,630	4,570	4,600	22,153,400
2024-05-08	11:00:00	4,600	4,610	4,580	4,590	52,413,600
2024-05-08	10:45:00	4,630	4,630	4,600	4,600	24,758,800
2024-05-08	10:38:50	4,630	4,630	4,630	4,630	0
2024-05-08	10:30:00	4,610	4,650	4,610	4,630	17,310,300
2024-05-08	10:15:00	4,630	4,630	4,610	4,610	18,839,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,680	4,680	4,680	4,680	0
2024-05-08	15:40:31	4,660	4,660	4,660	4,660	0
2024-05-08	15:30:00	4,680	4,700	4,660	4,690	40,364,200
2024-05-08	15:00:00	4,650	4,690	4,640	4,670	30,729,500
2024-05-08	14:44:32	4,650	4,650	4,650	4,650	0
2024-05-08	14:30:00	4,620	4,660	4,620	4,650	30,088,300
2024-05-08	14:00:00	4,640	4,650	4,620	4,620	16,526,900
2024-05-08	13:48:37	4,660	4,660	4,660	4,660	0
2024-05-08	13:30:00	4,660	4,670	4,640	4,640	21,284,900
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	11:59:59	4,670	4,670	4,670	4,670	0
2024-05-08	11:30:00	4,600	4,670	4,600	4,670	33,729,200
2024-05-08	11:21:32	4,580	4,580	4,580	4,580	0
2024-05-08	11:00:00	4,600	4,630	4,570	4,600	74,567,000
2024-05-08	10:38:50	4,630	4,630	4,630	4,630	0
2024-05-08	10:30:00	4,610	4,650	4,600	4,600	42,069,100
2024-05-08	10:00:00	4,630	4,640	4,610	4,610	31,408,600
2024-05-08	09:52:52	4,640	4,640	4,640	4,640	0
2024-05-08	09:30:00	4,680	4,700	4,630	4,640	65,146,600
2024-05-08	09:07:20	4,660	4,660	4,660	4,660	0
2024-05-08	09:00:00	4,650	4,740	4,620	4,690	81,561,700
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	4,690	4,700	4,670	4,700	34,854,000
2024-05-07	15:00:00	4,710	4,710	4,680	4,680	61,056,700
2024-05-07	14:53:46	4,710	4,710	4,710	4,710	0
2024-05-07	14:30:00	4,710	4,710	4,700	4,710	11,009,200
2024-05-07	14:00:00	4,710	4,710	4,700	4,710	12,719,900
2024-05-07	13:57:48	4,700	4,700	4,700	4,700	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,680	4,680	4,680	4,680	0
2024-05-08	15:40:31	4,660	4,660	4,660	4,660	0
2024-05-08	15:00:00	4,650	4,700	4,640	4,690	71,093,700
2024-05-08	14:44:32	4,650	4,650	4,650	4,650	0
2024-05-08	14:00:00	4,640	4,660	4,620	4,650	46,615,200
2024-05-08	13:48:37	4,660	4,660	4,660	4,660	0
2024-05-08	13:00:00	4,660	4,670	4,640	4,640	21,284,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	4,670	4,670	4,670	4,670	0
2024-05-08	11:21:32	4,580	4,580	4,580	4,580	0
2024-05-08	11:00:00	4,600	4,670	4,570	4,670	108,296,200
2024-05-08	10:38:50	4,630	4,630	4,630	4,630	0
2024-05-08	10:00:00	4,630	4,650	4,600	4,600	73,477,700
2024-05-08	09:52:53	4,640	4,640	4,640	4,640	0
2024-05-08	09:07:20	4,660	4,660	4,660	4,660	0
2024-05-08	09:00:00	4,650	4,740	4,620	4,640	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	4,710	4,710	4,670	4,700	95,910,700
2024-05-07	14:53:44	4,700	4,700	4,700	4,700	0
2024-05-07	14:00:00	4,710	4,710	4,700	4,710	23,729,100
2024-05-07	13:57:48	4,700	4,700	4,700	4,700	0
2024-05-07	13:00:00	4,720	4,720	4,700	4,710	20,434,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:59	4,720	4,720	4,720	4,720	0
2024-05-07	11:22:33	4,720	4,720	4,720	4,720	0
2024-05-07	11:00:00	4,720	4,730	4,710	4,720	30,413,300
2024-05-07	10:33:56	4,740	4,740	4,740	4,740	0
2024-05-07	10:00:00	4,730	4,740	4,720	4,730	31,216,000
2024-05-07	09:50:32	4,740	4,740	4,740	4,740	0
2024-05-07	09:07:24	4,750	4,750	4,750	4,750	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,680	4,680	4,680	4,680	0
2024-05-08	15:40:31	4,660	4,660	4,660	4,660	0
2024-05-08	15:00:00	4,650	4,700	4,640	4,680	124,205,100
2024-05-08	14:44:32	4,650	4,650	4,650	4,650	0
2024-05-08	13:48:37	4,660	4,660	4,660	4,660	0
2024-05-08	13:30:00	4,660	4,670	4,620	4,650	67,900,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	4,670	4,670	4,670	4,670	0
2024-05-08	11:21:32	4,580	4,580	4,580	4,580	0
2024-05-08	10:38:50	4,630	4,630	4,630	4,630	0
2024-05-08	10:30:00	4,610	4,670	4,570	4,670	150,365,300
2024-05-08	09:52:53	4,640	4,640	4,640	4,640	0
2024-05-08	09:07:21	4,650	4,650	4,650	4,650	0
2024-05-08	09:00:00	4,650	4,740	4,610	4,610	178,116,900
2024-05-07	16:00:00	4,670	4,670	4,670	4,670	0
2024-05-07	15:00:00	4,710	4,710	4,670	4,670	129,314,500
2024-05-07	14:53:46	4,710	4,710	4,710	4,710	0
2024-05-07	13:57:48	4,700	4,700	4,700	4,700	0
2024-05-07	13:30:00	4,720	4,720	4,700	4,710	44,163,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:59	4,720	4,720	4,720	4,720	0
2024-05-07	11:22:35	4,710	4,710	4,710	4,710	0
2024-05-07	10:33:56	4,740	4,740	4,740	4,740	0
2024-05-07	10:30:00	4,740	4,740	4,710	4,720	44,688,700
2024-05-07	09:50:33	4,740	4,740	4,740	4,740	0
2024-05-07	09:07:25	4,750	4,750	4,750	4,750	0
2024-05-07	09:00:00	4,780	4,780	4,720	4,740	61,693,300
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:15:47	4,800	4,800	4,800	4,800	0
2024-05-06	15:00:00	4,810	4,810	4,770	4,790	71,847,500

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	4,650	4,740	4,570	4,680	572,275,800
2024-05-07	09:00:00	4,770	4,780	4,670	4,670	304,013,600
2024-05-06	09:00:00	4,800	4,840	4,730	4,790	262,707,400
2024-05-03	09:00:00	4,760	4,830	4,710	4,750	321,697,200
2024-05-02	09:00:00	4,910	4,920	4,700	4,760	636,922,100
2024-04-30	09:00:00	4,850	5,050	4,820	4,940	565,609,200
2024-04-29	09:00:00	4,700	4,890	4,680	4,770	700,644,800
2024-04-26	09:00:00	5,050	5,100	4,830	4,830	782,589,900
2024-04-25	09:00:00	5,125	5,200	5,050	5,150	479,170,900
2024-04-24	09:00:00	5,250	5,350	5,150	5,225	471,241,400
2024-04-23	09:00:00	5,350	5,400	5,225	5,300	281,403,100
2024-04-22	09:00:00	5,200	5,325	5,150	5,300	342,282,800
2024-04-19	09:00:00	5,350	5,375	5,250	5,275	258,211,500
2024-04-18	09:00:00	5,300	5,500	5,300	5,475	247,410,700
2024-04-17	09:00:00	5,475	5,500	5,300	5,300	244,002,000
2024-04-16	09:00:00	5,375	5,575	5,350	5,350	600,717,500
2024-04-05	09:00:00	5,625	5,700	5,625	5,650	178,817,800
2024-04-04	09:00:00	5,650	5,750	5,650	5,700	131,936,100
2024-04-03	09:00:00	5,575	5,675	5,525	5,625	333,518,700
2024-04-02	09:00:00	5,850	5,950	5,625	5,675	412,180,900
2024-04-01	09:00:00	6,000	6,025	5,825	5,925	217,207,800
2024-03-28	09:00:00	6,100	6,200	6,025	6,050	288,926,900
2024-03-27	09:00:00	6,300	6,325	6,225	6,250	73,308,900
2024-03-26	09:00:00	6,300	6,300	6,200	6,300	120,748,400
2024-03-25	09:00:00	6,250	6,250	6,125	6,250	115,729,600
2024-03-22	09:00:00	6,050	6,125	6,050	6,125	46,529,200
2024-03-21	09:00:00	6,175	6,200	6,100	6,100	136,020,000
2024-03-20	09:00:00	6,000	6,100	6,000	6,100	120,885,400
2024-03-19	09:00:00	6,000	6,050	5,975	6,000	114,338,600
2024-03-18	09:00:00	6,000	6,100	5,975	6,000	110,564,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	4,770	4,780	4,670	4,670	304,013,600
2024-05-06	09:00:00	4,800	4,840	4,730	4,790	262,707,400
2024-05-02	09:00:00	4,910	4,920	4,700	4,760	636,922,100
2024-04-30	09:00:00	4,850	5,050	4,820	4,940	565,609,200
2024-04-29	09:00:00	4,700	4,890	4,680	4,770	700,644,800
2024-04-26	09:00:00	5,050	5,100	4,830	4,830	782,589,900
2024-04-25	09:00:00	5,125	5,200	5,050	5,150	479,170,900
2024-04-24	09:00:00	5,250	5,350	5,150	5,225	471,241,400
2024-04-23	09:00:00	5,350	5,400	5,225	5,300	281,403,100
2024-04-22	09:00:00	5,200	5,325	5,150	5,300	342,282,800
2024-04-19	09:00:00	5,350	5,375	5,250	5,275	258,211,500
2024-04-18	09:00:00	5,300	5,500	5,300	5,475	247,410,700
2024-04-17	09:00:00	5,475	5,500	5,300	5,300	244,002,000
2024-04-16	09:00:00	5,375	5,575	5,350	5,350	600,717,500
2024-04-05	09:00:00	5,625	5,700	5,625	5,650	178,817,800
2024-04-04	09:00:00	5,650	5,750	5,650	5,700	131,936,100
2024-04-03	09:00:00	5,575	5,675	5,525	5,625	333,518,700
2024-04-02	09:00:00	5,850	5,950	5,625	5,675	412,180,900
2024-04-01	09:00:00	6,000	6,025	5,825	5,925	217,207,800
2024-03-28	09:00:00	6,100	6,200	6,025	6,050	288,926,900
2024-03-27	09:00:00	6,300	6,325	6,225	6,250	73,308,900
2024-03-26	09:00:00	6,300	6,300	6,200	6,300	120,748,400
2024-03-25	09:00:00	6,250	6,250	6,125	6,250	115,729,600
2024-03-22	09:00:00	6,050	6,125	6,050	6,125	46,529,200
2024-03-21	09:00:00	6,175	6,200	6,100	6,100	136,020,000
2024-03-20	09:00:00	6,000	6,100	6,000	6,100	120,885,400
2024-03-19	09:00:00	6,000	6,050	5,975	6,000	114,338,600
2024-03-18	09:00:00	6,000	6,100	5,975	6,000	110,564,700
2024-03-15	09:00:00	6,000	6,075	5,950	5,975	305,995,800
2024-03-14	09:00:00	6,175	6,200	6,050	6,150	271,254,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	4,800	4,840	4,570	4,680	1,138,996,800
2024-04-28	00:00:00	4,700	5,050	4,680	4,750	2,224,873,300
2024-04-21	00:00:00	5,200	5,400	4,830	4,830	2,356,688,100
2024-04-14	00:00:00	5,375	5,575	5,250	5,275	1,350,341,700
2024-04-07	00:00:00	5,650	5,650	5,650	5,650	0
2024-03-31	00:00:00	6,000	6,025	5,525	5,650	1,273,661,300
2024-03-24	00:00:00	6,250	6,325	6,025	6,050	598,713,800
2024-03-17	00:00:00	6,000	6,200	5,975	6,125	528,337,900
2024-03-10	00:00:00	6,350	6,450	5,950	5,975	772,422,900
2024-03-03	00:00:00	6,125	6,400	6,050	6,350	550,333,000
2024-02-25	00:00:00	6,100	6,225	6,075	6,125	545,406,000
2024-02-18	00:00:00	6,125	6,375	6,050	6,125	689,577,500
2024-02-11	00:00:00	5,875	6,275	5,850	6,150	756,866,300
2024-02-04	00:00:00	5,800	5,900	5,750	5,850	387,469,600
2024-01-28	00:00:00	5,400	5,850	5,400	5,850	875,104,100
2024-01-21	00:00:00	5,775	5,800	5,400	5,425	630,493,500
2024-01-14	00:00:00	5,850	5,900	5,700	5,800	482,772,400
2024-01-07	00:00:00	5,750	5,850	5,625	5,850	566,827,700
2023-12-31	00:00:00	5,725	5,850	5,575	5,750	402,415,900
2023-12-24	00:00:00	5,675	5,750	5,625	5,725	336,797,300
2023-12-17	00:00:00	5,575	5,700	5,450	5,675	584,920,000
2023-12-10	00:00:00	5,325	5,600	5,275	5,550	849,562,300
2023-12-03	00:00:00	5,450	5,575	5,375	5,375	702,671,500
2023-11-26	00:00:00	5,425	5,450	5,275	5,350	654,136,200
2023-11-19	00:00:00	5,175	5,450	5,175	5,400	528,963,400
2023-11-12	00:00:00	5,075	5,300	5,025	5,225	512,553,100
2023-11-05	00:00:00	5,100	5,275	5,050	5,075	526,135,200
2023-10-29	00:00:00	4,980	5,175	4,830	5,100	740,430,600
2023-10-22	00:00:00	5,000	5,200	4,920	5,000	789,211,200
2023-10-15	00:00:00	5,325	5,325	4,960	5,050	619,472,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	4,910	4,920	4,570	4,680	2,097,616,100
2024-03-31	00:00:00	6,000	6,025	4,680	4,940	6,246,945,100
2024-02-29	00:00:00	6,175	6,450	5,950	6,050	2,526,094,000
2024-01-31	00:00:00	5,775	6,375	5,725	6,125	2,636,876,600
2023-12-31	00:00:00	5,725	5,900	5,400	5,700	2,623,770,000
2023-11-30	00:00:00	5,275	5,750	5,275	5,725	2,573,450,600
2023-10-31	00:00:00	4,920	5,450	4,830	5,275	2,647,435,000
2023-09-30	00:00:00	5,250	5,375	4,920	4,960	2,670,566,700
2023-08-31	00:00:00	5,600	5,650	5,175	5,225	2,114,247,000
2023-07-31	00:00:00	5,650	5,750	5,450	5,550	2,232,087,900
2023-06-30	00:00:00	5,500	5,750	5,375	5,650	2,247,933,300
2023-05-31	00:00:00	5,575	5,600	5,350	5,425	1,868,006,700
2023-04-30	00:00:00	5,250	5,625	5,025	5,575	3,110,860,800
2023-03-31	00:00:00	5,175	5,275	5,100	5,100	251,912,000
2023-02-28	00:00:00	4,730	4,750	4,710	4,730	161,561,800
2023-01-31	00:00:00	4,780	4,810	4,670	4,670	363,044,300
2022-12-31	00:00:00	4,910	4,920	4,360	4,580	3,515,371,800
2022-11-30	00:00:00	5,000	5,025	4,710	4,940	3,516,745,800
2022-10-31	00:00:00	4,690	4,980	4,490	4,980	3,796,100,300
2022-09-30	00:00:00	4,500	4,680	4,260	4,650	3,532,993,300
2022-08-31	00:00:00	4,320	4,700	4,310	4,490	4,101,714,400
2022-07-31	00:00:00	4,390	4,470	4,220	4,340	3,068,759,600
2022-06-30	00:00:00	4,150	4,430	3,960	4,360	2,883,007,400
2022-05-31	00:00:00	4,630	4,630	4,120	4,150	3,367,868,300
2022-04-30	00:00:00	4,870	4,870	4,250	4,630	3,667,527,100
2022-03-31	00:00:00	4,690	4,980	4,530	4,870	3,026,100,600
2022-02-28	00:00:00	4,850	4,860	4,370	4,660	4,613,209,200
2022-01-31	00:00:00	4,070	4,550	4,060	4,550	3,079,276,500
2021-12-31	00:00:00	4,120	4,240	4,000	4,070	2,155,349,200
2021-11-30	00:00:00	4,090	4,250	4,050	4,110	2,371,759,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	4,910	4,920	4,570	4,680	2,097,616,100
2024-03-31	00:00:00	6,000	6,025	4,680	4,770	5,681,335,900
2024-02-29	00:00:00	6,175	6,450	5,950	6,050	2,526,094,000
2024-01-31	00:00:00	5,775	6,450	4,680	4,940	11,409,915,700
2023-12-31	00:00:00	5,725	6,450	5,400	6,050	7,786,740,600
2023-11-30	00:00:00	5,275	6,375	5,275	6,125	7,834,097,200
2023-10-31	00:00:00	4,920	5,900	4,830	5,700	7,844,655,600
2023-09-30	00:00:00	5,250	5,750	4,830	5,725	7,891,452,300
2023-08-31	00:00:00	5,600	5,650	4,830	5,275	7,432,248,700
2023-07-31	00:00:00	5,650	5,750	4,920	4,960	7,016,901,600
2023-06-30	00:00:00	5,500	5,750	5,175	5,225	6,594,268,200
2023-05-31	00:00:00	5,575	5,750	5,350	5,550	6,348,027,900
2023-04-30	00:00:00	5,575	5,750	5,350	5,650	4,115,940,000
2023-03-31	00:00:00	5,100	5,625	5,025	5,425	5,569,719,900
2023-02-28	00:00:00	4,730	5,625	4,710	5,575	5,812,766,800
2023-01-31	00:00:00	4,730	5,275	4,640	5,100	4,807,564,500
2022-10-31	00:00:00	4,690	5,025	4,360	4,580	10,828,217,900
2022-07-31	00:00:00	4,390	4,700	4,220	4,650	10,703,467,300
2022-04-30	00:00:00	4,870	4,870	3,960	4,360	9,918,402,800
2022-01-31	00:00:00	4,070	4,980	4,060	4,870	10,718,586,300
2021-10-31	00:00:00	4,330	4,340	4,000	4,070	7,447,057,200
2021-07-31	00:00:00	3,427	4,460	3,364	4,250	13,288,932,377
2021-04-30	00:00:00	3,691	3,991	3,364	3,373	9,049,743,862
2021-01-31	00:00:00	4,364	4,436	3,682	3,682	5,743,323,918

Dividends Amount

Date	Time	Amount
2024-03-14	09:00:00	235
2024-01-02	09:00:00	84
2023-03-24	09:00:00	231
2023-01-10	09:00:00	57
2022-03-11	09:00:00	174
2021-04-06	09:00:00	90
2020-02-27	09:00:00	153
2019-05-24	09:00:00	120
2018-04-02	09:00:00	97
2017-03-23	09:00:00	78
2016-04-01	09:00:00	57
2015-03-27	09:00:00	54
2014-04-29	09:00:00	257

Dividends Yields

Year	Distribution	Total Amount	Yields
2024	2	319	8.66 %
2023	2	288	7.83 %
2022	1	174	4.73 %
2021	1	90	2.44 %
2020	1	153	4.15 %
2019	1	120	3.26 %
2018	1	97	2.64 %
2017	1	78	2.12 %
2016	1	57	1.54 %
2015	1	54	1.46 %
2014	1	257	6.99 %

Splits

Date	Time	Numerator	Denominator	Ratio
2017-11-10	09:00:00	5	1	5:1

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

Free-Counters