Informasi Saham BBSI PT Krom Bank Indonesia 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
14008	Pe Ratio	1	126	96	134
14010	Ps Ratio	4	39	43	88
14012	Pb Ratio	8	5	4	5
101	Enterprises Value Revenue Ratio	11	127	38	0
40001	Market Cap	14	16,683,243,786,540	13,449,487,281,660	11,441,338,918,680

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	126	96	115	138	145	134
14010	Ps Ratio	4	39	43	47	68	78	88
14012	Pb Ratio	8	5	4	4	4	4	5
101	Enterprises Value Revenue Ratio	11	127	38	44	60	73	0
40001	Market Cap	14	16,683,243,786,540	13,449,487,281,660	11,428,389,466,110	11,509,233,386,040	12,114,460,306,440	11,441,338,918,680

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	8,650,000	8,650,000	0	0	0
20091	Net Income	132,570,188,586	34,773,444,702	74,812,406,596	65,718,454,436	35,175,588,135
29004	Basic E P S	36	0	23	21	14
20007	Amortization	1,589,625,099	844,922,559	948,512,480	499,642,861	1,039,689,395
29009	Diluted E P S	36	0	23	21	14
20136	Pretax Income	172,251,882,418	46,871,441,542	96,609,202,763	84,636,012,510	45,116,026,336
20145	Tax Provision	39,681,693,832	12,097,996,840	21,796,796,167	18,917,558,074	9,940,438,201
20100	Total Revenue	430,646,087,096	157,397,273,275	141,734,300,795	107,999,137,951	62,481,007,094
20177	Interest Income	436,896,647,069	160,509,057,115	162,926,517,310	122,609,690,259	93,943,474,577
20057	Interest Expense	7,614,744,353	3,056,227,101	22,591,996,013	20,085,279,113	31,575,008,548
20316	Normalized Income	132,576,845,884	34,914,964,825	74,812,406,596	65,289,835,627	35,082,918,310
20108	Operating Expense	101,979,828,358	31,166,035,431	43,970,688,915	22,390,702,091	17,343,866,217
20112	Operating Revenue	430,646,087,096	157,397,273,275	141,734,300,795	107,999,137,951	62,481,007,094
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	429,281,902,716	157,452,830,014	140,334,521,297	102,524,411,146	62,368,466,029
20416	Total Unusual Items	-8,650,000	-190,756,258	0	552,000,000	118,857,836
29010	Basic Average Shares	3,674,723,301	0	3,307,250,973	3,172,751,883	2,483,023,216
20231	Insurance And Claims	159,429,783	-74,978,129	1,645,794,327	1,103,648,224	925,784,826
20269	Other Special Charges	0	0	0	-1,070,801,499	-118,857,836
20287	Rent And Landing Fees	41,777,083	22,810,790	68,597,081	19,765,179	21,273,899
29011	Diluted Average Shares	3,674,723,301	0	3,307,250,973	3,172,751,883	2,483,023,216
20162	Special Income Charges	-8,650,000	-190,756,258	0	1,070,801,499	118,857,836
20315	Reconciled Depreciation	2,971,690,030	1,057,070,961	2,582,363,709	2,002,363,284	1,323,971,328
20312	Other Operating Expenses	1,126,030,489	802,927,342	244,963,318	216,617,205	12,175,022,348
20419	Tax Effect Of Unusual Items	-1,992,702	-49,236,135	0	123,381,191	26,188,011
20018	Depreciation Income Statement	1,382,064,931	212,148,402	1,633,851,229	1,502,720,423	284,281,933
20158	Selling And Marketing Expense	469,280,325	131,194,790	114,275,706	101,803,973	237,050,988
20093	Net Income Common Stockholders	132,570,188,586	34,773,444,702	74,812,406,596	65,718,454,436	35,175,588,135
20094	Net Income Continuous Operations	132,570,188,586	34,773,444,702	74,812,406,596	65,718,454,436	35,175,588,135
20045	General And Administrative Expense	46,077,920,864	20,588,024,936	14,522,642,405	3,922,852,887	2,660,762,828
20159	Selling General And Administration	46,547,201,189	20,719,219,726	14,636,918,111	4,024,656,860	2,897,813,816
20412	Other Non Operating Income Expenses	94,195,245	179,803,324	-2,151,475,436	-362,526,358	-139,972,377
20424	Diluted N I Availto Com Stockholders	132,570,188,586	34,773,444,702	74,812,406,596	65,718,454,436	35,175,588,135
20417	Total Unusual Items Excluding Goodwill	-8,650,000	-190,756,258	0	552,000,000	118,857,836
20346	Net Income Including Noncontrolling Interests	132,570,188,586	34,773,444,702	74,812,406,596	65,718,454,436	35,175,588,135
20019	Depreciation And Amortization In Income Statement	2,971,690,030	1,057,070,961	2,582,363,709	2,002,363,284	1,323,971,328
20309	Net Income From Continuing And Discontinued Operation	132,570,188,586	34,773,444,702	74,812,406,596	65,718,454,436	35,175,588,135
20331	Net Income From Continuing Operation Net Minority Interest	132,570,188,586	34,773,444,702	74,812,406,596	65,718,454,436	35,175,588,135

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	8,650,000	8,650,000	0	0	0	0	0	0
20091	Net Income	132,570,188,586	34,773,444,702	39,519,360,626	32,701,882,470	25,575,500,788	74,812,406,596	65,718,454,436	35,175,588,135
29004	Basic E P S	36	0	38	0	8	23	21	14
20007	Amortization	1,589,625,099	844,922,559	228,813,539	257,880,904	258,008,097	948,512,480	499,642,861	1,039,689,395
29009	Diluted E P S	36	0	38	0	8	23	21	14
20136	Pretax Income	172,251,882,418	46,871,441,542	50,665,846,956	41,925,490,346	32,789,103,574	96,609,202,763	84,636,012,510	45,116,026,336
20145	Tax Provision	39,681,693,832	12,097,996,840	11,146,486,330	9,223,607,876	7,213,602,786	21,796,796,167	18,917,558,074	9,940,438,201
20100	Total Revenue	430,646,087,096	157,397,273,275	122,602,280,549	93,046,978,014	57,599,555,258	141,734,300,795	107,999,137,951	62,481,007,094
20177	Interest Income	436,896,647,069	160,509,057,115	123,781,140,630	94,079,835,116	58,526,614,208	162,926,517,310	122,609,690,259	93,943,474,577
20057	Interest Expense	7,614,744,353	3,056,227,101	1,483,898,860	1,511,707,632	1,562,910,760	22,591,996,013	20,085,279,113	31,575,008,548
20316	Normalized Income	132,576,845,884	34,914,964,825	39,519,360,626	32,701,882,470	25,575,500,788	74,812,406,596	65,289,835,627	35,082,918,310
20108	Operating Expense	101,979,828,358	31,166,035,431	24,311,887,903	20,161,030,648	26,340,874,376	43,970,688,915	22,390,702,091	17,343,866,217
20112	Operating Revenue	430,646,087,096	157,397,273,275	122,602,280,549	93,046,978,014	57,599,555,258	141,734,300,795	107,999,137,951	62,481,007,094
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	429,281,902,716	157,452,830,014	122,297,241,770	92,568,127,484	56,963,703,448	140,334,521,297	102,524,411,146	62,368,466,029
20416	Total Unusual Items	-8,650,000	-190,756,258	182,106,258	0	0	0	552,000,000	118,857,836
29010	Basic Average Shares	3,674,723,301	0	3,674,723,301	0	3,307,250,973	3,307,250,973	3,172,751,883	2,483,023,216
20231	Insurance And Claims	159,429,783	-74,978,129	-149,956,256	192,182,083	192,182,085	1,645,794,327	1,103,648,224	925,784,826
20269	Other Special Charges	0	0	0	0	0	0	-1,070,801,499	-118,857,836
20287	Rent And Landing Fees	41,777,083	22,810,790	6,643,350	-313,492,068	325,815,011	68,597,081	19,765,179	21,273,899
29011	Diluted Average Shares	3,674,723,301	0	3,674,723,301	0	3,307,250,973	3,307,250,973	3,172,751,883	2,483,023,216
20162	Special Income Charges	-8,650,000	-190,756,258	0	0	0	0	1,070,801,499	118,857,836
20315	Reconciled Depreciation	2,971,690,030	1,057,070,961	638,884,309	658,788,851	616,945,909	2,582,363,709	2,002,363,284	1,323,971,328
20312	Other Operating Expenses	1,126,030,489	802,927,342	165,284,996	80,182,303	77,635,848	244,963,318	216,617,205	12,175,022,348
20419	Tax Effect Of Unusual Items	-1,992,702	-49,236,135	0	0	0	0	123,381,191	26,188,011
20018	Depreciation Income Statement	1,382,064,931	212,148,402	410,070,770	400,907,947	358,937,812	1,633,851,229	1,502,720,423	284,281,933
20158	Selling And Marketing Expense	469,280,325	131,194,790	76,962,510	2,287,000	258,836,025	114,275,706	101,803,973	237,050,988
20093	Net Income Common Stockholders	132,570,188,586	34,773,444,702	39,519,360,626	32,701,882,470	25,575,500,788	74,812,406,596	65,718,454,436	35,175,588,135
20094	Net Income Continuous Operations	132,570,188,586	34,773,444,702	39,519,360,626	32,701,882,470	25,575,500,788	74,812,406,596	65,718,454,436	35,175,588,135
20045	General And Administrative Expense	46,077,920,864	20,588,024,936	8,246,661,876	4,027,343,087	13,215,890,965	14,522,642,405	3,922,852,887	2,660,762,828
20159	Selling General And Administration	46,547,201,189	20,719,219,726	8,323,624,386	4,029,630,087	13,474,726,990	14,636,918,111	4,024,656,860	2,897,813,816
20412	Other Non Operating Income Expenses	94,195,245	179,803,324	-67,306,808	-2,030,338	-16,270,933	-2,151,475,436	-362,526,358	-139,972,377
20424	Diluted N I Availto Com Stockholders	132,570,188,586	34,773,444,702	39,519,360,626	32,701,882,470	25,575,500,788	74,812,406,596	65,718,454,436	35,175,588,135
20417	Total Unusual Items Excluding Goodwill	-8,650,000	-190,756,258	182,106,258	0	0	0	552,000,000	118,857,836
20346	Net Income Including Noncontrolling Interests	132,570,188,586	34,773,444,702	39,519,360,626	32,701,882,470	25,575,500,788	74,812,406,596	65,718,454,436	35,175,588,135
20019	Depreciation And Amortization In Income Statement	2,971,690,030	1,057,070,961	638,884,309	658,788,851	616,945,909	2,582,363,709	2,002,363,284	1,323,971,328
20309	Net Income From Continuing And Discontinued Operation	132,570,188,586	34,773,444,702	39,519,360,626	32,701,882,470	25,575,500,788	74,812,406,596	65,718,454,436	35,175,588,135
20331	Net Income From Continuing Operation Net Minority Interest	132,570,188,586	34,773,444,702	39,519,360,626	32,701,882,470	25,575,500,788	74,812,406,596	65,718,454,436	35,175,588,135

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	1,681,133,358,066	821,727,002,745	928,566,793,289	903,611,299,672
23165	Payables	30,744,352,297	2,176,838,095	3,382,700,342	3,686,963,838
23139	Net P P E	160,989,255,430	178,382,138,049	171,286,155,967	7,496,899,029
23386	Total Debt	0	0	4,273,828,921	4,389,684,645
23100	Gross P P E	169,683,031,873	189,667,757,447	182,905,478,729	20,069,312,297
23189	Receivables	110,731,060,907	8,035,240,744	4,031,641,914	5,559,455,767
23038	Common Stock	367,472,330,100	330,725,097,300	302,652,940,500	302,652,940,500
23329	Other Assets	13,141,186,992	4,846,527,275	3,088,485,800	718,598,381
23532	Share Issued	3,674,723,301	3,307,250,973	3,172,751,883	3,262,759,681
23220	Total Assets	3,638,412,543,437	3,313,589,745,696	2,477,550,078,760	1,441,234,275,187
23027	Capital Stock	367,472,330,100	330,725,097,300	302,652,940,500	302,652,940,500
23028	Cash Financial	3,803,028,925	5,394,655,446	21,212,752,890	17,010,044,570
23179	Prepaid Assets	13,105,457,222	6,100,136,767	359,530,734	407,710,814
23223	Total Deposits	347,559,223,378	233,306,885,310	387,435,321,628	415,354,139,817
23436	Depositsby Bank	0	0	500,000,000	2,922,031,391
23000	Accounts Payable	1,472,501,009	340,474,331	493,214,581	1,055,651,306
23245	Invested Capital	0	0	2,073,790,755,892	1,013,372,275,798
23340	Other Properties	2,610,906,000	3,324,045,999	3,570,016,356	4,525,411,356
23437	Customer Accounts	347,559,223,378	233,306,885,310	386,935,321,628	412,432,108,426
23381	Other Liabilities	38,930,098,535	6,525,023,284	4,660,411,655	119,337,401
23478	Other Loan Assets	513,298,080,302	485,841,718,390	460,500,493,558	490,903,966,495
23204	Retained Earnings	387,930,894,898	262,710,152,872	193,512,177,636	117,338,389,869
23217	Total Tax Payable	29,271,851,288	1,836,363,764	2,889,485,761	2,631,312,532
23231	Trading Securities	212,094,265,836	179,481,832,897	9,927,834,698	191,309,443,457
23280	Common Stock Equity	3,195,369,483,219	3,065,341,159,264	2,074,044,337,170	1,008,982,591,153
23063	Deferred Tax Assets	25,418,517,493	1,193,454,829	1,474,593,402	0
23403	Net Tangible Assets	3,180,287,239,145	3,062,847,793,523	2,071,654,249,409	844,398,785,535
23215	Stockholders Equity	3,195,369,483,219	3,065,341,159,264	2,074,044,337,170	1,008,982,591,153
23383	Tangible Book Value	3,180,287,239,145	3,062,847,793,523	2,071,654,249,409	844,398,785,535
23268	Assets Held For Sale	20,540,825,167	0	0	0
23374	Total Capitalization	0	0	2,073,790,755,892	1,013,372,275,798
23312	Land And Improvements	153,077,000,000	171,066,000,000	163,779,000,000	163,779,000,000
23469	Other Equity Interest	0	36,747,232,800	28,072,156,800	0
23393	Ordinary Shares Number	3,674,723,301	3,307,250,973	3,172,751,883	3,262,759,681
23031	Cash And Due From Banks	155,783,447,325	298,607,964,703	97,029,591,410	144,918,217,879
23155	Other Intangible Assets	15,082,244,074	2,493,365,741	166,169,087,761	164,583,805,618
23008	Accumulated Depreciation	-8,693,776,443	-11,285,619,398	-11,619,322,762	-12,572,413,268
23133	Money Market Investments	1,214,445,896,000	1,795,183,426,500	1,226,038,610,895	0
23030	Cash And Cash Equivalents	159,586,476,250	304,002,620,149	118,242,344,300	167,297,062,449
23012	Additional Paid In Capital	2,223,685,942,304	2,226,140,762,994	1,353,841,788,706	396,581,239,526
23275	Buildings And Improvements	7,092,716,089	11,173,769,467	10,603,789,467	10,587,024,467
23207	Security Agree To Be Resell	1,214,445,896,000	1,795,183,426,500	1,226,038,610,895	0
23319	Machinery Furniture Equipment	6,902,409,784	4,103,941,981	4,952,672,906	4,956,876,474
23552	Fixed Assets Revaluation Reserve	147,662,219,863	147,662,219,863	140,375,219,863	137,037,209,663
23107	Interest Bearing Deposits Assets	0	0	0	5,368,800,000
23016	Allowance For Loans And Lease Losses	153,655,199,440	6,522,368,642	7,720,369,619	6,987,120,141
23098	Goodwill And Other Intangible Assets	15,082,244,074	2,493,365,741	2,390,087,761	164,583,805,618
23261	Total Equity Gross Minority Interest	3,195,369,483,219	3,065,341,159,264	2,074,044,337,170	1,008,982,591,153
23259	Total Liabilities Net Minority Interest	443,043,060,218	248,248,586,432	403,505,741,590	432,251,684,034
23124	Long Term Debt And Capital Lease Obligation	0	0	4,273,828,921	4,389,684,645
23032	Cash Cash Equivalents And Federal Funds Sold	1,374,032,372,250	2,099,186,046,649	1,344,280,955,195	167,297,062,449
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	1,214,445,896,000	1,795,183,426,500	1,226,038,610,895	0

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
23137	Net Loan	1,681,133,358,066	1,400,276,706,673	1,230,688,003,055	1,025,103,450,296	821,727,002,745	928,566,793,289	903,611,299,672
23165	Payables	30,744,352,297	4,575,017,603	4,036,759,225	3,863,753,671	2,176,838,095	3,382,700,342	3,686,963,838
23139	Net P P E	160,989,255,430	191,244,545,252	179,152,453,918	178,361,612,554	178,382,138,049	171,286,155,967	7,496,899,029
23386	Total Debt	0	0	0	0	0	4,273,828,921	4,389,684,645
23100	Gross P P E	169,683,031,873	202,662,612,164	190,805,860,569	189,788,884,442	189,667,757,447	182,905,478,729	20,069,312,297
23189	Receivables	110,731,060,907	21,217,732,165	17,914,545,883	10,720,253,791	8,035,240,744	4,031,641,914	5,559,455,767
23038	Common Stock	367,472,330,100	367,472,330,100	367,472,330,100	330,725,097,300	330,725,097,300	302,652,940,500	302,652,940,500
23329	Other Assets	13,141,186,992	29,565,711,086	36,549,796,099	15,131,221,028	4,846,527,275	3,088,485,800	718,598,381
23532	Share Issued	3,674,723,301	3,674,723,301	3,674,723,301	3,307,250,973	3,307,250,973	3,172,751,883	3,262,759,681
23220	Total Assets	3,638,412,543,437	3,421,535,585,653	3,375,137,166,140	3,273,904,791,317	3,313,589,745,696	2,477,550,078,760	1,441,234,275,187
23027	Capital Stock	367,472,330,100	367,472,330,100	367,472,330,100	330,725,097,300	330,725,097,300	302,652,940,500	302,652,940,500
23028	Cash Financial	3,803,028,925	2,807,749,125	6,529,246,725	6,632,434,246	5,394,655,446	21,212,752,890	17,010,044,570
23179	Prepaid Assets	13,105,457,222	16,914,773,193	2,044,586,706	10,371,730,574	6,100,136,767	359,530,734	407,710,814
23223	Total Deposits	347,559,223,378	228,636,896,708	214,831,283,472	145,176,726,956	233,306,885,310	387,435,321,628	415,354,139,817
23436	Depositsby Bank	0	0	0	0	0	500,000,000	2,922,031,391
23000	Accounts Payable	1,472,501,009	266,397,348	293,317,288	0	340,474,331	493,214,581	1,055,651,306
23245	Invested Capital	0	0	0	0	0	2,073,790,755,892	1,013,372,275,798
23340	Other Properties	2,610,906,000	2,610,905,999	2,645,705,999	2,919,645,999	3,324,045,999	3,570,016,356	4,525,411,356
23437	Customer Accounts	347,559,223,378	228,636,896,708	214,831,283,472	145,176,726,956	233,306,885,310	386,935,321,628	412,432,108,426
23381	Other Liabilities	38,930,098,535	20,645,243,784	26,964,147,444	27,705,942,442	6,525,023,284	4,660,411,655	119,337,401
23478	Other Loan Assets	513,298,080,302	531,019,287,722	540,601,266,334	562,017,549,212	485,841,718,390	460,500,493,558	490,903,966,495
23204	Retained Earnings	387,930,894,898	353,157,450,194	313,638,089,569	292,187,595,422	262,710,152,872	193,512,177,636	117,338,389,869
23217	Total Tax Payable	29,271,851,288	4,308,620,255	3,743,441,937	3,863,753,671	1,836,363,764	2,889,485,761	2,631,312,532
23231	Trading Securities	212,094,265,836	109,929,830,830	179,786,940,059	179,665,283,797	179,481,832,897	9,927,834,698	191,309,443,457
23280	Common Stock Equity	3,195,369,483,219	3,160,683,082,457	3,121,163,721,832	3,090,205,056,168	3,065,341,159,264	2,074,044,337,170	1,008,982,591,153
23063	Deferred Tax Assets	25,418,517,493	1,193,454,829	1,193,454,829	0	1,193,454,829	1,474,593,402	0
23403	Net Tangible Assets	3,180,287,239,145	3,158,934,419,255	3,119,186,245,092	3,087,969,698,524	3,062,847,793,523	2,071,654,249,409	844,398,785,535
23215	Stockholders Equity	3,195,369,483,219	3,160,683,082,457	3,121,163,721,832	3,090,205,056,168	3,065,341,159,264	2,074,044,337,170	1,008,982,591,153
23383	Tangible Book Value	3,180,287,239,145	3,158,934,419,255	3,119,186,245,092	3,087,969,698,524	3,062,847,793,523	2,071,654,249,409	844,398,785,535
23268	Assets Held For Sale	20,540,825,167	0	0	0	0	0	0
23374	Total Capitalization	0	0	0	0	0	2,073,790,755,892	1,013,372,275,798
23312	Land And Improvements	153,077,000,000	183,210,000,000	171,066,000,000	171,066,000,000	171,066,000,000	163,779,000,000	163,779,000,000
23469	Other Equity Interest	0	0	0	36,747,232,800	36,747,232,800	28,072,156,800	0
23393	Ordinary Shares Number	3,674,723,301	3,674,723,301	3,674,723,301	3,307,250,973	3,307,250,973	3,172,751,883	3,262,759,681
23031	Cash And Due From Banks	155,783,447,325	188,850,331,798	112,365,351,126	238,313,310,387	298,607,964,703	97,029,591,410	144,918,217,879
23155	Other Intangible Assets	15,082,244,074	0	0	0	2,493,365,741	166,169,087,761	164,583,805,618
23008	Accumulated Depreciation	-8,693,776,443	-11,418,066,912	-11,653,406,651	-11,427,271,888	-11,285,619,398	-11,619,322,762	-12,572,413,268
23133	Money Market Investments	1,214,445,896,000	1,457,786,087,500	1,594,791,311,000	1,595,226,137,000	1,795,183,426,500	1,226,038,610,895	0
23030	Cash And Cash Equivalents	159,586,476,250	191,658,080,923	118,894,597,851	244,945,744,633	304,002,620,149	118,242,344,300	167,297,062,449
23012	Additional Paid In Capital	2,223,685,942,304	2,223,685,942,304	2,223,685,942,304	2,226,140,762,994	2,226,140,762,994	1,353,841,788,706	396,581,239,526
23275	Buildings And Improvements	7,092,716,089	12,504,062,251	12,326,827,035	11,293,769,467	11,173,769,467	10,603,789,467	10,587,024,467
23207	Security Agree To Be Resell	1,214,445,896,000	1,457,786,087,500	1,594,791,311,000	1,595,226,137,000	1,795,183,426,500	1,226,038,610,895	0
23319	Machinery Furniture Equipment	6,902,409,784	4,337,643,914	4,767,327,535	4,509,468,976	4,103,941,981	4,952,672,906	4,956,876,474
23552	Fixed Assets Revaluation Reserve	147,662,219,863	147,662,219,863	147,662,219,863	143,595,509,663	147,662,219,863	140,375,219,863	137,037,209,663
23107	Interest Bearing Deposits Assets	0	0	0	0	0	0	5,368,800,000
23016	Allowance For Loans And Lease Losses	153,655,199,440	83,658,238,150	36,019,312,217	8,321,954,928	6,522,368,642	7,720,369,619	6,987,120,141
23098	Goodwill And Other Intangible Assets	15,082,244,074	1,748,663,202	1,977,476,740	2,235,357,644	2,493,365,741	2,390,087,761	164,583,805,618
23261	Total Equity Gross Minority Interest	3,195,369,483,219	3,160,683,082,457	3,121,163,721,832	3,090,205,056,168	3,065,341,159,264	2,074,044,337,170	1,008,982,591,153
23259	Total Liabilities Net Minority Interest	443,043,060,218	260,852,503,196	253,973,444,308	183,699,735,149	248,248,586,432	403,505,741,590	432,251,684,034
23124	Long Term Debt And Capital Lease Obligation	0	0	0	0	0	4,273,828,921	4,389,684,645
23032	Cash Cash Equivalents And Federal Funds Sold	1,374,032,372,250	1,649,444,168,423	1,713,685,908,851	1,840,171,881,633	2,099,186,046,649	1,344,280,955,195	167,297,062,449
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	1,214,445,896,000	1,457,786,087,500	1,594,791,311,000	1,595,226,137,000	1,795,183,426,500	1,226,038,610,895	0

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	572,050,000	173,600,000	884,000,000	1,245,173,495	150,000,000
26285	All Taxes Paid	-11,905,088,104	15,678,608,888	-23,126,046,375	-18,292,425,651	-8,830,666,219
26185	Free Cash Flow	-142,702,652,122	-32,212,097,890	-723,968,996,581	-1,030,387,150,110	-465,960,492,516
26027	Changes In Cash	-144,585,422,812	-32,038,497,890	185,961,210,507	-43,809,270,635	8,773,687,510
26016	End Cash Position	159,619,583,033	159,619,583,033	304,205,005,845	118,243,795,338	162,053,065,973
26112	Purchase Of P P E	-4,897,584,341	9,521,677,531	-2,143,997,541	-1,687,349,358	-1,891,917,777
26005	Capital Expenditure	-19,076,087,773	-4,656,825,901	-3,195,788,001	-3,772,274,362	-1,891,917,777
26012	Financing Cash Flow	-2,454,820,690	0	909,046,207,088	985,332,705,980	475,284,180,026
26013	Investing Cash Flow	-18,504,037,773	-4,483,225,901	-2,311,788,001	-2,527,100,867	-2,441,917,777
26014	Operating Cash Flow	-123,626,564,349	-27,555,271,989	-720,773,208,580	-1,026,614,875,748	-464,068,574,739
26098	Common Stock Issuance	0	0	909,046,207,088	985,332,705,980	475,284,180,026
26088	Common Stock Payments	0	0	0	0	0
26283	Cash Paymentsfor Loans	-1,016,017,201,582	-1,016,017,201,582	-569,144,815,605	-1,070,345,745,231	-320,563,889,544
26015	Beginning Cash Position	304,205,005,845	191,658,080,923	118,243,795,338	162,053,065,973	153,279,378,463
26277	Cash Receiptsfrom Loans	992,739,738,186	322,446,428,412	266,960,710,001	124,137,504,112	91,987,259,194
26223	Classesof Cash Payments	-1,264,538,658,742	-481,631,873,811	-991,208,021,079	-1,156,412,428,237	-562,844,095,107
26108	Purchase Of Intangibles	-14,178,503,432	-14,178,503,432	-1,051,790,460	-2,084,925,004	-550,000,000
26181	Issuance Of Capital Stock	0	0	909,046,207,088	985,332,705,980	475,284,180,026
26071	Net Common Stock Issuance	0	2,454,820,690	909,046,207,088	985,332,705,980	475,284,180,026
26284	Interestand Commission Paid	-6,142,243,344	-1,578,964,985	-22,744,736,262	-20,647,715,838	-31,810,413,096
26165	Net Other Investing Changes	0	0	0	-2,084,925,004	-550,000,000
26119	Net P P E Purchase And Sale	-4,325,534,341	9,695,277,531	-1,259,997,541	-442,175,863	-1,891,917,777
26184	Repurchase Of Capital Stock	0	0	0	0	0
26274	Cash Receiptsfrom Tax Refunds	2,399,351,739	0	173,600,054	0	0
26226	Paymentson Behalfof Employees	-39,350,101,989	1,928,113,054	-25,061,052,972	-14,870,914,841	-14,707,032,026
26117	Net Intangibles Purchase And Sale	-14,178,503,432	-14,178,503,432	-1,051,790,460	-2,084,925,004	-550,000,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-191,124,023,723	515,914,994,369	-197,002,933,549	-5,178,071,484	-173,942,307,088
26222	Other Cash Receiptsfrom Operating Activities	33,920,018,141	19,850,091,835	3,300,502,444	5,660,048,377	4,866,229,783
26282	Cash Paymentsfor Depositsby Banksand Customers	0	2,442,576,445	-154,128,436,316	-27,077,555,192	-21,820,453,353
26276	Cash Receiptsfrom Depositsby Banksand Customers	114,252,338,066	114,252,338,066	0	0	1,922,031,391
26220	Cash Flowsfromusedin Operating Activities Direct	-123,626,564,349	-27,555,271,989	-720,773,208,580	-1,026,614,875,748	-464,068,574,739
26221	Classesof Cash Receiptsfrom Operating Activities	1,140,912,094,393	454,076,601,822	270,434,812,499	129,797,552,489	98,775,520,368

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	572,050,000	173,600,000	-152,050,000	298,489,016	252,010,984	884,000,000	1,245,173,495	150,000,000
26285	All Taxes Paid	-11,905,088,104	15,678,608,888	-11,146,486,330	-15,166,937,109	-1,270,273,553	-23,126,046,375	-18,292,425,651	-8,830,666,219
26185	Free Cash Flow	-142,702,652,122	-32,212,097,890	72,915,533,071	-124,648,199,799	-58,757,887,504	-723,968,996,581	-1,030,387,150,110	-465,960,492,516
26027	Changes In Cash	-144,585,422,812	-32,038,497,890	72,763,483,071	-126,257,696,026	-59,052,711,967	185,961,210,507	-43,809,270,635	8,773,687,510
26016	End Cash Position	159,619,583,033	159,619,583,033	191,658,080,923	118,894,597,851	245,152,293,878	304,205,005,845	118,243,795,338	162,053,065,973
26112	Purchase Of P P E	-4,897,584,341	9,521,677,531	-12,513,655,604	-1,573,133,749	-332,472,519	-2,143,997,541	-1,687,349,358	-1,891,917,777
26005	Capital Expenditure	-19,076,087,773	-4,656,825,901	-12,513,655,604	-1,573,133,749	-332,472,519	-3,195,788,001	-3,772,274,362	-1,891,917,777
26012	Financing Cash Flow	-2,454,820,690	0	0	-1,907,985,243	-546,835,447	909,046,207,088	985,332,705,980	475,284,180,026
26013	Investing Cash Flow	-18,504,037,773	-4,483,225,901	-12,665,705,604	-1,274,644,733	-80,461,535	-2,311,788,001	-2,527,100,867	-2,441,917,777
26014	Operating Cash Flow	-123,626,564,349	-27,555,271,989	85,429,188,675	-123,075,066,050	-58,425,414,985	-720,773,208,580	-1,026,614,875,748	-464,068,574,739
26098	Common Stock Issuance	0	0	0	0	0	909,046,207,088	985,332,705,980	475,284,180,026
26088	Common Stock Payments	0	0	0	-1,907,985,243	-546,835,447	0	0	0
26283	Cash Paymentsfor Loans	-1,016,017,201,582	-1,016,017,201,582	0	-233,348,169,260	-205,109,774,626	-569,144,815,605	-1,070,345,745,231	-320,563,889,544
26015	Beginning Cash Position	304,205,005,845	191,658,080,923	118,894,597,851	245,152,293,878	304,205,005,845	118,243,795,338	162,053,065,973	153,279,378,463
26277	Cash Receiptsfrom Loans	992,739,738,186	322,446,428,412	327,235,383,552	87,262,616,761	255,795,309,461	266,960,710,001	124,137,504,112	91,987,259,194
26223	Classesof Cash Payments	-1,264,538,658,742	-481,631,873,811	-236,146,168,274	-216,842,825,828	-329,917,790,829	-991,208,021,079	-1,156,412,428,237	-562,844,095,107
26108	Purchase Of Intangibles	-14,178,503,432	-14,178,503,432	0	0	0	-1,051,790,460	-2,084,925,004	-550,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	909,046,207,088	985,332,705,980	475,284,180,026
26071	Net Common Stock Issuance	0	2,454,820,690	0	-1,907,985,243	-546,835,447	909,046,207,088	985,332,705,980	475,284,180,026
26284	Interestand Commission Paid	-6,142,243,344	-1,578,964,985	-1,502,836,387	-1,366,691,086	-1,693,750,886	-22,744,736,262	-20,647,715,838	-31,810,413,096
26165	Net Other Investing Changes	0	0	0	0	0	0	-2,084,925,004	-550,000,000
26119	Net P P E Purchase And Sale	-4,325,534,341	9,695,277,531	-12,665,705,604	-1,274,644,733	-80,461,535	-1,259,997,541	-442,175,863	-1,891,917,777
26184	Repurchase Of Capital Stock	0	0	0	-1,907,985,243	-546,835,447	0	0	0
26274	Cash Receiptsfrom Tax Refunds	2,399,351,739	0	565,178,318	0	0	173,600,054	0	0
26226	Paymentson Behalfof Employees	-39,350,101,989	1,928,113,054	-14,949,407,118	-15,388,711,729	-10,940,096,196	-25,061,052,972	-14,870,914,841	-14,707,032,026
26117	Net Intangibles Purchase And Sale	-14,178,503,432	-14,178,503,432	0	0	0	-1,051,790,460	-2,084,925,004	-550,000,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-191,124,023,723	515,914,994,369	-660,258,109,998	-22,125,553,691	-24,655,354,403	-197,002,933,549	-5,178,071,484	-173,942,307,088
26222	Other Cash Receiptsfrom Operating Activities	33,920,018,141	19,850,091,835	-6,225,204,921	4,598,064,844	15,697,066,383	3,300,502,444	5,660,048,377	4,866,229,783
26282	Cash Paymentsfor Depositsby Banksand Customers	0	2,442,576,445	13,252,727,673	70,553,237,047	-86,248,541,165	-154,128,436,316	-27,077,555,192	-21,820,453,353
26276	Cash Receiptsfrom Depositsby Banksand Customers	114,252,338,066	114,252,338,066	0	0	0	0	0	1,922,031,391
26220	Cash Flowsfromusedin Operating Activities Direct	-123,626,564,349	-27,555,271,989	85,429,188,675	-123,075,066,050	-58,425,414,985	-720,773,208,580	-1,026,614,875,748	-464,068,574,739
26221	Classesof Cash Receiptsfrom Operating Activities	1,140,912,094,393	454,076,601,822	321,575,356,949	93,767,759,778	271,492,375,844	270,434,812,499	129,797,552,489	98,775,520,368

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	Ex-Dividend Date
BBSI	PT Krom Bank Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	4,540	4,560	4,880	4,700	4,500.00 - 4,700.00	4,500	4,700	2,830.00 - 4,730.00	2,830	4,730	31,100	24,603	17,271,000,000,000	130	36	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	4,540	4,560	4,880	4,700	4,500.00 - 4,700.00	4,500	4,700	2,830.00 - 4,730.00	2,830	4,730	31,100	24,224	17,271,000,000,000	124	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	4,540	4,560	4,880	4,700	4,500.00 - 4,700.00	4,500	4,700	2,830.00 - 4,730.00	2,830	4,730	31,100	23,803	17,271,000,000,000	124	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	4,540	4,560	4,880	4,700	4,500.00 - 4,700.00	4,500	4,700	2,830.00 - 4,730.00	2,830	4,730	31,100	23,739	17,271,000,000,000	124	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	4,540	4,560	4,880	4,700	4,500.00 - 4,700.00	4,500	4,700	2,830.00 - 4,730.00	2,830	4,730	31,100	23,020	17,271,000,000,000	124	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-04-04	At close: 03:10PM WIB	4,540	4,530	4,540	4,610	4,530.00 - 4,720.00	4,530	4,720	2,830.00 - 4,730.00	2,830	4,730	32,500	22,606	16,683,000,000,000	120	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-04-03	At close: 11:06AM WIB	4,640	4,640	4,550	4,640	4,530.00 - 4,640.00	4,530	4,640	2,830.00 - 4,730.00	2,830	4,730	3,900	22,544	16,683,000,000,000	120	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-04-02	At close: 02:28PM WIB	4,590	4,590	4,520	4,650	4,550.00 - 4,710.00	4,550	4,710	2,830.00 - 4,730.00	2,830	4,730	29,600	22,172	17,051,000,000,000	123	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-04-01	At close: 03:43PM WIB	4,600	4,600	4,530	4,630	4,510.00 - 4,710.00	4,510	4,710	2,830.00 - 4,730.00	2,830	4,730	44,000	21,463	16,867,000,000,000	121	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-03-29	At close: 10:34AM WIB	4,730	4,600	4,630	4,700	4,600.00 - 4,600.00	4,600	4,600	2,830.00 - 4,730.00	2,830	4,730	900	21,463	16,904,000,000,000	122	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-03-28	At close: 10:34AM WIB	4,730	4,600	4,630	4,700	4,600.00 - 4,600.00	4,600	4,600	2,830.00 - 4,730.00	2,830	4,730	900	21,453	16,904,000,000,000	122	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-03-27	At close: 04:00PM WIB	4,720	4,510	4,540	0	4,510.00 - 4,730.00	4,510	4,730	2,830.00 - 4,730.00	2,830	4,730	53,900	20,320	17,381,000,000,000	124	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-03-26	At close: 03:15PM WIB	4,720	0	0	0	4,720.00 - 4,720.00	4,720	4,720	2,830.00 - 4,720.00	2,830	4,720	0	20,567	17,345,000,000,000	123	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-03-25	At close: 03:15PM WIB	4,720	4,700	0	0	4,500.00 - 4,720.00	4,500	4,720	2,830.00 - 4,720.00	2,830	4,720	21,600	20,928	17,345,000,000,000	123	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-03-22	At close: 04:00PM WIB	4,720	4,630	4,600	4,700	4,600.00 - 4,720.00	4,600	4,720	2,830.00 - 4,720.00	2,830	4,720	21,100	20,925	17,345,000,000,000	123	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-03-21	At close: 04:00PM WIB	4,400	0	0	0	0.0000 - 0.0000	0	0		0		0	20,383	0	0	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-03-14	As of 11:50AM WIB. Market open.	4,580	4,570	4,410	4,580	4,310.00 - 4,580.00	4,310	4,580	2,830.00 - 4,580.00	2,830	4,580	18,200	18,228	16,830,000,000,000	120	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-03-13	At close: 04:00PM WIB	4,410	4,410	4,540	4,580	4,410.00 - 4,570.00	4,410	4,570	2,830.00 - 4,580.00	2,830	4,580	23,800	17,803	16,830,000,000,000	121	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-03-11	At close: 04:00PM WIB	4,550	4,540	4,400	4,580	4,410.00 - 4,580.00	4,410	4,580	2,830.00 - 4,580.00	2,830	4,580	16,200	17,394	16,206,000,000,000	116	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-03-08	At close: 04:00PM WIB	4,550	4,540	4,400	4,580	4,410.00 - 4,580.00	4,410	4,580	2,830.00 - 4,580.00	2,830	4,580	16,200	17,350	16,206,000,000,000	115	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-03-05	At close: 04:00PM WIB	4,500	4,490	4,500	4,510	4,310.00 - 4,500.00	4,310	4,500	2,830.00 - 4,500.00	2,830	4,500	26,600	16,041	16,536,000,000,000	119	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-03-04	At close: 01:33PM WIB	4,500	4,390	4,420	4,500	4,390.00 - 4,500.00	4,390	4,500	2,830.00 - 4,500.00	2,830	4,500	26,600	15,586	16,536,000,000,000	119	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-03-01	At close: 03:06PM WIB	4,390	4,390	4,310	4,490	4,390.00 - 4,500.00	4,390	4,500	2,830.00 - 4,500.00	2,830	4,500	14,800	15,346	16,536,000,000,000	118	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-02-28	At close: 04:00PM WIB	4,500	4,500	4,460	4,490	4,290.00 - 4,500.00	4,290	4,500	2,830.00 - 4,500.00	2,830	4,500	28,100	14,116	16,499,000,000,000	119	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	4,300	4,300	4,210	4,500	4,290.00 - 4,500.00	4,290	4,500	2,830.00 - 4,500.00	2,830	4,500	28,400	13,654	16,536,000,000,000	119	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-02-26	At close: 03:45PM WIB	4,500	4,480	4,300	4,470	4,210.00 - 4,500.00	4,210	4,500	2,830.00 - 4,500.00	2,830	4,500	22,700	13,493	15,801,000,000,000	114	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk	2024-02-23	At close: 04:00PM WIB	4,500	4,480	4,400	4,500	3,620.00 - 4,500.00	3,620	4,500	2,830.00 - 4,500.00	2,830	4,500	22,700	13,205	16,536,000,000,000	119	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk (BBSI.JK)	2024-02-22	At close: 04:00PM WIB	4,450	4,450	4,360	4,500	4,400.00 - 4,500.00	4,400	4,500	2,830.00 - 4,500.00	2,830	4,500	24,700	12,786	16,536,000,000,000	119	38	N/A	N/A (N/A)	N/A
BBSI	PT Krom Bank Indonesia Tbk (BBSI.JK)	2024-02-21	At close: 04:00PM WIB	4,360	4,360	4,300	4,450	4,360.00 - 4,450.00	4,360	4,450	2,830.00 - 4,450.00	2,830	4,450	27,200	12,666	16,353,000,000,000	117	38	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	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	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)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
BBSI	PT Krom Bank Indonesia Tbk	2024-04-15	17,270,000,000,000	131	40	5	37	0	0	4,730	2,830	4,294	3,663	24	24	3,670,000,000	0	407,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	48	60	4	4	274,140,000,000	75	86	132,570,000,000	36	149	1,370,000,000,000	374	870	-237,880,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-04-12	17,270,000,000,000	131	40	5	37	0	0	4,730	2,830	4,294	3,663	24	24	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-04-11	17,270,000,000,000	131	40	5	37	0	0	4,730	2,830	4,294	3,663	24	24	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-04-10	17,270,000,000,000	131	40	5	37	0	0	4,730	2,830	4,294	3,663	24	24	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-04-05	16,680,000,000,000	129	40	5	37	0	0	4,730	0	4,238	3,647	23	23	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-04-04	17,050,000,000,000	129	40	5	37	0	0	4,730	0	4,221	3,642	23	25	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-04-03	17,050,000,000,000	129	40	5	50	0	0	4,730	0	4,201	3,637	22	24	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-04-02	16,870,000,000,000	121	54	5	50	0	0	4,730	0	4,180	3,633	21	23	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-04-01	16,900,000,000,000	121	54	5	50	0	0	4,730	0	4,180	3,633	21	23	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-03-29	16,900,000,000,000	121	54	5	50	0	0	4,730	2,830	4,158	3,627	21	25	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-03-28	17,380,000,000,000	124	55	6	50	0	0	4,720	0	4,132	3,621	20	20	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-03-27	17,340,000,000,000	124	55	5	50	0	0	4,720	0	4,108	3,615	21	22	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-03-26	17,340,000,000,000	124	55	5	50	0	0	4,720	0	4,083	3,609	21	25	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-03-25	17,340,000,000,000	124	55	5	50	0	0	4,720	2,830	4,083	3,609	21	25	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-03-22	17,340,000,000,000	124	55	5	50	0	0	4,690	0	4,034	3,598	20	24	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-03-21	16,170,000,000,000	116	51	5	50	0	0	4,690	2,830	4,034	3,598	20	24	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-03-14	16,830,000,000,000	121	54	5	50	0	0	4,580	0	3,909	3,566	18	25	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-03-13	16,210,000,000,000	116	52	5	50	0	0	4,580	0	3,909	3,566	18	25	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-03-11	16,210,000,000,000	116	52	5	50	0	0	4,580	2,830	3,909	3,566	17	25	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-03-08	16,720,000,000,000	120	53	5	50	0	0	4,550	2,830	3,889	3,562	17	25	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-03-05	16,540,000,000,000	118	53	5	50	0	0	4,500	0	3,804	3,543	16	25	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-03-04	16,540,000,000,000	118	53	5	50	0	0	4,500	2,830	3,804	3,543	16	25	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-03-01	16,130,000,000,000	116	51	5	50	0	0	4,500	2,830	3,787	3,538	15	26	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-02-28	16,540,000,000,000	118	53	5	50	42	28	4,500	0	3,741	3,524	14	29	3,670,000,000	3,790,000,000	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-02-27	15,800,000,000,000	113	50	5	50	0	0	4,500	0	3,729	3,520	13	29	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	36	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk	2024-02-26	16,540,000,000,000	118	53	5	50	0	0	4,500	0	3,729	3,520	13	29	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk (BBSI.JK)	2024-02-23	16,540,000,000,000	118	53	5	50	0	0	4,450	0	3,689	3,511	13	30	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk (BBSI.JK)	2024-02-22	16,350,000,000,000	117	52	5	50	0	0	4,380	0	3,669	3,506	13	31	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000
BBSI	PT Krom Bank Indonesia Tbk (BBSI.JK)	2024-02-21	16,020,000,000,000	115	51	5	50	0	0	4,450	2,830	3,669	3,506	13	31	3,670,000,000	0	374,560,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	47	68	4	4	237,990,000,000	67	118	111,780,000,000	38	111	1,560,000,000,000	425	860	-567,590,000,000

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	14:00:00	0	0	0	0	0
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
2024-05-08	13:30:00	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	14:00:00	0	0	0	0	0
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	10:45:00	0	0	0	0	0
2024-05-08	10:38:17	4,540	4,540	4,540	4,540	0
2024-05-08	10:30:00	4,600	4,600	4,540	4,540	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	09:46:56	4,720	4,720	4,720	4,720	0
2024-05-08	09:45:00	4,720	4,720	4,720	4,720	100
2024-05-08	09:30:00	4,670	4,720	4,670	4,720	25,400
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	14:00:00	0	0	0	0	0
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	10:38:17	4,540	4,540	4,540	4,540	0
2024-05-08	10:30:00	4,600	4,600	4,540	4,540	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:46:56	4,720	4,720	4,720	4,720	0
2024-05-08	09:30:00	4,670	4,720	4,670	4,720	25,500
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	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
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	11:30:00	0	0	0	0	0
2024-05-07	11:22:40	4,540	4,540	4,540	4,540	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:30:00	0	0	0	0	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	14:00:00	0	0	0	0	0
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	10:38:17	4,540	4,540	4,540	4,540	0
2024-05-08	10:00:00	4,600	4,600	4,540	4,540	0
2024-05-08	09:46:56	4,720	4,720	4,720	4,720	0
2024-05-08	09:00:00	4,670	4,720	4,670	4,720	25,500
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:22:40	4,540	4,540	4,540	4,540	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	16:00:00	4,540	4,540	4,540	4,540	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:26:55	4,580	4,580	4,580	4,580	0
2024-05-06	14:00:00	4,580	4,580	4,580	4,580	1,000
2024-05-06	13:51:16	4,560	4,560	4,560	4,560	0
2024-05-06	13:00:00	4,560	4,560	4,540	4,560	800
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:45:34	4,560	4,560	4,560	4,560	0
2024-05-06	11:00:00	4,560	4,560	4,560	4,560	100
2024-05-06	10:36:43	4,540	4,540	4,540	4,540	0
2024-05-06	10:00:00	4,540	4,540	4,540	4,540	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	4,540	4,540	4,540	4,540	100

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	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:38:17	4,540	4,540	4,540	4,540	0
2024-05-08	10:30:00	4,600	4,600	4,540	4,540	0
2024-05-08	09:46:56	4,720	4,720	4,720	4,720	0
2024-05-08	09:00:00	4,670	4,720	4,670	4,720	25,500
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:22:40	4,540	4,540	4,540	4,540	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	16:00:03	4,540	4,540	4,540	4,540	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	4,540	4,540	4,540	4,540	300
2024-05-06	14:26:55	4,580	4,580	4,580	4,580	0
2024-05-06	13:51:16	4,560	4,560	4,560	4,560	0
2024-05-06	13:30:00	4,560	4,580	4,540	4,580	1,800
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:45:34	4,560	4,560	4,560	4,560	0
2024-05-06	10:36:43	4,540	4,540	4,540	4,540	0
2024-05-06	10:30:00	4,540	4,560	4,540	4,560	100
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	16:00:03	4,530	4,530	4,530	4,530	0
2024-05-03	15:00:00	4,540	4,540	4,530	4,530	300
2024-05-03	14:34:17	4,540	4,540	4,540	4,540	0
2024-05-03	14:02:13	4,560	4,560	4,560	4,560	0
2024-05-03	13:30:00	4,560	4,560	4,540	4,540	3,600
2024-05-03	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	4,670	4,720	4,540	4,540	28,400
2024-05-07	09:00:00	4,540	4,540	4,540	4,540	100
2024-05-06	09:00:00	4,540	4,580	4,540	4,540	2,300
2024-05-03	09:00:00	4,680	4,680	4,530	4,530	3,900
2024-05-02	09:00:00	4,680	4,680	4,680	4,680	0
2024-04-30	09:00:00	4,680	4,710	4,680	4,680	27,700
2024-04-29	09:00:00	4,550	4,550	4,500	4,500	7,600
2024-04-26	09:00:00	4,550	4,550	4,550	4,550	500
2024-04-25	09:00:00	4,560	4,560	4,550	4,550	3,400
2024-04-24	09:00:00	4,690	4,690	4,560	4,560	3,900
2024-04-23	09:00:00	4,670	4,680	4,670	4,680	3,200
2024-04-22	09:00:00	4,500	4,700	4,500	4,670	34,400
2024-04-19	09:00:00	4,550	4,550	4,500	4,500	3,000
2024-04-18	09:00:00	4,680	4,700	4,600	4,600	12,900
2024-04-17	09:00:00	4,500	4,680	4,500	4,680	1,900
2024-04-16	09:00:00	4,690	4,690	4,690	4,690	100
2024-04-05	09:00:00	4,560	4,700	4,500	4,700	31,100
2024-04-04	09:00:00	4,530	4,720	4,530	4,540	29,500
2024-04-03	09:00:00	4,640	4,640	4,530	4,540	3,900
2024-04-02	09:00:00	4,590	4,710	4,550	4,640	29,600
2024-04-01	09:00:00	4,600	4,710	4,510	4,590	44,000
2024-03-28	09:00:00	4,600	4,600	4,600	4,600	900
2024-03-27	09:00:00	4,510	4,730	4,510	4,730	53,900
2024-03-26	09:00:00	4,720	4,720	4,720	4,720	0
2024-03-25	09:00:00	4,720	4,720	4,500	4,720	21,600
2024-03-22	09:00:00	4,630	4,720	4,600	4,720	21,100
2024-03-21	09:00:00	4,400	4,720	4,400	4,720	31,400
2024-03-20	09:00:00	4,670	4,690	4,400	4,400	21,900
2024-03-19	09:00:00	4,650	4,670	4,620	4,670	27,000
2024-03-18	09:00:00	4,630	4,650	4,630	4,630	20,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	4,540	4,540	4,540	4,540	100
2024-05-06	09:00:00	4,540	4,580	4,540	4,540	2,300
2024-05-03	09:00:00	4,680	4,680	4,530	4,530	3,900
2024-05-02	09:00:00	4,680	4,680	4,680	4,680	0
2024-04-30	09:00:00	4,680	4,710	4,680	4,680	27,700
2024-04-29	09:00:00	4,550	4,550	4,500	4,500	7,600
2024-04-26	09:00:00	4,550	4,550	4,550	4,550	500
2024-04-25	09:00:00	4,560	4,560	4,550	4,550	3,400
2024-04-24	09:00:00	4,690	4,690	4,560	4,560	3,900
2024-04-23	09:00:00	4,670	4,680	4,670	4,680	3,200
2024-04-22	09:00:00	4,500	4,700	4,500	4,670	34,400
2024-04-19	09:00:00	4,550	4,550	4,500	4,500	3,000
2024-04-18	09:00:00	4,680	4,700	4,600	4,600	12,900
2024-04-17	09:00:00	4,500	4,680	4,500	4,680	1,900
2024-04-16	09:00:00	4,690	4,690	4,690	4,690	100
2024-04-05	09:00:00	4,560	4,700	4,500	4,700	31,100
2024-04-04	09:00:00	4,530	4,720	4,530	4,540	29,500
2024-04-03	09:00:00	4,640	4,640	4,530	4,540	3,900
2024-04-02	09:00:00	4,590	4,710	4,550	4,640	29,600
2024-04-01	09:00:00	4,600	4,710	4,510	4,590	44,000
2024-03-28	09:00:00	4,600	4,600	4,600	4,600	900
2024-03-27	09:00:00	4,510	4,730	4,510	4,730	53,900
2024-03-26	09:00:00	4,720	4,720	4,720	4,720	0
2024-03-25	09:00:00	4,720	4,720	4,500	4,720	21,600
2024-03-22	09:00:00	4,630	4,720	4,600	4,720	21,100
2024-03-21	09:00:00	4,400	4,720	4,400	4,720	31,400
2024-03-20	09:00:00	4,670	4,690	4,400	4,400	21,900
2024-03-19	09:00:00	4,650	4,670	4,620	4,670	27,000
2024-03-18	09:00:00	4,630	4,650	4,630	4,630	20,500
2024-03-15	09:00:00	4,630	4,660	4,630	4,640	27,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	4,540	4,720	4,540	4,540	30,800
2024-04-28	00:00:00	4,550	4,710	4,500	4,530	39,200
2024-04-21	00:00:00	4,500	4,700	4,500	4,550	45,400
2024-04-14	00:00:00	4,690	4,700	4,500	4,500	17,900
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	4,600	4,720	4,500	4,700	138,100
2024-03-24	00:00:00	4,720	4,730	4,500	4,600	76,400
2024-03-17	00:00:00	4,630	4,720	4,400	4,720	121,900
2024-03-10	00:00:00	4,410	4,660	4,310	4,640	79,900
2024-03-03	00:00:00	4,390	4,580	4,310	4,410	121,100
2024-02-25	00:00:00	4,480	4,500	4,210	4,500	124,200
2024-02-18	00:00:00	4,300	4,500	3,620	4,500	126,500
2024-02-11	00:00:00	3,670	4,300	3,640	4,300	138,500
2024-02-04	00:00:00	3,620	3,790	3,600	3,670	85,200
2024-01-28	00:00:00	3,680	3,770	3,330	3,770	131,400
2024-01-21	00:00:00	3,600	3,700	3,600	3,700	128,500
2024-01-14	00:00:00	3,510	3,690	3,510	3,690	36,400
2024-01-07	00:00:00	3,490	3,700	3,450	3,500	58,200
2023-12-31	00:00:00	3,660	3,690	3,350	3,480	16,700
2023-12-24	00:00:00	3,390	3,710	3,300	3,660	24,400
2023-12-17	00:00:00	3,700	3,700	3,300	3,390	5,600
2023-12-10	00:00:00	3,440	3,710	3,440	3,700	25,800
2023-12-03	00:00:00	3,440	3,450	3,440	3,440	3,500
2023-11-26	00:00:00	3,420	3,670	3,420	3,430	15,400
2023-11-19	00:00:00	3,440	3,700	3,290	3,420	32,600
2023-11-12	00:00:00	3,640	3,640	3,430	3,430	1,400
2023-11-05	00:00:00	3,600	3,640	3,500	3,640	4,800
2023-10-29	00:00:00	3,430	3,690	3,400	3,680	24,800
2023-10-22	00:00:00	3,500	3,700	3,320	3,430	40,100
2023-10-15	00:00:00	3,650	3,700	3,480	3,600	50,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	4,680	4,720	4,530	4,540	34,700
2024-03-31	00:00:00	4,600	4,720	4,500	4,680	236,700
2024-02-29	00:00:00	4,390	4,730	4,310	4,600	414,100
2024-01-31	00:00:00	3,750	4,500	3,600	4,390	516,500
2023-12-31	00:00:00	3,660	3,760	3,330	3,760	314,300
2023-11-30	00:00:00	3,450	3,710	3,300	3,660	59,700
2023-10-31	00:00:00	3,680	3,700	3,290	3,450	56,300
2023-09-30	00:00:00	3,140	3,700	3,100	3,600	301,200
2023-08-31	00:00:00	3,150	3,220	2,830	3,110	72,000
2023-07-31	00:00:00	3,550	3,660	3,040	3,160	163,200
2023-06-30	00:00:00	3,470	3,670	3,250	3,660	416,000
2023-05-31	00:00:00	3,520	3,680	3,410	3,480	385,000
2023-04-30	00:00:00	3,270	3,670	3,270	3,520	211,700
2023-03-31	00:00:00	3,500	3,500	3,450	3,450	2,500
2023-02-28	00:00:00	3,310	3,330	3,310	3,330	13,000
2023-01-31	00:00:00	3,100	3,140	3,000	3,020	44,300
2022-12-31	00:00:00	3,130	3,200	2,610	2,930	678,200
2022-11-30	00:00:00	4,283	4,540	2,920	3,160	561,393
2022-10-31	00:00:00	4,378	4,655	3,921	4,293	282,823
2022-09-30	00:00:00	4,188	4,493	3,720	4,378	424,975
2022-08-31	00:00:00	3,434	4,960	3,301	3,902	337,756
2022-07-31	00:00:00	3,577	4,483	3,310	3,434	249,803
2022-06-30	00:00:00	4,102	4,150	3,081	3,577	120,966
2022-05-31	00:00:00	4,793	4,960	4,197	4,197	49,994
2022-04-30	00:00:00	4,770	5,008	4,483	4,793	278,004
2022-03-31	00:00:00	5,080	5,509	4,674	4,770	544,905
2022-02-28	00:00:00	5,032	5,151	4,770	5,080	328,425
2022-01-31	00:00:00	4,960	5,676	4,617	5,056	562,935
2021-12-31	00:00:00	4,102	5,723	3,854	4,960	1,044,005
2021-11-30	00:00:00	4,984	4,984	3,634	4,102	1,475,279

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	4,680	4,720	4,530	4,540	34,700
2024-03-31	00:00:00	4,600	4,720	4,500	4,500	209,000
2024-02-29	00:00:00	4,390	4,730	4,310	4,600	414,100
2024-01-31	00:00:00	3,750	4,730	3,600	4,680	1,167,300
2023-12-31	00:00:00	3,660	4,730	3,330	4,600	1,244,900
2023-11-30	00:00:00	3,450	4,500	3,300	4,390	890,500
2023-10-31	00:00:00	3,680	3,760	3,290	3,760	430,300
2023-09-30	00:00:00	3,140	3,710	3,100	3,660	417,200
2023-08-31	00:00:00	3,150	3,700	2,830	3,450	429,500
2023-07-31	00:00:00	3,550	3,700	2,830	3,600	536,400
2023-06-30	00:00:00	3,470	3,670	2,830	3,110	651,200
2023-05-31	00:00:00	3,520	3,680	3,040	3,160	964,200
2023-04-30	00:00:00	3,520	3,680	3,250	3,660	801,000
2023-03-31	00:00:00	3,450	3,680	3,270	3,480	707,000
2023-02-28	00:00:00	3,310	3,670	3,120	3,520	540,300
2023-01-31	00:00:00	3,120	3,600	2,980	3,450	395,800
2022-10-31	00:00:00	4,378	4,655	2,610	2,930	1,522,416
2022-07-31	00:00:00	3,577	4,960	3,301	4,378	1,012,534
2022-04-30	00:00:00	4,770	5,008	3,081	3,577	448,964
2022-01-31	00:00:00	4,960	5,676	4,617	4,770	1,436,265
2021-10-31	00:00:00	5,403	5,723	3,634	4,960	3,120,612
2021-07-31	00:00:00	4,072	8,070	3,952	5,380	7,287,070
2021-04-30	00:00:00	2,319	4,452	2,291	4,072	3,534,479
2021-01-31	00:00:00	1,841	3,339	1,299	2,347	14,494,513

Dividends Amount

N/A

Dividends Yields

N/A

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