Informasi Saham BCIC PT Bank JTrust Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa 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

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
BCIC	PT Bank JTrust Indonesia Tbk (BCIC.JK)	2017-05-02	40,001	Market Cap	1	1,417,508,851,750	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	-3,519,000,000	-31,348,000,000	5,678,000,000	14,320,000,000
20091	Net Income	112,896,000,000	86,621,000,000	-445,423,000,000	-484,441,000,000
29004	Basic E P S	6	5	-42	-48
29009	Diluted E P S	6	5	-42	-48
20136	Pretax Income	73,522,000,000	47,247,000,000	-548,472,000,000	-581,431,000,000
20145	Tax Provision	-39,374,000,000	-39,374,000,000	-103,049,000,000	-96,990,000,000
20100	Total Revenue	829,434,000,000	699,476,000,000	142,997,000,000	5,122,000,000
20177	Interest Income	2,342,232,000,000	1,678,244,000,000	991,353,000,000	978,794,000,000
20057	Interest Expense	1,568,640,000,000	1,050,597,000,000	888,773,000,000	952,653,000,000
20316	Normalized Income	110,808,720,000	62,862,980,000	-440,874,337,128	-472,452,266,085
20108	Operating Expense	776,336,000,000	697,879,000,000	653,800,000,000	603,126,000,000
20112	Operating Revenue	829,434,000,000	699,476,000,000	142,997,000,000	5,122,000,000
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	773,592,000,000	627,647,000,000	102,580,000,000	26,141,000,000
20416	Total Unusual Items	2,676,000,000	30,459,000,000	-5,601,000,000	-14,389,000,000
29010	Basic Average Shares	18,109,922,009	15,827,227,804	10,566,597,436	10,012,124,501
20231	Insurance And Claims	185,972,000,000	166,771,000,000	119,700,000,000	78,983,000,000
20269	Other Special Charges	843,000,000	889,000,000	-77,000,000	69,000,000
20287	Rent And Landing Fees	6,289,000,000	5,627,000,000	7,469,000,000	7,533,000,000
29011	Diluted Average Shares	18,109,922,009	15,827,227,804	10,566,597,436	10,012,124,501
20162	Special Income Charges	2,676,000,000	30,459,000,000	-5,601,000,000	-14,389,000,000
20315	Reconciled Depreciation	68,376,000,000	67,622,000,000	73,990,000,000	73,679,000,000
20219	Gain On Sale Of Security	10,157,000,000	24,056,000,000	10,316,000,000	-42,034,000,000
20312	Other Operating Expenses	1,173,000,000	-3,696,000,000	-1,296,000,000	361,000,000
20419	Tax Effect Of Unusual Items	588,720,000	6,700,980,000	-1,052,337,128	-2,400,266,085
20018	Depreciation Income Statement	68,376,000,000	67,622,000,000	73,990,000,000	73,679,000,000
20158	Selling And Marketing Expense	25,835,000,000	21,293,000,000	22,222,000,000	16,402,000,000
20093	Net Income Common Stockholders	112,896,000,000	86,621,000,000	-445,423,000,000	-484,441,000,000
20094	Net Income Continuous Operations	112,896,000,000	86,621,000,000	-445,423,000,000	-484,441,000,000
20045	General And Administrative Expense	173,630,000,000	155,867,000,000	162,933,000,000	166,540,000,000
20159	Selling General And Administration	199,465,000,000	177,160,000,000	185,155,000,000	182,942,000,000
20412	Other Non Operating Income Expenses	11,461,000,000	9,083,000,000	7,469,000,000	23,453,000,000
20424	Diluted N I Availto Com Stockholders	112,896,000,000	86,621,000,000	-445,423,000,000	-484,441,000,000
20417	Total Unusual Items Excluding Goodwill	2,676,000,000	30,459,000,000	-5,601,000,000	-14,389,000,000
20346	Net Income Including Noncontrolling Interests	112,896,000,000	86,621,000,000	-445,423,000,000	-484,441,000,000
20019	Depreciation And Amortization In Income Statement	68,376,000,000	67,622,000,000	73,990,000,000	73,679,000,000
20309	Net Income From Continuing And Discontinued Operation	112,896,000,000	86,621,000,000	-445,423,000,000	-484,441,000,000
20331	Net Income From Continuing Operation Net Minority Interest	112,896,000,000	86,621,000,000	-445,423,000,000	-484,441,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	-3,519,000,000	0	-3,519,000,000	0	-31,348,000,000	5,678,000,000	14,320,000,000
20091	Net Income	112,896,000,000	20,716,000,000	17,388,000,000	73,231,000,000	86,621,000,000	-445,423,000,000	-484,441,000,000
29004	Basic E P S	6	6	0	4	5	-42	-48
29009	Diluted E P S	6	6	0	4	5	-42	-48
20136	Pretax Income	73,522,000,000	20,716,000,000	36,187,000,000	54,432,000,000	47,247,000,000	-548,472,000,000	-581,431,000,000
20145	Tax Provision	-39,374,000,000	0	18,799,000,000	-18,799,000,000	-39,374,000,000	-103,049,000,000	-96,990,000,000
20100	Total Revenue	829,434,000,000	213,367,000,000	211,710,000,000	200,299,000,000	699,476,000,000	142,997,000,000	5,122,000,000
20177	Interest Income	2,342,232,000,000	657,434,000,000	615,359,000,000	559,254,000,000	1,678,244,000,000	991,353,000,000	978,794,000,000
20057	Interest Expense	1,568,640,000,000	456,078,000,000	420,120,000,000	362,302,000,000	1,050,597,000,000	888,773,000,000	952,653,000,000
20316	Normalized Income	110,808,720,000	20,710,000,000	14,641,620,000	73,226,320,000	62,862,980,000	-440,874,337,128	-472,452,266,085
20108	Operating Expense	776,336,000,000	183,225,000,000	170,426,000,000	157,314,000,000	697,879,000,000	653,800,000,000	603,126,000,000
20112	Operating Revenue	829,434,000,000	213,367,000,000	211,710,000,000	200,299,000,000	699,476,000,000	142,997,000,000	5,122,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	773,592,000,000	201,356,000,000	195,239,000,000	196,952,000,000	627,647,000,000	102,580,000,000	26,141,000,000
20416	Total Unusual Items	2,676,000,000	6,000,000	3,521,000,000	6,000,000	30,459,000,000	-5,601,000,000	-14,389,000,000
29010	Basic Average Shares	18,109,922,009	18,109,922,009	0	18,109,922,009	15,827,227,804	10,566,597,436	10,012,124,501
20231	Insurance And Claims	185,972,000,000	16,933,000,000	16,677,000,000	16,684,000,000	166,771,000,000	119,700,000,000	78,983,000,000
20269	Other Special Charges	843,000,000	-6,000,000	-2,000,000	-6,000,000	889,000,000	-77,000,000	69,000,000
20287	Rent And Landing Fees	6,289,000,000	1,556,000,000	1,616,000,000	1,583,000,000	5,627,000,000	7,469,000,000	7,533,000,000
29011	Diluted Average Shares	18,109,922,009	18,109,922,009	0	18,109,922,009	15,827,227,804	10,566,597,436	10,012,124,501
20162	Special Income Charges	2,676,000,000	6,000,000	3,521,000,000	6,000,000	30,459,000,000	-5,601,000,000	-14,389,000,000
20315	Reconciled Depreciation	68,376,000,000	17,480,000,000	17,359,000,000	17,324,000,000	67,622,000,000	73,990,000,000	73,679,000,000
20219	Gain On Sale Of Security	10,157,000,000	1,058,000,000	5,646,000,000	897,000,000	24,056,000,000	10,316,000,000	-42,034,000,000
20312	Other Operating Expenses	1,173,000,000	830,000,000	728,000,000	532,000,000	-3,696,000,000	-1,296,000,000	361,000,000
20419	Tax Effect Of Unusual Items	588,720,000	0	774,620,000	1,320,000	6,700,980,000	-1,052,337,128	-2,400,266,085
20018	Depreciation Income Statement	68,376,000,000	17,480,000,000	17,359,000,000	17,324,000,000	67,622,000,000	73,990,000,000	73,679,000,000
20158	Selling And Marketing Expense	25,835,000,000	7,555,000,000	3,736,000,000	8,225,000,000	21,293,000,000	22,222,000,000	16,402,000,000
20093	Net Income Common Stockholders	112,896,000,000	20,716,000,000	17,388,000,000	73,231,000,000	86,621,000,000	-445,423,000,000	-484,441,000,000
20094	Net Income Continuous Operations	112,896,000,000	20,716,000,000	17,388,000,000	73,231,000,000	86,621,000,000	-445,423,000,000	-484,441,000,000
20045	General And Administrative Expense	173,630,000,000	51,313,000,000	45,978,000,000	39,559,000,000	155,867,000,000	162,933,000,000	166,540,000,000
20159	Selling General And Administration	199,465,000,000	58,868,000,000	49,714,000,000	47,784,000,000	177,160,000,000	185,155,000,000	182,942,000,000
20412	Other Non Operating Income Expenses	11,461,000,000	-1,053,000,000	-1,032,000,000	9,344,000,000	9,083,000,000	7,469,000,000	23,453,000,000
20424	Diluted N I Availto Com Stockholders	112,896,000,000	20,716,000,000	17,388,000,000	73,231,000,000	86,621,000,000	-445,423,000,000	-484,441,000,000
20417	Total Unusual Items Excluding Goodwill	2,676,000,000	6,000,000	3,521,000,000	6,000,000	30,459,000,000	-5,601,000,000	-14,389,000,000
20346	Net Income Including Noncontrolling Interests	112,896,000,000	20,716,000,000	17,388,000,000	73,231,000,000	86,621,000,000	-445,423,000,000	-484,441,000,000
20019	Depreciation And Amortization In Income Statement	68,376,000,000	17,480,000,000	17,359,000,000	17,324,000,000	67,622,000,000	73,990,000,000	73,679,000,000
20309	Net Income From Continuing And Discontinued Operation	112,896,000,000	20,716,000,000	17,388,000,000	73,231,000,000	86,621,000,000	-445,423,000,000	-484,441,000,000
20331	Net Income From Continuing Operation Net Minority Interest	112,896,000,000	20,716,000,000	17,388,000,000	73,231,000,000	86,621,000,000	-445,423,000,000	-484,441,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	19,368,357,000,000	9,803,920,000,000	7,128,044,000,000
23165	Payables	84,701,000,000	55,854,000,000	74,427,000,000
23139	Net P P E	342,047,000,000	349,532,000,000	395,261,000,000
23386	Total Debt	1,046,000,000	933,000,000	257,507,000,000
23100	Gross P P E	531,647,000,000	497,251,000,000	488,537,000,000
23189	Receivables	256,662,000,000	190,952,000,000	183,673,000,000
23038	Common Stock	13,032,929,000,000	12,636,175,000,000	12,223,149,000,000
23329	Other Assets	169,995,000,000	87,573,000,000	132,611,000,000
23532	Share Issued	18,109,922,009	14,142,382,081	10,012,124,501
23220	Total Assets	33,617,390,000,000	21,317,575,000,000	16,204,908,000,000
23027	Capital Stock	13,032,929,000,000	12,636,175,000,000	12,223,149,000,000
23382	Other Payable	386,000,000	4,000,000	12,058,000,000
23028	Cash Financial	188,750,000,000	119,138,000,000	118,962,000,000
23179	Prepaid Assets	3,018,983,000,000	3,645,121,000,000	4,104,221,000,000
23223	Total Deposits	29,617,346,000,000	18,471,803,000,000	14,281,870,000,000
23436	Depositsby Bank	3,955,279,000,000	2,525,479,000,000	1,214,618,000,000
23000	Accounts Payable	60,658,000,000	39,727,000,000	43,229,000,000
23245	Invested Capital	4,326,375,000,000	0	1,696,055,000,000
23340	Other Properties	20,727,000,000	17,911,000,000	14,145,000,000
23437	Customer Accounts	25,662,067,000,000	15,946,324,000,000	13,067,252,000,000
23381	Other Liabilities	99,016,000,000	35,609,000,000	17,247,000,000
23478	Other Loan Assets	17,474,311,000,000	9,187,954,000,000	7,350,650,000,000
23204	Retained Earnings	-12,349,237,000,000	-12,435,858,000,000	-11,990,435,000,000
23217	Total Tax Payable	23,657,000,000	16,123,000,000	19,140,000,000
23231	Trading Securities	0	0	0
23280	Common Stock Equity	3,726,375,000,000	2,659,787,000,000	1,443,230,000,000
23063	Deferred Tax Assets	320,039,000,000	272,950,000,000	172,118,000,000
23403	Net Tangible Assets	3,644,755,000,000	2,570,610,000,000	1,343,898,000,000
23215	Stockholders Equity	3,726,375,000,000	2,659,787,000,000	1,443,230,000,000
23383	Tangible Book Value	3,644,755,000,000	2,570,610,000,000	1,343,898,000,000
23374	Total Capitalization	4,326,375,000,000	0	1,696,055,000,000
23312	Land And Improvements	161,067,000,000	146,473,000,000	146,473,000,000
23469	Other Equity Interest	1,001,860,000,000	1,190,000,000,000	895,500,000,000
23393	Ordinary Shares Number	18,109,922,009	14,142,382,081	10,012,124,501
23031	Cash And Due From Banks	4,135,180,000,000	3,255,607,000,000	1,925,618,000,000
23155	Other Intangible Assets	81,620,000,000	89,177,000,000	99,332,000,000
23008	Accumulated Depreciation	-189,600,000,000	-147,719,000,000	-93,276,000,000
23133	Money Market Investments	2,387,732,000,000	0	0
23030	Cash And Cash Equivalents	4,330,814,000,000	3,381,506,000,000	2,051,251,000,000
23012	Additional Paid In Capital	1,915,423,000,000	1,125,357,000,000	178,765,000,000
23275	Buildings And Improvements	273,722,000,000	258,585,000,000	256,147,000,000
23207	Security Agree To Be Resell	2,387,732,000,000	0	0
23020	Available For Sale Securities	3,324,845,000,000	3,480,492,000,000	1,915,205,000,000
23319	Machinery Furniture Equipment	76,131,000,000	74,282,000,000	71,772,000,000
23552	Fixed Assets Revaluation Reserve	146,976,000,000	138,336,000,000	138,336,000,000
23107	Interest Bearing Deposits Assets	6,884,000,000	6,761,000,000	6,671,000,000
23016	Allowance For Loans And Lease Losses	163,590,000,000	211,697,000,000	222,606,000,000
23098	Goodwill And Other Intangible Assets	81,620,000,000	89,177,000,000	99,332,000,000
23261	Total Equity Gross Minority Interest	3,726,375,000,000	2,659,787,000,000	1,443,230,000,000
23259	Total Liabilities Net Minority Interest	29,891,015,000,000	18,657,788,000,000	14,761,678,000,000
23124	Long Term Debt And Capital Lease Obligation	1,046,000,000	933,000,000	257,507,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	6,718,546,000,000	3,381,506,000,000	2,051,251,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	2,387,732,000,000	0	0

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	23,441,271,000,000	21,544,650,000,000	19,904,016,000,000	19,368,357,000,000	9,803,920,000,000	7,128,044,000,000
23165	Payables	109,990,000,000	110,260,000,000	88,420,000,000	84,701,000,000	55,854,000,000	74,427,000,000
23139	Net P P E	319,426,000,000	326,476,000,000	332,895,000,000	342,047,000,000	349,532,000,000	395,261,000,000
23386	Total Debt	573,687,000,000	146,490,000,000	321,695,000,000	1,046,000,000	933,000,000	257,507,000,000
23100	Gross P P E	437,763,000,000	434,890,000,000	510,325,000,000	531,647,000,000	497,251,000,000	488,537,000,000
23189	Receivables	300,786,000,000	273,096,000,000	290,486,000,000	256,662,000,000	190,952,000,000	183,673,000,000
23038	Common Stock	13,032,929,000,000	13,032,929,000,000	13,032,929,000,000	13,032,929,000,000	12,636,175,000,000	12,223,149,000,000
23329	Other Assets	124,280,000,000	190,530,000,000	189,283,000,000	169,995,000,000	87,573,000,000	132,611,000,000
23532	Share Issued	18,109,922,009	18,109,922,009	18,109,922,009	18,109,922,009	14,142,382,081	10,012,124,501
23220	Total Assets	37,074,699,000,000	36,451,971,000,000	32,993,078,000,000	33,617,390,000,000	21,317,575,000,000	16,204,908,000,000
23027	Capital Stock	13,032,929,000,000	13,032,929,000,000	13,032,929,000,000	13,032,929,000,000	12,636,175,000,000	12,223,149,000,000
23382	Other Payable	324,000,000	913,000,000	264,000,000	386,000,000	4,000,000	12,058,000,000
23028	Cash Financial	175,048,000,000	197,020,000,000	178,648,000,000	188,750,000,000	119,138,000,000	118,962,000,000
23179	Prepaid Assets	3,063,075,000,000	3,049,194,000,000	3,045,524,000,000	3,018,983,000,000	3,645,121,000,000	4,104,221,000,000
23223	Total Deposits	32,456,119,000,000	32,137,602,000,000	28,581,577,000,000	29,617,346,000,000	18,471,803,000,000	14,281,870,000,000
23436	Depositsby Bank	2,721,777,000,000	2,899,479,000,000	3,120,526,000,000	3,955,279,000,000	2,525,479,000,000	1,214,618,000,000
23000	Accounts Payable	75,168,000,000	77,182,000,000	63,802,000,000	60,658,000,000	39,727,000,000	43,229,000,000
23245	Invested Capital	4,386,286,000,000	3,996,705,000,000	4,129,440,000,000	4,326,375,000,000	0	1,696,055,000,000
23340	Other Properties	23,271,000,000	21,892,000,000	21,545,000,000	20,727,000,000	17,911,000,000	14,145,000,000
23437	Customer Accounts	29,734,342,000,000	29,238,123,000,000	25,461,051,000,000	25,662,067,000,000	15,946,324,000,000	13,067,252,000,000
23381	Other Liabilities	26,966,000,000	117,657,000,000	94,018,000,000	99,016,000,000	35,609,000,000	17,247,000,000
23478	Other Loan Assets	23,598,397,000,000	21,699,042,000,000	20,055,787,000,000	17,474,311,000,000	9,187,954,000,000	7,350,650,000,000
23204	Retained Earnings	-12,237,902,000,000	-12,258,618,000,000	-12,276,006,000,000	-12,349,237,000,000	-12,435,858,000,000	-11,990,435,000,000
23217	Total Tax Payable	34,498,000,000	32,165,000,000	24,354,000,000	23,657,000,000	16,123,000,000	19,140,000,000
23231	Trading Securities	0	0	30,420,000,000	0	0	0
23280	Common Stock Equity	3,814,286,000,000	3,851,705,000,000	3,809,440,000,000	3,726,375,000,000	2,659,787,000,000	1,443,230,000,000
23063	Deferred Tax Assets	320,039,000,000	320,039,000,000	336,063,000,000	320,039,000,000	272,950,000,000	172,118,000,000
23403	Net Tangible Assets	3,737,937,000,000	3,771,490,000,000	3,729,905,000,000	3,644,755,000,000	2,570,610,000,000	1,343,898,000,000
23215	Stockholders Equity	3,814,286,000,000	3,851,705,000,000	3,809,440,000,000	3,726,375,000,000	2,659,787,000,000	1,443,230,000,000
23383	Tangible Book Value	3,737,937,000,000	3,771,490,000,000	3,729,905,000,000	3,644,755,000,000	2,570,610,000,000	1,343,898,000,000
23374	Total Capitalization	4,386,286,000,000	3,996,705,000,000	4,129,440,000,000	4,326,375,000,000	0	1,696,055,000,000
23312	Land And Improvements	161,067,000,000	161,067,000,000	161,067,000,000	161,067,000,000	146,473,000,000	146,473,000,000
23469	Other Equity Interest	1,001,860,000,000	1,001,860,000,000	1,001,860,000,000	1,001,860,000,000	1,190,000,000,000	895,500,000,000
23393	Ordinary Shares Number	18,109,922,009	18,109,922,009	18,109,922,009	18,109,922,009	14,142,382,081	10,012,124,501
23031	Cash And Due From Banks	2,038,785,000,000	4,358,914,000,000	2,292,806,000,000	4,135,180,000,000	3,255,607,000,000	1,925,618,000,000
23155	Other Intangible Assets	76,349,000,000	80,215,000,000	79,535,000,000	81,620,000,000	89,177,000,000	99,332,000,000
23008	Accumulated Depreciation	-118,337,000,000	-108,414,000,000	-177,430,000,000	-189,600,000,000	-147,719,000,000	-93,276,000,000
23133	Money Market Investments	3,342,449,000,000	2,781,099,000,000	2,771,764,000,000	2,387,732,000,000	0	0
23030	Cash And Cash Equivalents	2,220,497,000,000	4,562,597,000,000	2,478,112,000,000	4,330,814,000,000	3,381,506,000,000	2,051,251,000,000
23012	Additional Paid In Capital	1,915,423,000,000	1,915,423,000,000	1,915,423,000,000	1,915,423,000,000	1,125,357,000,000	178,765,000,000
23275	Buildings And Improvements	172,690,000,000	173,215,000,000	250,412,000,000	273,722,000,000	258,585,000,000	256,147,000,000
23207	Security Agree To Be Resell	3,342,449,000,000	2,781,099,000,000	2,771,764,000,000	2,387,732,000,000	0	0
23020	Available For Sale Securities	3,850,231,000,000	3,307,779,000,000	3,518,684,000,000	3,324,845,000,000	3,480,492,000,000	1,915,205,000,000
23319	Machinery Furniture Equipment	80,735,000,000	78,716,000,000	77,301,000,000	76,131,000,000	74,282,000,000	71,772,000,000
23552	Fixed Assets Revaluation Reserve	146,976,000,000	146,976,000,000	146,976,000,000	146,976,000,000	138,336,000,000	138,336,000,000
23107	Interest Bearing Deposits Assets	6,664,000,000	6,663,000,000	6,658,000,000	6,884,000,000	6,761,000,000	6,671,000,000
23016	Allowance For Loans And Lease Losses	157,126,000,000	154,392,000,000	151,771,000,000	163,590,000,000	211,697,000,000	222,606,000,000
23098	Goodwill And Other Intangible Assets	76,349,000,000	80,215,000,000	79,535,000,000	81,620,000,000	89,177,000,000	99,332,000,000
23261	Total Equity Gross Minority Interest	3,814,286,000,000	3,851,705,000,000	3,809,440,000,000	3,726,375,000,000	2,659,787,000,000	1,443,230,000,000
23259	Total Liabilities Net Minority Interest	33,260,413,000,000	32,600,266,000,000	29,183,638,000,000	29,891,015,000,000	18,657,788,000,000	14,761,678,000,000
23124	Long Term Debt And Capital Lease Obligation	573,687,000,000	146,490,000,000	321,695,000,000	1,046,000,000	933,000,000	257,507,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	5,562,946,000,000	7,343,696,000,000	5,249,876,000,000	6,718,546,000,000	3,381,506,000,000	2,051,251,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	3,342,449,000,000	2,781,099,000,000	2,771,764,000,000	2,387,732,000,000	0	0

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	48,000,000	98,000,000	514,000,000	5,000,000
26185	Free Cash Flow	-102,581,000,000	-99,862,000,000	1,510,359,000,000	-1,597,287,000,000
26027	Changes In Cash	-346,900,000,000	945,152,000,000	1,348,339,000,000	431,080,000,000
26182	Issuance Of Debt	0	0	95,000,000,000	251,839,000,000
26016	End Cash Position	2,212,113,000,000	4,325,461,000,000	3,375,938,000,000	2,026,029,000,000
26112	Purchase Of P P E	-10,250,000,000	-26,861,000,000	-12,811,000,000	-9,150,000,000
26125	Sale Of Investment	-208,607,000,000	948,544,000,000	353,616,000,000	1,784,843,000,000
26005	Capital Expenditure	-16,632,000,000	-34,507,000,000	-18,477,000,000	-36,185,000,000
26012	Financing Cash Flow	377,357,000,000	995,139,000,000	1,396,519,000,000	246,112,000,000
26013	Investing Cash Flow	-638,308,000,000	15,368,000,000	-1,577,016,000,000	1,746,070,000,000
26014	Operating Cash Flow	-85,949,000,000	-65,355,000,000	1,528,836,000,000	-1,561,102,000,000
26098	Common Stock Issuance	0	262,000,000	860,000,000	0
26283	Cash Paymentsfor Loans	-2,992,762,000,000	-9,554,003,000,000	-2,702,442,000,000	-1,193,558,000,000
26110	Purchase Of Investment	-413,117,000,000	-898,767,000,000	-1,912,669,000,000	-2,593,000,000
26015	Beginning Cash Position	2,559,013,000,000	3,375,938,000,000	2,026,029,000,000	1,593,328,000,000
26277	Cash Receiptsfrom Loans	415,527,000,000	1,738,219,000,000	984,598,000,000	987,829,000,000
26223	Classesof Cash Payments	-7,739,294,000,000	-13,633,085,000,000	-4,187,940,000,000	-3,310,582,000,000
26099	Long Term Debt Issuance	0	0	95,000,000,000	251,839,000,000
26108	Purchase Of Intangibles	-6,382,000,000	-7,646,000,000	-5,666,000,000	-27,035,000,000
26181	Issuance Of Capital Stock	0	262,000,000	860,000,000	0
26071	Net Common Stock Issuance	0	262,000,000	860,000,000	0
26284	Interestand Commission Paid	-1,537,024,000,000	-1,029,666,000,000	-892,275,000,000	-974,510,000,000
26073	Net Long Term Debt Issuance	0	0	95,000,000,000	251,839,000,000
26164	Net Other Financing Charges	1,699,175,000,000	1,001,860,000,000	1,310,000,000,000	0
26119	Net P P E Purchase And Sale	-10,202,000,000	-26,763,000,000	-12,297,000,000	-9,145,000,000
26072	Net Issuance Payments Of Debt	0	0	95,000,000,000	251,839,000,000
26226	Paymentson Behalfof Employees	-314,979,000,000	-288,209,000,000	-269,353,000,000	-259,253,000,000
26063	Effect Of Exchange Rate Changes	2,079,000,000	4,371,000,000	1,570,000,000	1,621,000,000
26118	Net Investment Purchase And Sale	-621,724,000,000	49,777,000,000	-1,559,053,000,000	1,782,250,000,000
26117	Net Intangibles Purchase And Sale	-6,382,000,000	-7,646,000,000	-5,666,000,000	-27,035,000,000
26228	Other Cash Paymentsfrom Operating Activities	-2,894,529,000,000	-2,761,207,000,000	-323,870,000,000	-510,646,000,000
26222	Other Cash Receiptsfrom Operating Activities	695,520,000,000	683,974,000,000	530,544,000,000	284,356,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	0	0	0	-372,615,000,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	6,542,298,000,000	11,145,537,000,000	4,191,318,000,000	0
26278	Cash Receiptsfrom Securities Related Activities	21,818,000,000	0	10,316,000,000	477,295,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-85,949,000,000	-65,355,000,000	1,528,836,000,000	-1,561,102,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	7,653,345,000,000	13,567,730,000,000	5,716,776,000,000	1,749,480,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	48,000,000	5,000,000	3,000,000	31,000,000	98,000,000	514,000,000	5,000,000
26185	Free Cash Flow	-102,581,000,000	-2,052,088,000,000	2,177,482,000,000	-1,657,620,000,000	-99,862,000,000	1,510,359,000,000	-1,597,287,000,000
26027	Changes In Cash	-346,900,000,000	-2,343,075,000,000	2,084,335,000,000	-1,850,624,000,000	945,152,000,000	1,348,339,000,000	431,080,000,000
26182	Issuance Of Debt	0	0	0	0	0	95,000,000,000	251,839,000,000
26016	End Cash Position	2,212,113,000,000	2,214,192,000,000	4,557,267,000,000	2,472,932,000,000	4,325,461,000,000	3,375,938,000,000	2,026,029,000,000
26112	Purchase Of P P E	-10,250,000,000	-3,504,000,000	-1,865,000,000	-2,842,000,000	-26,861,000,000	-12,811,000,000	-9,150,000,000
26125	Sale Of Investment	-208,607,000,000	-5,071,380,000,000	5,685,881,000,000	897,000,000	948,544,000,000	353,616,000,000	1,784,843,000,000
26005	Capital Expenditure	-16,632,000,000	-3,590,000,000	-6,411,000,000	-4,594,000,000	-34,507,000,000	-18,477,000,000	-36,185,000,000
26012	Financing Cash Flow	377,357,000,000	-370,000,000	-884,000,000	-321,000,000	995,139,000,000	1,396,519,000,000	246,112,000,000
26013	Investing Cash Flow	-638,308,000,000	-294,207,000,000	-98,674,000,000	-197,277,000,000	15,368,000,000	-1,577,016,000,000	1,746,070,000,000
26014	Operating Cash Flow	-85,949,000,000	-2,048,498,000,000	2,183,893,000,000	-1,653,026,000,000	-65,355,000,000	1,528,836,000,000	-1,561,102,000,000
26098	Common Stock Issuance	0	0	0	0	262,000,000	860,000,000	0
26283	Cash Paymentsfor Loans	-2,992,762,000,000	-2,782,820,000,000	-1,709,152,000,000	-523,840,000,000	-9,554,003,000,000	-2,702,442,000,000	-1,193,558,000,000
26110	Purchase Of Investment	-413,117,000,000	4,780,758,000,000	-5,778,147,000,000	-193,611,000,000	-898,767,000,000	-1,912,669,000,000	-2,593,000,000
26015	Beginning Cash Position	2,559,013,000,000	4,557,267,000,000	2,472,932,000,000	4,325,461,000,000	3,375,938,000,000	2,026,029,000,000	1,593,328,000,000
26277	Cash Receiptsfrom Loans	415,527,000,000	634,470,000,000	617,929,000,000	534,137,000,000	1,738,219,000,000	984,598,000,000	987,829,000,000
26223	Classesof Cash Payments	-7,739,294,000,000	-3,499,192,000,000	-1,128,704,000,000	-2,213,587,000,000	-13,633,085,000,000	-4,187,940,000,000	-3,310,582,000,000
26099	Long Term Debt Issuance	0	0	0	0	0	95,000,000,000	251,839,000,000
26108	Purchase Of Intangibles	-6,382,000,000	-86,000,000	-4,546,000,000	-1,752,000,000	-7,646,000,000	-5,666,000,000	-27,035,000,000
26181	Issuance Of Capital Stock	0	0	0	0	262,000,000	860,000,000	0
26071	Net Common Stock Issuance	0	0	0	0	262,000,000	860,000,000	0
26284	Interestand Commission Paid	-1,537,024,000,000	-455,014,000,000	-404,281,000,000	-363,287,000,000	-1,029,666,000,000	-892,275,000,000	-974,510,000,000
26073	Net Long Term Debt Issuance	0	0	0	0	0	95,000,000,000	251,839,000,000
26164	Net Other Financing Charges	1,699,175,000,000	0	0	0	1,001,860,000,000	1,310,000,000,000	0
26119	Net P P E Purchase And Sale	-10,202,000,000	-3,499,000,000	-1,862,000,000	-2,811,000,000	-26,763,000,000	-12,297,000,000	-9,145,000,000
26072	Net Issuance Payments Of Debt	0	0	0	0	0	95,000,000,000	251,839,000,000
26226	Paymentson Behalfof Employees	-314,979,000,000	-94,316,000,000	-71,167,000,000	-79,924,000,000	-288,209,000,000	-269,353,000,000	-259,253,000,000
26063	Effect Of Exchange Rate Changes	2,079,000,000	0	0	-1,905,000,000	4,371,000,000	1,570,000,000	1,621,000,000
26118	Net Investment Purchase And Sale	-621,724,000,000	-290,622,000,000	-92,266,000,000	-192,714,000,000	49,777,000,000	-1,559,053,000,000	1,782,250,000,000
26117	Net Intangibles Purchase And Sale	-6,382,000,000	-86,000,000	-4,546,000,000	-1,752,000,000	-7,646,000,000	-5,666,000,000	-27,035,000,000
26228	Other Cash Paymentsfrom Operating Activities	-2,894,529,000,000	-167,042,000,000	340,118,000,000	-530,758,000,000	-2,761,207,000,000	-323,870,000,000	-510,646,000,000
26222	Other Cash Receiptsfrom Operating Activities	695,520,000,000	70,706,000,000	29,433,000,000	26,424,000,000	683,974,000,000	530,544,000,000	284,356,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	0	0	0	-715,778,000,000	0	0	-372,615,000,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	6,542,298,000,000	745,518,000,000	0	0	11,145,537,000,000	4,191,318,000,000	0
26278	Cash Receiptsfrom Securities Related Activities	21,818,000,000	0	0	0	0	10,316,000,000	477,295,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-85,949,000,000	-2,048,498,000,000	2,183,893,000,000	-1,653,026,000,000	-65,355,000,000	1,528,836,000,000	-1,561,102,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	7,653,345,000,000	1,450,694,000,000	3,312,597,000,000	560,561,000,000	13,567,730,000,000	5,716,776,000,000	1,749,480,000,000

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BCIC	PT Bank JTrust Indonesia Tbk	2024-04-15	At close: 03:44PM WIB	105	106	103	104	102.00 - 106.00	102	106	93.00 - 173.00	93	173	76,400	486,343	1,865,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-04-12	At close: 03:44PM WIB	105	106	103	104	102.00 - 106.00	102	106	93.00 - 173.00	93	173	76,400	488,405	1,865,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-04-11	At close: 03:44PM WIB	105	106	103	104	102.00 - 106.00	102	106	93.00 - 173.00	93	173	76,400	493,140	1,865,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-04-10	At close: 03:44PM WIB	105	106	103	104	102.00 - 106.00	102	106	93.00 - 173.00	93	173	76,400	488,932	1,865,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-04-05	At close: 03:44PM WIB	105	106	103	104	102.00 - 106.00	102	106	93.00 - 173.00	93	173	76,400	506,172	1,865,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-04-04	At close: 03:23PM WIB	105	103	104	105	103.00 - 105.00	103	105	93.00 - 173.00	93	173	146,500	507,010	1,902,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-04-03	At close: 03:35PM WIB	106	106	104	105	102.00 - 107.00	102	107	93.00 - 173.00	93	173	286,200	506,672	1,902,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-04-02	At close: 04:12PM WIB	102	103	116	104	103.00 - 116.00	103	116	93.00 - 173.00	93	173	1,992,000	474,681	1,920,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-04-01	At close: 04:00PM WIB	104	104	105	102	101.00 - 106.00	101	106	93.00 - 173.00	93	173	1,105,000	459,850	1,847,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-29	At close: 04:00PM WIB	106	106	105	104	103.00 - 106.00	103	106	93.00 - 173.00	93	173	465,300	459,850	1,883,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-28	At close: 04:00PM WIB	106	106	105	104	103.00 - 106.00	103	106	93.00 - 173.00	93	173	465,300	462,094	1,883,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-27	At close: 04:00PM WIB	109	107	0	0	105.00 - 107.00	105	107	93.00 - 173.00	93	173	972,500	461,805	1,920,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-26	At close: 04:11PM WIB	109	109	0	0	109.00 - 111.00	109	111	93.00 - 173.00	93	173	419,400	470,736	1,974,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-25	At close: 04:00PM WIB	109	109	0	0	107.00 - 109.00	107	109	93.00 - 173.00	93	173	205,300	478,994	1,974,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-22	At close: 04:06PM WIB	109	109	108	110	108.00 - 110.00	108	110	93.00 - 173.00	93	173	241,000	483,244	1,974,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-21	At close: 04:00PM WIB	110	0	0	0	0.0000 - 0.0000	0	0		0		0	465,778	0	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-14	As of 11:47AM WIB. Market open.	110	111	110	112	110.00 - 112.00	110	112	93.00 - 173.00	93	173	75,600	520,616	1,992,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-13	At close: 03:46PM WIB	112	113	110	112	110.00 - 113.00	110	113	93.00 - 173.00	93	173	216,100	546,394	1,992,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-11	At close: 03:36PM WIB	111	110	111	113	110.00 - 113.00	110	113	93.00 - 173.00	93	173	199,600	588,110	2,028,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-08	At close: 03:36PM WIB	111	110	111	113	110.00 - 113.00	110	113	93.00 - 173.00	93	173	199,600	655,329	2,028,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-05	At close: 04:05PM WIB	114	114	111	112	110.00 - 114.00	110	114	93.00 - 173.00	93	173	120,600	660,808	2,028,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-04	At close: 02:58PM WIB	113	110	111	113	109.00 - 114.00	109	114	93.00 - 173.00	93	173	420,200	665,458	2,065,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-01	At close: 04:01PM WIB	113	112	110	113	107.00 - 113.00	107	113	93.00 - 173.00	93	173	453,500	666,598	2,046,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-02-29	At close: 04:13PM WIB	114	0	0	0	0.0000 - 0.0000	0	0		0		0	721,115	0	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-02-28	At close: 04:13PM WIB	114	114	112	114	112.00 - 114.00	112	114	93.00 - 173.00	93	173	324,700	721,115	2,046,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	114	115	113	114	113.00 - 115.00	113	115	93.00 - 173.00	93	173	28,900	734,244	2,065,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	114	114	113	114	112.00 - 114.00	112	114	93.00 - 173.00	93	173	648,300	740,445	2,065,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk	2024-02-23	At close: 03:41PM WIB	113	114	113	114	112.00 - 114.00	112	114	93.00 - 173.00	93	173	19,700	783,071	2,065,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk (BCIC.JK)	2024-02-22	At close: 04:00PM WIB	114	113	113	114	111.00 - 114.00	111	114	93.00 - 173.00	93	173	275,300	806,659	2,046,000,000,000	-42	N/A	N/A (N/A)	N/A
BCIC	PT Bank JTrust Indonesia Tbk (BCIC.JK)	2024-02-21	At close: 04:00PM WIB	113	113	113	114	113.00 - 115.00	113	115	93.00 - 173.00	93	173	192,200	809,847	2,065,000,000,000	-42	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	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	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 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)
BCIC	PT Bank JTrust Indonesia Tbk	2024-04-15	1,420,000,000,000	0	0	173	93	111	123	488	721	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-04-12	1,420,000,000,000	0	0	173	93	112	123	493	721	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-04-11	1,420,000,000,000	0	0	173	93	112	123	489	721	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-04-10	1,420,000,000,000	0	0	173	93	112	123	489	721	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-04-05	1,420,000,000,000	0	0	173	0	113	123	507	719	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-04-04	1,420,000,000,000	0	0	173	0	114	123	507	731	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-04-03	1,420,000,000,000	0	0	173	0	114	123	475	540	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-04-02	1,420,000,000,000	0	0	173	0	114	123	460	460	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-04-01	1,420,000,000,000	0	0	173	0	114	123	460	460	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-29	1,420,000,000,000	0	0	173	93	115	123	462	425	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-28	1,420,000,000,000	0	0	173	0	115	123	462	287	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-27	1,420,000,000,000	0	0	173	0	115	123	471	307	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-26	1,420,000,000,000	0	0	173	0	115	123	479	319	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-25	1,420,000,000,000	0	0	173	93	115	123	479	319	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-22	1,420,000,000,000	0	0	173	0	116	123	466	219	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-21	1,420,000,000,000	0	0	173	93	116	123	466	219	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-14	1,420,000,000,000	0	0	173	0	118	123	546	405	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-13	1,420,000,000,000	0	0	173	0	118	123	566	405	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-11	1,420,000,000,000	0	0	173	93	118	123	648	405	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-08	1,420,000,000,000	0	0	173	93	118	122	655	387	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-05	1,420,000,000,000	0	0	173	0	118	122	665	370	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-04	1,420,000,000,000	0	0	173	93	118	122	665	370	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-03-01	1,420,000,000,000	0	0	173	93	119	122	667	348	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-02-29	1,420,000,000,000	-4	29	173	0	119	122	721	349	284	18,110,000,000	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-02-28	1,420,000,000,000	-4	28	173	0	119	122	734	353	284	18,110,000,000	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-02-27	1,420,000,000,000	0	0	173	0	119	122	740	345	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk	2024-02-26	1,420,000,000,000	0	0	173	0	119	122	740	345	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk (BCIC.JK)	2024-02-23	1,420,000,000,000	0	0	173	0	120	122	807	342	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk (BCIC.JK)	2024-02-22	1,420,000,000,000	-4	24	173	93	120	122	807	342	284	18,110,000,000	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000
BCIC	PT Bank JTrust Indonesia Tbk (BCIC.JK)	2024-02-21	1,420,000,000,000	0	0	173	93	120	122	810	352	284	0	181	97	3	N/A	N/A	1:100000	Oct 03, 2018	Dec 31, 2022	Sep 30, 2023	13	11	3	841,790,000,000	46	-11	112,900,000,000	-42	-70	4,510,000,000,000	249	324,000,000	211	-6,630,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	96	96	96	96	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	95	96	95	96	3,600
2024-05-08	15:48:00	95	95	94	94	0
2024-05-08	15:47:00	95	95	95	95	104,000
2024-05-08	15:46:00	95	95	95	95	2,000
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	15:40:48	95	95	95	95	0
2024-05-08	15:40:00	95	95	95	95	200
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	95	95	95	95	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	96	96	95	95	54,400
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	96	96	96	96	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	95	96	94	96	3,600
2024-05-08	15:46:00	95	95	95	95	106,000
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	15:40:48	95	95	95	95	0
2024-05-08	15:40:00	95	95	95	95	200
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	95	95	95	95	0
2024-05-08	15:34:00	96	96	95	95	54,400
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	96	96	96	96	0
2024-05-08	15:18:00	96	96	96	96	1,000
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	95	95	95	95	21,600
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	96	96	95	95	20,900
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	96	96	96	96	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	95	96	94	96	72,200
2024-05-08	15:40:48	95	95	95	95	0
2024-05-08	15:40:00	95	95	95	95	200
2024-05-08	15:35:00	95	95	95	95	0
2024-05-08	15:30:00	96	96	95	95	54,400
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	96	96	96	96	0
2024-05-08	15:15:00	96	96	96	96	1,000
2024-05-08	15:10:00	95	95	95	95	21,600
2024-05-08	15:05:00	96	96	95	95	20,900
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	96	96	96	96	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:44:43	96	96	96	96	0
2024-05-08	14:40:00	96	96	96	96	13,400
2024-05-08	14:35:00	97	97	97	97	100
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	96	96	96	96	500
2024-05-08	14:20:00	98	98	94	94	600,100
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	98	98	97	97	3,900
2024-05-08	14:05:00	98	98	98	98	4,200
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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	96	96	96	96	0
2024-05-08	15:45:00	95	96	94	96	72,200
2024-05-08	15:40:48	95	95	95	95	0
2024-05-08	15:30:00	96	96	95	95	54,600
2024-05-08	15:15:00	96	96	96	96	1,000
2024-05-08	15:00:00	96	96	95	95	42,500
2024-05-08	14:45:00	96	96	96	96	0
2024-05-08	14:44:43	96	96	96	96	0
2024-05-08	14:30:00	97	97	96	96	13,500
2024-05-08	14:15:00	98	98	94	96	600,600
2024-05-08	14:00:00	98	98	97	97	8,100
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:02	98	98	98	98	0
2024-05-08	13:30:00	98	98	98	98	600
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	11:55:59	97	97	97	97	0
2024-05-08	11:45:00	97	97	97	97	10,000
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	10:58:49	97	97	97	97	0
2024-05-08	10:45:00	99	99	97	97	4,900
2024-05-08	10:39:03	99	99	99	99	0
2024-05-08	10:30:00	97	99	97	99	23,000
2024-05-08	10:15:00	98	98	98	98	1,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	96	96	96	96	0
2024-05-08	15:40:48	95	95	95	95	0
2024-05-08	15:30:00	96	96	94	96	126,800
2024-05-08	15:00:00	96	96	95	96	43,500
2024-05-08	14:44:43	96	96	96	96	0
2024-05-08	14:30:00	97	97	96	96	13,500
2024-05-08	14:00:00	98	98	94	96	608,700
2024-05-08	13:30:02	98	98	98	98	0
2024-05-08	13:30:00	98	98	98	98	600
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	11:55:59	97	97	97	97	0
2024-05-08	11:30:00	97	97	97	97	10,000
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:58:49	97	97	97	97	0
2024-05-08	10:39:03	99	99	99	99	0
2024-05-08	10:30:00	97	99	97	97	27,900
2024-05-08	10:00:00	98	98	98	98	17,100
2024-05-08	09:52:17	98	98	98	98	0
2024-05-08	09:30:00	98	98	98	98	22,300
2024-05-08	09:06:51	98	98	98	98	0
2024-05-08	09:00:00	97	98	97	98	400
2024-05-07	16:00:00	96	96	96	96	0
2024-05-07	15:30:00	96	96	95	96	64,400
2024-05-07	15:00:00	96	96	96	96	56,900
2024-05-07	14:52:53	97	97	97	97	0
2024-05-07	14:30:00	97	97	96	97	20,800
2024-05-07	14:00:00	97	97	97	97	3,100
2024-05-07	13:57:20	97	97	97	97	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	96	96	96	96	0
2024-05-08	15:40:48	95	95	95	95	0
2024-05-08	15:00:00	96	96	94	96	159,100
2024-05-08	14:44:43	96	96	96	96	0
2024-05-08	14:00:00	98	98	94	96	615,800
2024-05-08	13:30:02	98	98	98	98	0
2024-05-08	13:00:00	98	98	98	98	600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:59	97	97	97	97	0
2024-05-08	11:00:00	97	97	97	97	10,000
2024-05-08	10:58:49	97	97	97	97	0
2024-05-08	10:39:03	99	99	99	99	0
2024-05-08	10:00:00	98	99	97	97	38,300
2024-05-08	09:52:17	98	98	98	98	0
2024-05-08	09:06:51	98	98	98	98	0
2024-05-08	09:00:00	97	98	97	98	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	96	96	95	96	120,600
2024-05-07	14:52:53	97	97	97	97	0
2024-05-07	14:00:00	97	97	96	97	23,900
2024-05-07	13:57:20	97	97	97	97	0
2024-05-07	13:00:00	97	97	97	97	24,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:46:50	97	97	97	97	0
2024-05-07	11:17:40	97	97	97	97	0
2024-05-07	11:00:00	97	98	97	97	31,100
2024-05-07	10:30:24	97	97	97	97	0
2024-05-07	10:00:00	97	97	97	97	86,700
2024-05-07	09:47:22	96	96	96	96	0
2024-05-07	09:04:47	97	97	97	97	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	96	96	96	96	0
2024-05-08	15:40:48	95	95	95	95	0
2024-05-08	15:00:00	96	96	94	96	171,500
2024-05-08	14:44:43	96	96	96	96	0
2024-05-08	13:30:02	98	98	98	98	0
2024-05-08	13:30:00	98	98	94	96	622,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:59	97	97	97	97	0
2024-05-08	10:58:49	97	97	97	97	0
2024-05-08	10:39:03	99	99	99	99	0
2024-05-08	10:30:00	97	99	97	97	37,900
2024-05-08	09:52:17	98	98	98	98	0
2024-05-08	09:06:51	98	98	98	98	0
2024-05-08	09:00:00	97	98	97	98	39,800
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	96	96	95	96	122,300
2024-05-07	14:52:53	97	97	97	97	0
2024-05-07	13:57:20	97	97	97	97	0
2024-05-07	13:30:00	97	97	96	97	48,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:46:50	97	97	97	97	0
2024-05-07	11:17:40	97	97	97	97	0
2024-05-07	10:30:24	97	97	97	97	0
2024-05-07	10:30:00	97	98	97	97	106,100
2024-05-07	09:47:22	96	96	96	96	0
2024-05-07	09:04:47	97	97	97	97	0
2024-05-07	09:00:00	97	97	96	97	134,700
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:01:35	98	98	98	98	0
2024-05-06	15:00:00	98	99	97	98	46,700

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	97	99	94	96	850,200
2024-05-07	09:00:00	97	98	95	96	416,100
2024-05-06	09:00:00	98	99	96	98	165,900
2024-05-03	09:00:00	98	99	97	97	344,500
2024-05-02	09:00:00	100	100	98	99	260,200
2024-04-30	09:00:00	100	100	99	100	115,400
2024-04-29	09:00:00	100	101	98	100	667,000
2024-04-26	09:00:00	99	101	99	100	137,200
2024-04-25	09:00:00	99	101	98	99	196,700
2024-04-24	09:00:00	100	101	99	100	227,800
2024-04-23	09:00:00	100	102	100	100	119,800
2024-04-22	09:00:00	101	102	99	100	148,800
2024-04-19	09:00:00	102	104	100	103	549,900
2024-04-18	09:00:00	102	104	102	104	53,500
2024-04-17	09:00:00	102	107	101	103	533,900
2024-04-16	09:00:00	103	104	101	103	103,300
2024-04-05	09:00:00	106	106	102	103	76,400
2024-04-04	09:00:00	103	105	103	105	146,500
2024-04-03	09:00:00	106	107	102	105	286,200
2024-04-02	09:00:00	103	116	103	106	1,992,000
2024-04-01	09:00:00	104	106	101	102	1,105,000
2024-03-28	09:00:00	106	106	103	104	465,300
2024-03-27	09:00:00	107	107	105	106	972,500
2024-03-26	09:00:00	111	111	109	109	419,400
2024-03-25	09:00:00	109	109	107	109	205,300
2024-03-22	09:00:00	109	110	108	109	241,000
2024-03-21	09:00:00	110	111	101	109	1,440,500
2024-03-20	09:00:00	111	112	109	110	59,600
2024-03-19	09:00:00	109	113	108	112	410,100
2024-03-18	09:00:00	109	110	108	109	76,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	98	99	96	98	165,900
2024-05-03	09:00:00	98	99	97	97	344,500
2024-05-02	09:00:00	100	100	98	99	260,200
2024-04-30	09:00:00	100	100	99	100	115,400
2024-04-29	09:00:00	100	101	98	100	667,000
2024-04-26	09:00:00	99	101	99	100	137,200
2024-04-25	09:00:00	99	101	98	99	196,700
2024-04-24	09:00:00	100	101	99	100	227,800
2024-04-23	09:00:00	100	102	100	100	119,800
2024-04-22	09:00:00	101	102	99	100	148,800
2024-04-19	09:00:00	102	104	100	103	549,900
2024-04-18	09:00:00	102	104	102	104	53,500
2024-04-17	09:00:00	102	107	101	103	533,900
2024-04-16	09:00:00	103	104	101	103	103,300
2024-04-05	09:00:00	106	106	102	103	76,400
2024-04-04	09:00:00	103	105	103	105	146,500
2024-04-03	09:00:00	106	107	102	105	286,200
2024-04-02	09:00:00	103	116	103	106	1,992,000
2024-04-01	09:00:00	104	106	101	102	1,105,000
2024-03-28	09:00:00	106	106	103	104	465,300
2024-03-27	09:00:00	107	107	105	106	972,500
2024-03-26	09:00:00	111	111	109	109	419,400
2024-03-25	09:00:00	109	109	107	109	205,300
2024-03-22	09:00:00	109	110	108	109	241,000
2024-03-21	09:00:00	110	111	101	109	1,440,500
2024-03-20	09:00:00	111	112	109	110	59,600
2024-03-19	09:00:00	109	113	108	112	410,100
2024-03-18	09:00:00	109	110	108	109	76,900
2024-03-15	09:00:00	110	112	109	109	307,100
2024-03-14	09:00:00	111	112	110	110	115,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	98	99	94	96	1,432,200
2024-04-28	00:00:00	100	101	97	97	1,387,100
2024-04-21	00:00:00	101	102	98	100	830,300
2024-04-14	00:00:00	103	107	100	103	1,240,600
2024-04-07	00:00:00	103	103	103	103	0
2024-03-31	00:00:00	104	116	101	103	3,606,100
2024-03-24	00:00:00	109	111	103	104	2,062,500
2024-03-17	00:00:00	109	113	101	109	2,228,100
2024-03-10	00:00:00	113	113	109	109	638,300
2024-03-03	00:00:00	110	114	109	112	1,424,200
2024-02-25	00:00:00	114	115	107	113	2,624,500
2024-02-18	00:00:00	116	117	111	114	1,075,000
2024-02-11	00:00:00	117	118	111	116	1,807,500
2024-02-04	00:00:00	119	119	115	117	833,400
2024-01-28	00:00:00	119	120	114	118	2,745,300
2024-01-21	00:00:00	121	123	113	119	5,425,300
2024-01-14	00:00:00	120	123	118	121	1,903,700
2024-01-07	00:00:00	125	126	119	120	3,060,500
2023-12-31	00:00:00	120	128	120	127	843,000
2023-12-24	00:00:00	121	133	120	120	2,693,900
2023-12-17	00:00:00	124	127	116	121	4,290,100
2023-12-10	00:00:00	130	132	117	124	9,482,300
2023-12-03	00:00:00	133	138	128	129	2,331,700
2023-11-26	00:00:00	131	139	125	133	7,194,600
2023-11-19	00:00:00	125	138	121	131	5,559,900
2023-11-12	00:00:00	135	136	125	125	4,425,600
2023-11-05	00:00:00	129	143	126	135	7,605,800
2023-10-29	00:00:00	116	135	116	129	4,106,000
2023-10-22	00:00:00	120	131	116	119	3,428,200
2023-10-15	00:00:00	127	130	119	121	3,094,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	100	100	94	96	2,036,900
2024-03-31	00:00:00	104	116	98	100	6,459,400
2024-02-29	00:00:00	112	114	101	104	6,806,600
2024-01-31	00:00:00	117	119	110	113	6,283,500
2023-12-31	00:00:00	120	128	113	116	13,581,200
2023-11-30	00:00:00	128	139	116	120	23,199,100
2023-10-31	00:00:00	121	143	121	127	23,155,000
2023-09-30	00:00:00	140	140	116	121	16,727,300
2023-08-31	00:00:00	142	164	134	139	77,860,000
2023-07-31	00:00:00	113	173	111	140	220,010,100
2023-06-30	00:00:00	106	124	104	112	40,221,700
2023-05-31	00:00:00	96	122	93	106	81,955,600
2023-04-30	00:00:00	102	110	93	96	9,891,600
2023-03-31	00:00:00	104	106	100	103	883,300
2023-02-28	00:00:00	113	115	110	111	336,800
2023-01-31	00:00:00	118	120	116	119	1,421,200
2022-12-31	00:00:00	192	220	122	127	641,550,800
2022-11-30	00:00:00	135	174	117	174	32,436,300
2022-10-31	00:00:00	125	143	125	134	15,065,800
2022-09-30	00:00:00	145	147	125	133	23,299,400
2022-08-31	00:00:00	160	163	142	145	23,574,300
2022-07-31	00:00:00	158	185	154	159	59,806,500
2022-06-30	00:00:00	152	163	142	158	21,339,800
2022-05-31	00:00:00	169	172	146	154	31,143,600
2022-04-30	00:00:00	141	198	132	169	119,963,300
2022-03-31	00:00:00	169	178	138	141	35,715,100
2022-02-28	00:00:00	165	182	138	167	67,951,700
2022-01-31	00:00:00	168	212	164	165	87,008,200
2021-12-31	00:00:00	206	212	165	168	67,860,600
2021-11-30	00:00:00	242	268	200	206	346,960,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	100	100	94	96	2,036,900
2024-03-31	00:00:00	104	116	98	100	6,344,000
2024-02-29	00:00:00	112	114	101	104	6,806,600
2024-01-31	00:00:00	117	119	98	100	19,549,500
2023-12-31	00:00:00	120	128	101	104	26,671,300
2023-11-30	00:00:00	128	139	110	113	43,063,800
2023-10-31	00:00:00	121	143	113	116	59,935,300
2023-09-30	00:00:00	140	143	116	120	63,081,400
2023-08-31	00:00:00	142	164	116	127	117,742,300
2023-07-31	00:00:00	113	173	111	121	314,597,400
2023-06-30	00:00:00	106	173	104	139	338,091,800
2023-05-31	00:00:00	96	173	93	140	342,187,400
2023-04-30	00:00:00	102	124	93	112	132,068,900
2023-03-31	00:00:00	103	122	93	106	100,256,700
2023-02-28	00:00:00	113	115	93	96	25,308,900
2023-01-31	00:00:00	118	130	98	103	32,281,000
2022-10-31	00:00:00	125	220	117	127	689,052,900
2022-07-31	00:00:00	158	185	125	133	106,680,200
2022-04-30	00:00:00	141	198	132	158	172,446,700
2022-01-31	00:00:00	168	212	138	141	190,675,000
2021-10-31	00:00:00	150	316	131	168	2,193,730,900
2021-07-31	00:00:00	540	1,205	150	150	637,522,100
2021-04-30	00:00:00	700	1,090	580	580	8,105,800
2021-01-31	00:00:00	700	700	700	700	0

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2018-10-03	09:00:00	1	100,000	1:100000

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