Informasi Saham BCIP PT Bumi Citra Permai 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 (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	0	0	0
14008	Pe Ratio	4	4	6	5
102	Enterprises Value E B I T D A Ratio	8	4	5	-20
40001	Market Cap	11	71,495,776,250	85,794,931,500	97,234,255,700
14010	Ps Ratio	22	1	1	1
101	Enterprises Value Revenue Ratio	30	1	1	19
40002	Enterprise Value	39	77,417,009,494	93,899,139,037	124,604,469,091

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	0	0	0	0	0	0
14008	Pe Ratio	4	4	6	6	5	5	5
102	Enterprises Value E B I T D A Ratio	8	4	5	5	5	4	-20
40001	Market Cap	11	71,495,776,250	85,794,931,500	95,804,340,175	91,514,593,600	84,365,015,975	97,234,255,700
14010	Ps Ratio	22	1	1	1	1	1	1
101	Enterprises Value Revenue Ratio	30	1	1	1	1	1	19
40002	Enterprise Value	39	77,417,009,494	93,899,139,037	99,375,463,189	117,299,669,097	75,643,135,122	124,604,469,091

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	19,275,591,989	-5,508,242,049	19,362,473,058	2,516,779,405	13,249,580,451
20304	Write Off	0	0	431,282,532	0	0
20091	Net Income	16,363,388,997	-2,387,079,657	15,564,168,008	-1,554,217,480	11,329,044,491
29004	Basic E P S	11	0	11	-1	8
20190	E B I T D A	20,182,722,924	-5,284,170,073	20,184,972,994	4,111,767,729	14,373,553,191
20007	Amortization	341,256,840	85,314,213	341,256,836	0	320,182,205
20046	Gross Profit	49,798,297,209	6,004,705,965	49,100,419,300	34,508,884,396	35,309,967,802
29009	Diluted E P S	11	0	11	-1	8
20136	Pretax Income	19,208,966,578	-4,273,151,335	19,307,624,416	2,458,745,163	13,141,300,201
20145	Tax Provision	1,918,002,116	-2,008,552,460	2,243,772,427	2,334,565,796	150,483,452
20100	Total Revenue	94,302,986,070	12,354,353,586	93,742,996,267	60,409,520,263	73,155,228,143
20164	Total Expenses	82,981,167,968	16,790,335,528	81,531,554,273	63,933,634,513	77,531,944,153
20013	Cost Of Revenue	44,504,688,861	6,349,647,620	44,642,576,967	25,900,635,867	37,845,260,342
20177	Interest Income	101,623,244	101,623,244	40,567,123	225,473,767	1,480,109
20057	Interest Expense	66,625,411	-1,235,090,714	54,848,642	58,034,242	108,280,250
20109	Operating Income	11,321,818,102	-4,435,981,943	12,211,441,994	-3,524,114,250	-4,376,716,009
20316	Normalized Income	16,240,068,353	-2,387,079,657	15,945,330,451	1,542,281,272	2,711,008,705
20108	Operating Expense	38,476,479,107	10,440,687,908	36,888,977,306	38,032,998,646	39,686,683,811
20112	Operating Revenue	94,302,986,070	12,354,353,586	93,742,996,267	60,409,520,263	73,155,228,143
20087	Minority Interests	-927,575,465	-122,480,782	-1,499,683,981	-1,678,396,846	-1,661,772,257
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-25,739,951	1,326,840,080	-41,385,401	135,948,355	-162,169,808
20416	Total Unusual Items	137,000,000	0	-431,282,532	-3,969,870,195	8,717,865,673
29010	Basic Average Shares	1,429,915,525	0	1,429,915,525	1,429,915,525	1,429,915,525
20269	Other Special Charges	-137,000,000	0	818,210,685	3,969,870,195	-8,717,865,673
29011	Diluted Average Shares	1,429,915,525	0	1,429,915,525	1,429,915,525	1,429,915,525
20420	Normalized E B I T D A	20,045,722,924	-5,284,170,073	20,616,255,526	8,081,637,924	5,655,687,518
20162	Special Income Charges	137,000,000	0	-431,282,532	-3,969,870,195	8,717,865,673
20315	Reconciled Depreciation	907,130,935	224,071,976	822,499,936	1,594,988,324	1,123,972,740
20312	Other Operating Expenses	1,524,269,694	128,950,838	1,657,571,198	1,351,063,696	855,719,055
20368	Total Other Finance Cost	60,737,784	9,873,878	27,103,882	31,491,170	55,369,667
20440	Rent Expense Supplemental	69,322,917	0	0	9,000,000	0
20314	Reconciled Cost Of Revenue	44,504,688,861	6,349,647,620	44,642,576,967	25,900,635,867	37,845,260,342
20419	Tax Effect Of Unusual Items	13,679,356	0	-50,120,089	-873,371,443	99,829,887
20018	Depreciation Income Statement	565,874,095	138,757,763	481,243,100	1,594,988,324	1,123,972,740
20075	Interest Income Non Operating	101,623,244	101,623,244	40,567,123	225,473,767	1,480,109
20158	Selling And Marketing Expense	163,150,000	3,150,000	90,786,756	395,788,843	514,186,388
20064	Interest Expense Non Operating	66,625,411	-1,235,090,714	54,848,642	58,034,242	108,280,250
20093	Net Income Common Stockholders	16,363,388,997	-2,387,079,657	15,564,168,008	-1,554,217,480	11,329,044,491
20094	Net Income Continuous Operations	17,290,964,462	-2,264,598,875	17,063,851,989	124,179,367	12,990,816,749
20045	General And Administrative Expense	11,546,885,969	4,132,103,179	10,820,811,577	10,259,422,037	12,184,353,314
20159	Selling General And Administration	11,710,035,969	4,135,253,179	10,911,598,333	10,655,210,880	12,698,539,702
20435	Total Operating Income As Reported	11,321,818,102	11,321,818,102	12,378,007,493	-2,724,931,140	-4,159,761,783
20412	Other Non Operating Income Expenses	7,775,888,427	-1,164,217,554	7,568,850,355	9,816,781,253	8,962,320,346
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	16,363,388,997	-2,387,079,657	15,564,168,008	-1,554,217,480	11,329,044,491
20417	Total Unusual Items Excluding Goodwill	137,000,000	0	-431,282,532	-3,969,870,195	8,717,865,673
20077	Net Non Operating Interest Income Expense	-25,739,951	1,326,840,080	-41,385,401	135,948,355	-162,169,808
20346	Net Income Including Noncontrolling Interests	17,290,964,462	-2,264,598,875	17,063,851,989	124,179,366	12,990,816,748
20019	Depreciation And Amortization In Income Statement	907,130,935	224,071,976	822,499,936	1,594,988,324	1,123,972,740
20309	Net Income From Continuing And Discontinued Operation	16,363,388,997	-2,387,079,657	15,564,168,008	-1,554,217,480	11,329,044,491
20331	Net Income From Continuing Operation Net Minority Interest	16,363,388,997	-2,387,079,657	15,564,168,008	-1,554,217,480	11,329,044,491

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	19,275,591,989	-5,508,242,049	13,967,172,593	3,154,660,626	7,662,000,819	19,362,473,058	2,516,779,405	13,249,580,451
20304	Write Off	0	0	0	0	0	431,282,532	0	0
20091	Net Income	16,363,388,997	-2,387,079,657	11,390,861,390	1,644,676,149	5,714,931,115	15,564,168,008	-1,554,217,480	11,329,044,491
29004	Basic E P S	11	0	10	0	4	11	-1	8
20190	E B I T D A	20,182,722,924	-5,284,170,073	14,187,818,363	3,380,210,844	7,898,863,790	20,184,972,994	4,111,767,729	14,373,553,191
20007	Amortization	341,256,840	85,314,213	85,314,209	165,359,760	5,268,658	341,256,836	0	320,182,205
20046	Gross Profit	49,798,297,209	6,004,705,965	19,439,472,354	11,197,292,728	13,156,826,162	49,100,419,300	34,508,884,396	35,309,967,802
29009	Diluted E P S	11	0	10	0	3	11	-1	8
20136	Pretax Income	19,208,966,578	-4,273,151,335	13,266,754,647	2,947,871,748	7,267,491,518	19,307,624,416	2,458,745,163	13,141,300,201
20145	Tax Provision	1,918,002,116	-2,008,552,460	1,704,343,670	1,018,419,212	1,203,791,694	2,243,772,427	2,334,565,796	150,483,452
20100	Total Revenue	94,302,986,070	12,354,353,586	39,453,046,556	19,622,643,216	22,872,942,712	93,742,996,267	60,409,520,263	73,155,228,143
20164	Total Expenses	82,981,167,968	16,790,335,528	28,595,970,658	19,345,987,888	18,248,873,894	81,531,554,273	63,933,634,513	77,531,944,153
20013	Cost Of Revenue	44,504,688,861	6,349,647,620	20,013,574,203	8,425,350,488	9,716,116,550	44,642,576,967	25,900,635,867	37,845,260,342
20177	Interest Income	101,623,244	101,623,244	0	0	0	40,567,123	225,473,767	1,480,109
20057	Interest Expense	66,625,411	-1,235,090,714	700,417,946	206,788,878	394,509,301	54,848,642	58,034,242	108,280,250
20109	Operating Income	11,321,818,102	-4,435,981,943	10,857,075,899	276,655,328	4,624,068,818	12,211,441,994	-3,524,114,250	-4,376,716,009
20316	Normalized Income	16,240,068,353	-2,387,079,657	11,390,861,390	1,644,676,149	5,600,623,878	15,945,330,451	1,542,281,272	2,711,008,705
20108	Operating Expense	38,476,479,107	10,440,687,908	8,582,396,455	10,920,637,400	8,532,757,344	36,888,977,306	38,032,998,646	39,686,683,811
20112	Operating Revenue	94,302,986,070	12,354,353,586	39,453,046,556	19,622,643,216	22,872,942,712	93,742,996,267	60,409,520,263	73,155,228,143
20087	Minority Interests	-927,575,465	-122,480,782	-171,549,588	-284,776,386	-348,768,709	-1,499,683,981	-1,678,396,846	-1,661,772,257
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-25,739,951	1,326,840,080	-774,055,708	-189,934,116	-388,590,207	-41,385,401	135,948,355	-162,169,808
20416	Total Unusual Items	137,000,000	0	0	0	137,000,000	-431,282,532	-3,969,870,195	8,717,865,673
29010	Basic Average Shares	1,429,915,525	0	1,429,915,525	0	1,429,915,525	1,429,915,525	1,429,915,525	1,429,915,525
20269	Other Special Charges	-137,000,000	0	0	0	-137,000,000	818,210,685	3,969,870,195	-8,717,865,673
29011	Diluted Average Shares	1,429,915,525	0	1,429,915,525	0	1,690,386,781	1,429,915,525	1,429,915,525	1,429,915,525
20420	Normalized E B I T D A	20,045,722,924	-5,284,170,073	14,187,818,363	3,380,210,844	7,761,863,790	20,616,255,526	8,081,637,924	5,655,687,518
20162	Special Income Charges	137,000,000	0	0	0	137,000,000	-431,282,532	-3,969,870,195	8,717,865,673
20315	Reconciled Depreciation	907,130,935	224,071,976	220,645,770	225,550,218	236,862,971	822,499,936	1,594,988,324	1,123,972,740
20312	Other Operating Expenses	1,524,269,694	128,950,838	277,476,929	940,880,685	176,961,242	1,657,571,198	1,351,063,696	855,719,055
20368	Total Other Finance Cost	60,737,784	9,873,878	37,108,046	19,674,954	-5,919,094	27,103,882	31,491,170	55,369,667
20440	Rent Expense Supplemental	69,322,917	0	69,322,917	0	0	0	9,000,000	0
20314	Reconciled Cost Of Revenue	44,504,688,861	6,349,647,620	20,013,574,203	8,425,350,488	9,716,116,550	44,642,576,967	25,900,635,867	37,845,260,342
20419	Tax Effect Of Unusual Items	13,679,356	0	0	0	22,692,763	-50,120,089	-873,371,443	99,829,887
20018	Depreciation Income Statement	565,874,095	138,757,763	135,331,561	60,190,458	231,594,313	481,243,100	1,594,988,324	1,123,972,740
20075	Interest Income Non Operating	101,623,244	101,623,244	0	0	0	40,567,123	225,473,767	1,480,109
20158	Selling And Marketing Expense	163,150,000	3,150,000	60,000,000	60,000,000	40,000,000	90,786,756	395,788,843	514,186,388
20064	Interest Expense Non Operating	66,625,411	-1,235,090,714	700,417,946	206,788,878	394,509,301	54,848,642	58,034,242	108,280,250
20093	Net Income Common Stockholders	16,363,388,997	-2,387,079,657	11,390,861,390	1,644,676,149	5,714,931,115	15,564,168,008	-1,554,217,480	11,329,044,491
20094	Net Income Continuous Operations	17,290,964,462	-2,264,598,875	11,562,410,977	1,929,452,536	6,063,699,824	17,063,851,989	124,179,367	12,990,816,749
20045	General And Administrative Expense	11,546,885,969	4,132,103,179	2,448,452,877	2,498,498,586	2,467,831,327	10,820,811,577	10,259,422,037	12,184,353,314
20159	Selling General And Administration	11,710,035,969	4,135,253,179	2,508,452,877	2,558,498,586	2,507,831,327	10,911,598,333	10,655,210,880	12,698,539,702
20435	Total Operating Income As Reported	11,321,818,102	11,321,818,102	0	0	0	12,378,007,493	-2,724,931,140	-4,159,761,783
20412	Other Non Operating Income Expenses	7,775,888,427	-1,164,217,554	3,183,327,218	2,861,180,503	2,895,598,260	7,568,850,355	9,816,781,253	8,962,320,346
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	16,363,388,997	-2,387,079,657	11,390,861,390	1,644,676,149	5,714,931,115	15,564,168,008	-1,554,217,480	11,329,044,491
20417	Total Unusual Items Excluding Goodwill	137,000,000	0	0	0	137,000,000	-431,282,532	-3,969,870,195	8,717,865,673
20077	Net Non Operating Interest Income Expense	-25,739,951	1,326,840,080	-774,055,708	-189,934,116	-388,590,207	-41,385,401	135,948,355	-162,169,808
20346	Net Income Including Noncontrolling Interests	17,290,964,462	-2,264,598,875	11,562,410,978	1,929,452,535	6,063,699,824	17,063,851,989	124,179,366	12,990,816,748
20019	Depreciation And Amortization In Income Statement	907,130,935	224,071,976	220,645,770	225,550,218	236,862,971	822,499,936	1,594,988,324	1,123,972,740
20309	Net Income From Continuing And Discontinued Operation	16,363,388,997	-2,387,079,657	11,390,861,390	1,644,676,149	5,714,931,115	15,564,168,008	-1,554,217,480	11,329,044,491
20331	Net Income From Continuing Operation Net Minority Interest	16,363,388,997	-2,387,079,657	11,390,861,390	1,644,676,149	5,714,931,115	15,564,168,008	-1,554,217,480	11,329,044,491

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	5,921,233,244	24,753,498,708	37,283,049,329	121,528,641,684
23165	Payables	11,602,689,132	16,111,854,291	39,616,457,754	15,494,010,904
23139	Net P P E	172,769,264,427	171,136,182,340	191,405,593,815	212,989,169,151
23351	Properties	0	0	0	0
23386	Total Debt	26,033,519,365	832,209,955	673,799,291	130,089,528,065
23100	Gross P P E	198,066,595,153	198,115,436,647	215,793,289,451	235,582,515,393
23038	Common Stock	142,991,552,500	142,991,552,500	142,991,552,500	142,991,552,500
23045	Current Debt	6,435,142,344	399,807,993	255,725,211	103,620,912,987
23532	Share Issued	1,429,915,525	1,429,915,525	1,429,915,525	1,429,915,525
23220	Total Assets	910,632,554,632	884,034,513,122	887,073,065,396	909,264,462,662
23027	Capital Stock	142,991,552,500	142,991,552,500	142,991,552,500	142,991,552,500
23382	Other Payable	2,371,014,656	6,775,707,900	25,505,880,893	0
23028	Cash Financial	20,112,286,121	9,554,090,808	12,465,207,578	7,291,886,382
23123	Long Term Debt	19,598,377,021	432,401,962	418,074,080	26,468,615,078
23179	Prepaid Assets	13,282,301,136	13,406,547,408	13,477,320,252	9,026,375,677
23385	Working Capital	295,585,067,425	284,414,259,104	246,592,819,921	87,467,089,046
23000	Accounts Payable	1,385,288,830	2,050,889,013	2,840,835,485	5,653,325,749
23029	Cash Equivalents	0	0	0	1,269,000,000
23245	Invested Capital	492,602,361,370	451,067,928,570	435,338,588,594	566,325,444,819
23340	Other Properties	16,807,565,465	13,606,943,047	13,345,637,913	13,328,137,913
23132	Minority Interest	14,430,086,022	13,509,968,154	12,033,352,499	10,356,091,984
23342	Other Receivables	24,617,793,138	24,223,924,730	23,454,099,183	23,763,978,467
23204	Retained Earnings	317,372,557,142	301,009,168,145	285,445,000,137	286,998,081,286
23217	Total Tax Payable	7,846,385,646	7,285,257,378	11,269,741,376	9,840,685,155
23001	Accounts Receivable	7,255,394,880	4,994,283,132	5,658,808,074	9,711,319,195
23280	Common Stock Equity	466,568,842,005	450,235,718,615	434,664,789,303	436,235,916,754
23403	Net Tangible Assets	463,645,366,084	450,235,718,615	434,664,789,303	435,541,076,754
23215	Stockholders Equity	466,568,842,005	450,235,718,615	434,664,789,303	436,235,916,754
23383	Tangible Book Value	463,645,366,084	450,235,718,615	434,664,789,303	435,541,076,754
23374	Total Capitalization	486,167,219,026	450,668,120,577	435,082,863,383	462,704,531,832
23312	Land And Improvements	8,949,529,838	1,927,306,500	1,927,306,500	9,944,031,275
23469	Other Equity Interest	1	1	1	0
23393	Ordinary Shares Number	1,429,915,525	1,429,915,525	1,429,915,525	1,429,915,525
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	2,923,475,921	758,063,893	694,840,000	694,840,000
23008	Accumulated Depreciation	-25,297,330,726	-26,979,254,307	-24,387,695,636	-22,593,346,242
23282	Construction In Progress	142,591,937,612	158,058,467,662	176,462,089,294	170,571,895,265
23030	Cash And Cash Equivalents	20,112,286,121	9,554,090,808	12,465,207,579	8,560,886,381
23262	Gross Accounts Receivable	7,441,707,380	5,180,595,632	5,712,614,074	9,711,319,195
23012	Additional Paid In Capital	5,289,006,517	5,289,006,517	5,289,006,517	5,289,006,517
23275	Buildings And Improvements	14,209,093,565	9,968,997,466	10,233,106,972	27,622,936,841
23062	Non Current Deferred Revenue	285,387,862,627	298,980,198,562	303,283,166,710	117,298,403,854
23319	Machinery Furniture Equipment	15,508,468,673	14,553,721,972	13,825,148,772	14,115,514,099
23098	Goodwill And Other Intangible Assets	2,923,475,921	758,063,893	694,840,000	694,840,000
23261	Total Equity Gross Minority Interest	480,998,928,027	463,745,686,769	446,698,141,802	446,592,008,738
23259	Total Liabilities Net Minority Interest	429,633,626,605	420,288,826,353	440,374,923,594	462,672,453,924
23046	Current Debt And Capital Lease Obligation	6,435,142,344	399,807,993	255,725,211	103,620,912,987
23266	Allowance For Doubtful Accounts Receivable	-186,312,500	-186,312,500	-53,806,000	0
23124	Long Term Debt And Capital Lease Obligation	19,598,377,021	432,401,962	418,074,080	26,468,615,078
23344	Non Current Pension And Other Postretirement Benefit Plans	12,897,341,927	12,269,481,237	11,961,070,658	10,604,539,068

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	5,921,233,244	8,104,207,537	3,571,123,014	25,785,075,497	24,753,498,708	37,283,049,329	121,528,641,684
23165	Payables	11,602,689,132	15,425,802,846	16,345,228,967	7,344,554,925	16,111,854,291	39,616,457,754	15,494,010,904
23139	Net P P E	172,769,264,427	202,720,551,032	188,288,805,248	173,647,423,543	171,136,182,340	191,405,593,815	212,989,169,151
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	26,033,519,365	27,912,055,025	24,124,054,967	50,420,200,083	832,209,955	673,799,291	130,089,528,065
23100	Gross P P E	198,066,595,153	227,402,817,550	212,450,007,514	197,303,092,666	198,115,436,647	215,793,289,451	235,582,515,393
23038	Common Stock	142,991,552,500	142,991,552,500	142,991,552,500	142,991,552,500	142,991,552,500	142,991,552,500	142,991,552,500
23045	Current Debt	6,435,142,344	7,482,514,352	6,404,279,425	8,383,668,722	399,807,993	255,725,211	103,620,912,987
23532	Share Issued	1,429,915,525	1,429,915,525	1,429,915,525	1,429,915,525	1,429,915,525	1,429,915,525	1,429,915,525
23220	Total Assets	910,632,554,632	915,113,811,755	910,755,019,271	905,104,192,130	884,034,513,122	887,073,065,396	909,264,462,662
23027	Capital Stock	142,991,552,500	142,991,552,500	142,991,552,500	142,991,552,500	142,991,552,500	142,991,552,500	142,991,552,500
23382	Other Payable	2,371,014,656	6,951,508,200	7,066,291,656	0	6,775,707,900	25,505,880,893	0
23028	Cash Financial	20,112,286,121	19,807,847,488	20,552,931,953	24,635,124,586	9,554,090,808	12,465,207,578	7,291,886,382
23123	Long Term Debt	19,598,377,021	20,429,540,673	17,719,775,542	42,036,531,361	432,401,962	418,074,080	26,468,615,078
23179	Prepaid Assets	13,282,301,136	13,992,245,295	13,383,671,487	13,273,176,849	13,406,547,408	13,477,320,252	9,026,375,677
23385	Working Capital	295,585,067,425	257,792,535,486	272,565,200,424	300,411,606,464	284,414,259,104	246,592,819,921	87,467,089,046
23000	Accounts Payable	1,385,288,830	998,269,523	699,608,982	964,162,908	2,050,889,013	2,840,835,485	5,653,325,749
23029	Cash Equivalents	0	0	0	0	0	0	1,269,000,000
23245	Invested Capital	492,602,361,370	497,179,267,398	482,000,405,950	506,651,874,917	451,067,928,570	435,338,588,594	566,325,444,819
23340	Other Properties	16,807,565,465	17,338,281,588	17,216,130,269	17,071,224,019	13,606,943,047	13,345,637,913	13,328,137,913
23132	Minority Interest	14,430,086,022	14,315,062,837	14,143,513,249	13,858,736,864	13,509,968,154	12,033,352,499	10,356,091,984
23342	Other Receivables	24,617,793,138	13,951,133,888	18,833,590,158	31,105,235,192	24,223,924,730	23,454,099,183	23,763,978,467
23204	Retained Earnings	317,372,557,142	320,120,661,904	308,729,800,514	307,085,124,365	301,009,168,145	285,445,000,137	286,998,081,286
23217	Total Tax Payable	7,846,385,646	7,476,025,123	8,579,328,329	6,380,392,017	7,285,257,378	11,269,741,376	9,840,685,155
23001	Accounts Receivable	7,255,394,880	5,047,743,296	5,434,661,593	4,783,447,993	4,994,283,132	5,658,808,074	9,711,319,195
23280	Common Stock Equity	466,568,842,005	469,267,212,373	457,876,350,983	456,231,674,834	450,235,718,615	434,664,789,303	436,235,916,754
23403	Net Tangible Assets	463,645,366,084	466,258,422,242	454,782,246,643	453,052,256,284	450,235,718,615	434,664,789,303	435,541,076,754
23215	Stockholders Equity	466,568,842,005	469,267,212,373	457,876,350,983	456,231,674,834	450,235,718,615	434,664,789,303	436,235,916,754
23383	Tangible Book Value	463,645,366,084	466,258,422,242	454,782,246,643	453,052,256,284	450,235,718,615	434,664,789,303	435,541,076,754
23374	Total Capitalization	486,167,219,026	489,696,753,046	475,596,126,525	498,268,206,195	450,668,120,577	435,082,863,383	462,704,531,832
23312	Land And Improvements	8,949,529,838	8,458,354,838	1,927,306,500	1,927,306,500	1,927,306,500	1,927,306,500	9,944,031,275
23469	Other Equity Interest	1	0	0	0	1	1	0
23393	Ordinary Shares Number	1,429,915,525	1,429,915,525	1,429,915,525	1,429,915,525	1,429,915,525	1,429,915,525	1,429,915,525
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	2,923,475,921	3,008,790,131	3,094,104,340	3,179,418,550	758,063,893	694,840,000	694,840,000
23008	Accumulated Depreciation	-25,297,330,726	-24,682,266,518	-24,161,202,266	-23,655,669,123	-26,979,254,307	-24,387,695,636	-22,593,346,242
23282	Construction In Progress	142,591,937,612	175,363,081,399	167,622,177,578	152,647,668,980	158,058,467,662	176,462,089,294	170,571,895,265
23030	Cash And Cash Equivalents	20,112,286,121	19,807,847,488	20,552,931,953	24,635,124,586	9,554,090,808	12,465,207,579	8,560,886,381
23262	Gross Accounts Receivable	7,441,707,380	5,234,055,796	5,620,974,093	4,969,760,493	5,180,595,632	5,712,614,074	9,711,319,195
23012	Additional Paid In Capital	5,289,006,517	5,289,006,517	5,289,006,517	5,289,006,517	5,289,006,517	5,289,006,517	5,289,006,517
23275	Buildings And Improvements	14,209,093,565	11,307,276,052	11,320,666,894	11,320,666,894	9,968,997,466	10,233,106,972	27,622,936,841
23062	Non Current Deferred Revenue	285,387,862,627	275,040,362,518	295,136,584,973	299,283,030,888	298,980,198,562	303,283,166,710	117,298,403,854
23319	Machinery Furniture Equipment	15,508,468,673	14,935,823,673	14,363,726,273	14,336,226,273	14,553,721,972	13,825,148,772	14,115,514,099
23098	Goodwill And Other Intangible Assets	2,923,475,921	3,008,790,131	3,094,104,340	3,179,418,550	758,063,893	694,840,000	694,840,000
23261	Total Equity Gross Minority Interest	480,998,928,027	483,582,275,210	472,019,864,232	470,090,411,698	463,745,686,769	446,698,141,802	446,592,008,738
23259	Total Liabilities Net Minority Interest	429,633,626,605	431,531,536,545	438,735,155,039	435,013,780,432	420,288,826,353	440,374,923,594	462,672,453,924
23046	Current Debt And Capital Lease Obligation	6,435,142,344	7,482,514,352	6,404,279,425	8,383,668,722	399,807,993	255,725,211	103,620,912,987
23266	Allowance For Doubtful Accounts Receivable	-186,312,500	-186,312,500	-186,312,500	-186,312,500	-186,312,500	-53,806,000	0
23124	Long Term Debt And Capital Lease Obligation	19,598,377,021	20,429,540,673	17,719,775,542	42,036,531,361	432,401,962	418,074,080	26,468,615,078
23344	Non Current Pension And Other Postretirement Benefit Plans	12,897,341,927	11,130,669,797	11,655,039,597	11,891,722,597	12,269,481,237	11,961,070,658	10,604,539,068

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	137,000,000	0	0	13,540,000,000	0
26185	Free Cash Flow	-14,232,092,201	2,005,514,498	-2,465,784,433	78,498,800,376	592,426,672
26027	Changes In Cash	10,558,195,310	304,438,630	-2,911,116,769	3,904,321,196	-1,107,493,403
26182	Issuance Of Debt	25,250,000,000	-6,307,288,379	0	0	55,875,471
26016	End Cash Position	20,112,286,121	20,112,286,121	9,554,090,808	12,465,207,577	8,150,440,930
26112	Purchase Of P P E	-10,389,830,997	25,475,859,436	-3,254,885,239	-625,275,374	-6,599,724,899
26183	Repayment Of Debt	-527,212,489	2,472,787,511	-451,882,336	-88,205,979,180	-908,545,815
26005	Capital Expenditure	-10,389,830,997	-10,389,830,997	-3,254,885,239	-625,275,374	-6,599,724,899
26012	Financing Cash Flow	24,790,287,511	-2,606,890,868	-445,332,336	-88,134,479,180	-2,322,179,876
26013	Investing Cash Flow	-10,389,830,997	26,381,674,436	-3,254,885,239	12,914,724,626	-5,977,465,098
26015	Beginning Cash Position	9,554,090,808	19,807,847,488	12,465,207,577	8,560,886,381	9,257,934,333
26223	Classesof Cash Payments	-85,940,422,412	-35,741,314,916	-82,906,216,245	-63,961,430,499	-140,391,030,790
26099	Long Term Debt Issuance	25,250,000,000	-6,307,288,379	0	0	55,875,471
26090	Long Term Debt Payments	-527,212,489	2,472,787,511	-451,882,336	-88,205,979,180	-908,545,815
26073	Net Long Term Debt Issuance	24,722,787,511	-3,834,500,868	-451,882,336	-88,205,979,180	-852,670,344
26164	Net Other Financing Charges	67,500,000	1,227,610,000	6,550,000	71,500,000	-1,469,509,532
26165	Net Other Investing Changes	0	0	0	0	622,259,801
26119	Net P P E Purchase And Sale	-10,389,830,997	25,338,859,436	-3,254,885,239	12,914,724,626	-6,599,724,899
26072	Net Issuance Payments Of Debt	24,722,787,511	-3,834,500,868	-451,882,336	-88,205,979,180	-852,670,344
26226	Paymentson Behalfof Employees	-21,821,592,271	-5,579,045,584	-21,845,826,329	-22,210,213,987	-22,622,001,156
26304	Other Cash Adjustment Outside Changein Cash	3	3	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-16,958,595,128	-4,286,422,862	-14,632,842,419	-24,056,832,167	-49,963,227,795
26222	Other Cash Receiptsfrom Operating Activities	10,752,955,324	1,333,326,404	11,441,077,900	7,608,776,882	18,708,923,441
26220	Cash Flowsfromusedin Operating Activities Direct	-3,842,261,204	-23,470,344,938	789,100,806	79,124,075,750	7,192,151,571
26221	Classesof Cash Receiptsfrom Operating Activities	83,465,043,906	8,284,703,150	90,259,741,329	136,545,253,439	146,887,295,807

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	137,000,000	0	0	0	137,000,000	0	13,540,000,000	0
26185	Free Cash Flow	-14,232,092,201	2,005,514,498	-3,683,164,593	-12,546,764,476	-7,677,630	-2,465,784,433	78,498,800,376	592,426,672
26027	Changes In Cash	10,558,195,310	304,438,630	-745,084,465	-4,082,192,634	15,081,033,779	-2,911,116,769	3,904,321,196	-1,107,493,403
26182	Issuance Of Debt	25,250,000,000	-6,307,288,379	5,080,902,640	10,842,971,171	15,633,414,568	0	0	55,875,471
26016	End Cash Position	20,112,286,121	20,112,286,121	19,807,847,488	20,552,931,953	24,635,124,586	9,554,090,808	12,465,207,577	8,150,440,930
26112	Purchase Of P P E	-10,389,830,997	25,475,859,436	-15,180,728,036	-15,146,914,848	-5,538,047,549	-3,254,885,239	-625,275,374	-6,599,724,899
26183	Repayment Of Debt	-527,212,489	2,472,787,511	-1,291,845,012	-1,599,156,329	-108,998,659	-451,882,336	-88,205,979,180	-908,545,815
26005	Capital Expenditure	-10,389,830,997	-10,389,830,997	-15,180,728,036	-15,146,914,848	-5,538,047,549	-3,254,885,239	-625,275,374	-6,599,724,899
26012	Financing Cash Flow	24,790,287,511	-2,606,890,868	3,452,087,628	8,676,094,842	15,268,995,909	-445,332,336	-88,134,479,180	-2,322,179,876
26013	Investing Cash Flow	-10,389,830,997	26,381,674,436	-15,694,735,536	-15,358,437,848	-5,718,332,049	-3,254,885,239	12,914,724,626	-5,977,465,098
26015	Beginning Cash Position	9,554,090,808	19,807,847,488	20,552,931,953	24,635,124,586	9,554,090,808	12,465,207,577	8,560,886,381	9,257,934,333
26223	Classesof Cash Payments	-85,940,422,412	-35,741,314,916	-18,676,181,900	-12,226,980,699	-19,295,944,897	-82,906,216,245	-63,961,430,499	-140,391,030,790
26099	Long Term Debt Issuance	25,250,000,000	-6,307,288,379	5,080,902,640	10,842,971,171	15,633,414,568	0	0	55,875,471
26090	Long Term Debt Payments	-527,212,489	2,472,787,511	-1,291,845,012	-1,599,156,329	-108,998,659	-451,882,336	-88,205,979,180	-908,545,815
26073	Net Long Term Debt Issuance	24,722,787,511	-3,834,500,868	3,789,057,628	9,243,814,842	15,524,415,909	-451,882,336	-88,205,979,180	-852,670,344
26164	Net Other Financing Charges	67,500,000	1,227,610,000	-336,970,000	-567,720,000	-255,420,000	6,550,000	71,500,000	-1,469,509,532
26165	Net Other Investing Changes	0	0	-514,007,500	-211,523,000	-317,284,500	0	0	622,259,801
26119	Net P P E Purchase And Sale	-10,389,830,997	25,338,859,436	-15,180,728,036	-15,146,914,848	-5,401,047,549	-3,254,885,239	12,914,724,626	-6,599,724,899
26072	Net Issuance Payments Of Debt	24,722,787,511	-3,834,500,868	3,789,057,628	9,243,814,842	15,524,415,909	-451,882,336	-88,205,979,180	-852,670,344
26226	Paymentson Behalfof Employees	-21,821,592,271	-5,579,045,584	-5,551,639,311	-6,580,052,622	-4,110,854,754	-21,845,826,329	-22,210,213,987	-22,622,001,156
26304	Other Cash Adjustment Outside Changein Cash	3	3	0	0	-1	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-16,958,595,128	-4,286,422,862	1,486,731,524	-2,765,312,663	-11,393,591,127	-14,632,842,419	-24,056,832,167	-49,963,227,795
26222	Other Cash Receiptsfrom Operating Activities	10,752,955,324	1,333,326,404	3,267,869,088	3,018,483,101	3,133,276,731	11,441,077,900	7,608,776,882	18,708,923,441
26220	Cash Flowsfromusedin Operating Activities Direct	-3,842,261,204	-23,470,344,938	11,497,563,443	2,600,150,372	5,530,369,919	789,100,806	79,124,075,750	7,192,151,571
26221	Classesof Cash Receiptsfrom Operating Activities	83,465,043,906	8,284,703,150	33,757,543,937	14,344,215,252	27,078,581,567	90,259,741,329	136,545,253,439	146,887,295,807

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
BCIP	PT Bumi Citra Permai Tbk	2024-04-15	At close: 04:12PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 71.00	50	71	45,900	3,496,426	71,496,000,000	5	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-04-12	At close: 04:12PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 71.00	50	71	45,900	4,096,748	71,496,000,000	5	10	May 06, 2024 - May 07, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-04-11	At close: 04:12PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 71.00	50	71	45,900	4,028,209	71,496,000,000	5	10	May 06, 2024 - May 07, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-04-10	At close: 04:12PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 71.00	50	71	45,900	3,967,483	71,496,000,000	5	10	May 06, 2024 - May 07, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-04-05	At close: 04:12PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 71.00	50	71	45,900	3,881,227	71,496,000,000	5	10	May 06, 2024 - May 07, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-04-04	At close: 03:40PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 71.00	50	71	210,200	3,887,774	71,496,000,000	5	10	May 06, 2024 - May 07, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-04-03	At close: 03:21PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 71.00	50	71	165,700	3,942,265	71,496,000,000	5	10	May 06, 2024 - May 07, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-04-02	At close: 04:03PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 71.00	50	71	127,900	3,952,493	71,496,000,000	5	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-04-01	At close: 02:45PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 71.00	50	71	224,400	3,951,746	71,496,000,000	5	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-03-29	At close: 04:10PM WIB	51	50	0	50	50.00 - 51.00	50	51	50.00 - 71.00	50	71	4,981,900	3,951,746	71,496,000,000	5	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-03-28	At close: 04:10PM WIB	51	50	0	50	50.00 - 51.00	50	51	50.00 - 71.00	50	71	4,981,900	3,879,468	71,496,000,000	5	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-03-27	At close: 03:42PM WIB	50	50	0	0	50.00 - 51.00	50	51	50.00 - 71.00	50	71	5,212,500	3,528,653	72,926,000,000	5	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-03-26	At close: 04:14PM WIB	53	53	0	51	50.00 - 54.00	50	54	50.00 - 71.00	50	71	14,474,600	3,546,493	71,496,000,000	5	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-03-25	At close: 04:00PM WIB	54	54	0	0	53.00 - 55.00	53	55	52.00 - 71.00	52	71	760,500	3,608,712	75,786,000,000	6	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-03-22	At close: 04:10PM WIB	54	54	53	54	52.00 - 58.00	52	58	52.00 - 71.00	52	71	57,184,500	2,652,001	77,216,000,000	6	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-03-21	At close: 04:08PM WIB	54	0	0	0	0.0000 - 0.0000	0	0		0		0	2,651,578	0	0	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-03-14	As of 01:42PM WIB. Market open.	54	54	53	54	53.00 - 55.00	53	55	52.00 - 71.00	52	71	172,600	2,913,176	77,216,000,000	6	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-03-13	At close: 04:06PM WIB	55	55	53	54	54.00 - 55.00	54	55	52.00 - 71.00	52	71	444,900	2,997,557	77,216,000,000	6	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-03-11	At close: 04:02PM WIB	55	55	54	55	54.00 - 55.00	54	55	52.00 - 71.00	52	71	96,200	3,272,531	78,646,000,000	6	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-03-08	At close: 04:02PM WIB	55	55	54	55	54.00 - 55.00	54	55	52.00 - 71.00	52	71	96,200	3,284,063	78,646,000,000	6	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-03-05	At close: 04:00PM WIB	54	54	53	54	53.00 - 54.00	53	54	53.00 - 71.00	53	71	526,400	3,189,534	77,216,000,000	6	9	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-03-04	At close: 04:08PM WIB	55	55	54	55	54.00 - 55.00	54	55	53.00 - 71.00	53	71	486,900	3,793,212	77,216,000,000	6	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-03-01	At close: 04:08PM WIB	55	55	54	55	54.00 - 55.00	54	55	53.00 - 71.00	53	71	395,300	3,795,181	78,646,000,000	6	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-02-29	At close: 02:37PM WIB	54	0	0	0	0.0000 - 0.0000	0	0		0		0	4,281,398	0	0	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-02-28	At close: 02:37PM WIB	54	55	54	55	54.00 - 55.00	54	55	53.00 - 71.00	53	71	185,800	4,281,398	78,646,000,000	6	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-02-27	At close: 04:00PM WIB	56	56	54	55	54.00 - 56.00	54	56	53.00 - 71.00	53	71	304,900	4,284,893	77,216,000,000	6	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-02-26	At close: 04:14PM WIB	55	55	55	56	55.00 - 56.00	55	56	53.00 - 71.00	53	71	110,000	4,297,303	80,076,000,000	6	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk	2024-02-23	At close: 04:00PM WIB	56	56	54	55	54.00 - 56.00	54	56	53.00 - 71.00	53	71	276,800	4,306,849	78,646,000,000	6	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk (BCIP.JK)	2024-02-22	At close: 01:56PM WIB	56	56	55	56	55.00 - 56.00	55	56	53.00 - 71.00	53	71	97,900	4,315,474	80,076,000,000	6	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A
BCIP	PT Bumi Citra Permai Tbk (BCIP.JK)	2024-02-21	At close: 03:36PM WIB	56	55	55	56	55.00 - 57.00	55	57	53.00 - 71.00	53	71	231,500	4,593,766	80,076,000,000	6	10	Apr 22, 2024 - Apr 23, 2024	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BCIP	PT Bumi Citra Permai Tbk	2024-04-15	71,500,000,000	77,420,000,000	5	1	1	4	0	0	71	50	54	60	4,100,000	117	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	17	-39	1	4	94,300,000,000	66	89	13,800,000,000	16,360,000,000	10	0	20,110,000,000	14	26,030,000,000	5	5	326	-3,840,000,000	-7,520,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-04-12	71,500,000,000	79,600,000,000	5	1	1	4	0	0	71	50	55	61	4,030,000	1,540,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-04-11	71,500,000,000	79,600,000,000	5	1	1	4	0	0	71	50	55	61	3,970,000	1,540,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-04-10	71,500,000,000	79,600,000,000	5	1	1	4	0	0	71	50	55	61	3,970,000	1,540,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-04-05	71,500,000,000	79,600,000,000	5	1	1	4	0	0	71	0	56	61	3,890,000	8,400,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-04-04	71,500,000,000	79,600,000,000	5	1	1	4	0	0	71	0	56	61	3,940,000	8,430,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-04-03	71,500,000,000	79,600,000,000	5	1	1	4	0	0	71	0	56	61	3,950,000	8,450,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-04-02	71,500,000,000	79,600,000,000	5	1	1	4	0	0	71	0	56	61	3,950,000	8,430,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-04-01	71,500,000,000	79,600,000,000	5	1	1	4	0	0	71	0	56	61	3,950,000	8,430,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-03-29	71,500,000,000	79,600,000,000	5	1	1	4	0	0	71	50	57	61	3,880,000	8,000,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-03-28	72,930,000,000	81,030,000,000	5	1	1	4	0	0	71	0	57	61	3,530,000	6,000,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-03-27	77,220,000,000	85,320,000,000	6	1	1	4	0	0	71	0	57	61	3,550,000	6,010,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-03-26	77,220,000,000	85,320,000,000	6	1	1	4	0	0	71	0	57	61	3,610,000	6,790,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-03-25	77,220,000,000	85,320,000,000	6	1	1	4	0	0	71	52	57	61	3,610,000	6,790,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-03-22	77,220,000,000	85,320,000,000	6	1	1	4	0	0	71	0	57	62	2,650,000	1,190,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-03-21	77,220,000,000	85,320,000,000	6	1	1	4	0	0	71	52	57	62	2,650,000	1,190,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-03-14	77,220,000,000	85,320,000,000	6	1	1	4	0	0	71	0	58	62	3,000,000	1,140,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-03-13	78,650,000,000	86,750,000,000	6	1	1	5	0	0	71	0	58	62	2,970,000	1,140,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-03-11	78,650,000,000	86,750,000,000	6	1	1	5	0	0	71	52	58	62	3,230,000	1,140,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-03-08	78,650,000,000	86,750,000,000	6	1	1	5	0	0	71	52	58	62	3,280,000	1,160,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-03-05	78,650,000,000	86,750,000,000	6	1	1	5	0	0	71	0	59	62	3,790,000	238	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	9	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-03-04	78,650,000,000	86,750,000,000	6	1	1	5	0	0	71	53	59	62	3,790,000	238	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-03-01	78,650,000,000	86,750,000,000	6	1	1	5	0	0	71	53	59	62	3,800,000	213	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-02-29	78,650,000,000	86,750,000,000	6	1	1	5	-17	29	71	0	59	62	4,280,000	286	1,430,000,000	1,480,000,000	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-02-28	77,220,000,000	85,320,000,000	6	1	1	4	-15	28	71	0	60	62	4,280,000	6,820,000	1,430,000,000	1,480,000,000	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-02-27	80,080,000,000	88,180,000,000	6	1	1	5	0	0	71	0	60	62	4,300,000	6,940,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk	2024-02-26	78,650,000,000	86,750,000,000	6	1	1	5	0	0	71	0	60	62	4,300,000	6,940,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk (BCIP.JK)	2024-02-23	80,080,000,000	88,180,000,000	6	1	1	5	0	0	71	0	60	62	4,320,000	7,310,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk (BCIP.JK)	2024-02-22	80,080,000,000	88,180,000,000	6	1	1	5	-16	24	71	53	60	62	4,320,000	7,310,000	1,430,000,000	1,480,000,000	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000
BCIP	PT Bumi Citra Permai Tbk (BCIP.JK)	2024-02-21	80,080,000,000	88,180,000,000	6	1	1	5	0	0	71	53	60	63	4,590,000	7,350,000	1,430,000,000	0	789,930,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	28	1	3	88,490,000,000	62	-1	11,730,000,000	13,600,000,000	10	-16	19,810,000,000	14	27,910,000,000	6	4	328	-1,330,000,000	-38,050,000,000

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	50	50	50	50	1,075,000
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	50	50	50	50	100
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	14:28:30	50	50	50	50	0
2024-05-08	14:25:00	50	50	50	50	100
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	50	50	50	50	400
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

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	15:20:00	50	50	50	50	0
2024-05-08	15:15:00	50	50	50	50	100
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	14:28:30	50	50	50	50	0
2024-05-08	14:15:00	50	50	50	50	500
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	13:30:03	50	50	50	50	0
2024-05-08	13:30:00	50	50	50	50	15,000
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	11:11:58	50	50	50	50	0
2024-05-08	11:00:00	50	50	50	50	100
2024-05-08	10:45:00	50	50	50	50	4,000
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:59:26	50	50	50	50	0
2024-05-08	09:50:08	51	51	51	51	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	15:20:00	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	100
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:28:30	50	50	50	50	0
2024-05-08	14:00:00	50	50	50	50	500
2024-05-08	13:30:03	50	50	50	50	0
2024-05-08	13:30:00	50	50	50	50	15,000
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	11:11:58	50	50	50	50	0
2024-05-08	11:00:00	50	50	50	50	100
2024-05-08	10:30:00	50	50	50	50	4,000
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:59:26	50	50	50	50	0
2024-05-08	09:50:08	51	51	51	51	0
2024-05-08	09:30:00	50	51	50	50	620,900
2024-05-08	09:06:42	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	680,600
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	14:37:34	50	50	50	50	0
2024-05-07	14:30:00	50	50	50	50	2,600
2024-05-07	14:00:00	50	50	50	50	2,000
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

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:20:00	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	100
2024-05-08	14:28:30	50	50	50	50	0
2024-05-08	14:00:00	50	50	50	50	500
2024-05-08	13:30:03	50	50	50	50	0
2024-05-08	13:00:00	50	50	50	50	15,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:11:58	50	50	50	50	0
2024-05-08	11:00:00	50	50	50	50	100
2024-05-08	10:00:00	50	50	50	50	4,000
2024-05-08	09:59:26	50	50	50	50	0
2024-05-08	09:50:08	51	51	51	51	0
2024-05-08	09:06:42	50	50	50	50	0
2024-05-08	09:00:00	50	51	50	50	1,040,700
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:37:34	50	50	50	50	0
2024-05-07	14:00:00	50	50	50	50	4,600
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	11:45:25	50	50	50	50	0
2024-05-07	11:00:00	50	50	50	50	9,900
2024-05-07	10:07:53	50	50	50	50	0
2024-05-07	10:00:00	50	50	50	50	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:41:10	50	50	50	50	0
2024-05-06	14:00:00	50	50	50	50	21,500
2024-05-06	13:36:08	50	50	50	50	0
2024-05-06	13:00:00	50	50	50	50	3,500
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:20:00	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	100
2024-05-08	14:28:30	50	50	50	50	0
2024-05-08	13:30:03	50	50	50	50	0
2024-05-08	13:30:00	50	50	50	50	15,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:11:58	50	50	50	50	0
2024-05-08	10:30:00	50	50	50	50	4,100
2024-05-08	09:59:26	50	50	50	50	0
2024-05-08	09:50:08	51	51	51	51	0
2024-05-08	09:06:42	50	50	50	50	0
2024-05-08	09:00:00	50	51	50	50	1,301,500
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:37:34	50	50	50	50	0
2024-05-07	13:30:00	50	50	50	50	4,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:45:25	50	50	50	50	0
2024-05-07	10:30:00	50	50	50	50	9,900
2024-05-07	10:07:53	50	50	50	50	0
2024-05-07	09:00:00	50	50	50	50	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:41:10	50	50	50	50	0
2024-05-06	13:36:08	50	50	50	50	0
2024-05-06	13:30:00	50	50	50	50	25,000
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:34:30	50	50	50	50	0
2024-05-06	09:00:06	50	50	50	50	0
2024-05-06	09:00:00	50	50	50	50	500
2024-05-03	15:20:50	50	50	50	50	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	50	51	50	50	1,075,000
2024-05-07	09:00:00	50	50	50	50	14,600
2024-05-06	09:00:00	50	50	50	50	25,800
2024-05-03	09:00:00	50	50	50	50	14,800
2024-05-02	09:00:00	50	51	50	50	3,989,100
2024-04-30	09:00:00	50	50	50	50	6,400
2024-04-29	09:00:00	50	50	50	50	9,800
2024-04-26	09:00:00	50	50	50	50	40,400
2024-04-25	09:00:00	50	50	50	50	12,500
2024-04-24	09:00:00	50	50	50	50	45,900
2024-04-23	09:00:00	50	50	50	50	525,300
2024-04-22	09:00:00	50	50	50	50	4,400
2024-04-19	09:00:00	50	50	50	50	8,000
2024-04-18	09:00:00	50	50	50	50	2,600
2024-04-17	09:00:00	50	50	50	50	5,100
2024-04-16	09:00:00	50	50	50	50	363,800
2024-04-05	09:00:00	50	50	50	50	45,900
2024-04-04	09:00:00	50	50	50	50	20,200
2024-04-03	09:00:00	50	50	50	50	165,700
2024-04-02	09:00:00	50	50	50	50	127,900
2024-04-01	09:00:00	50	50	50	50	224,400
2024-03-28	09:00:00	50	51	50	50	4,981,900
2024-03-27	09:00:00	50	51	50	51	5,212,500
2024-03-26	09:00:00	54	54	50	50	14,474,600
2024-03-25	09:00:00	55	55	53	53	760,500
2024-03-22	09:00:00	54	58	52	54	57,184,500
2024-03-21	09:00:00	53	54	52	54	516,800
2024-03-20	09:00:00	55	55	53	54	307,100
2024-03-19	09:00:00	53	55	53	55	465,800
2024-03-18	09:00:00	52	55	52	54	333,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	50	50	50	50	14,600
2024-05-06	09:00:00	50	50	50	50	25,800
2024-05-02	09:00:00	50	51	50	50	3,989,100
2024-04-30	09:00:00	50	50	50	50	6,400
2024-04-29	09:00:00	50	50	50	50	9,800
2024-04-26	09:00:00	50	50	50	50	40,400
2024-04-25	09:00:00	50	50	50	50	12,500
2024-04-24	09:00:00	50	50	50	50	45,900
2024-04-23	09:00:00	50	50	50	50	525,300
2024-04-22	09:00:00	50	50	50	50	4,400
2024-04-19	09:00:00	50	50	50	50	8,000
2024-04-18	09:00:00	50	50	50	50	2,600
2024-04-17	09:00:00	50	50	50	50	5,100
2024-04-16	09:00:00	50	50	50	50	363,800
2024-04-05	09:00:00	50	50	50	50	45,900
2024-04-04	09:00:00	50	50	50	50	20,200
2024-04-03	09:00:00	50	50	50	50	165,700
2024-04-02	09:00:00	50	50	50	50	127,900
2024-04-01	09:00:00	50	50	50	50	224,400
2024-03-28	09:00:00	50	51	50	50	4,981,900
2024-03-27	09:00:00	50	51	50	51	5,212,500
2024-03-26	09:00:00	54	54	50	50	14,474,600
2024-03-25	09:00:00	55	55	53	53	760,500
2024-03-22	09:00:00	54	58	52	54	57,184,500
2024-03-21	09:00:00	53	54	52	54	516,800
2024-03-20	09:00:00	55	55	53	54	307,100
2024-03-19	09:00:00	53	55	53	55	465,800
2024-03-18	09:00:00	52	55	52	54	333,800
2024-03-15	09:00:00	54	54	53	54	52,200
2024-03-14	09:00:00	54	55	53	54	698,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	50	51	50	50	1,115,400
2024-04-28	00:00:00	50	51	50	50	4,020,100
2024-04-21	00:00:00	50	50	50	50	628,500
2024-04-14	00:00:00	50	50	50	50	379,500
2024-04-07	00:00:00	50	50	50	50	0
2024-03-31	00:00:00	50	50	50	50	584,100
2024-03-24	00:00:00	55	55	50	50	25,429,500
2024-03-17	00:00:00	52	58	52	54	58,808,000
2024-03-10	00:00:00	55	55	53	54	1,195,200
2024-03-03	00:00:00	55	55	52	55	10,048,900
2024-02-25	00:00:00	55	56	54	55	1,365,300
2024-02-18	00:00:00	56	57	54	55	1,017,200
2024-02-11	00:00:00	55	63	54	56	67,118,600
2024-02-04	00:00:00	60	60	53	55	5,330,300
2024-01-28	00:00:00	59	61	59	59	4,974,700
2024-01-21	00:00:00	61	62	59	59	4,725,100
2024-01-14	00:00:00	61	64	60	61	40,627,500
2024-01-07	00:00:00	62	63	60	60	3,932,700
2023-12-31	00:00:00	60	64	59	62	4,628,300
2023-12-24	00:00:00	61	61	60	60	1,924,800
2023-12-17	00:00:00	62	62	60	61	1,456,400
2023-12-10	00:00:00	62	66	59	62	43,422,100
2023-12-03	00:00:00	63	68	61	62	39,992,800
2023-11-26	00:00:00	63	66	62	63	34,390,400
2023-11-19	00:00:00	62	65	61	63	44,873,600
2023-11-12	00:00:00	62	65	61	62	18,940,200
2023-11-05	00:00:00	62	65	60	63	20,760,100
2023-10-29	00:00:00	62	66	59	62	48,658,500
2023-10-22	00:00:00	61	63	60	62	3,130,300
2023-10-15	00:00:00	65	65	59	62	8,190,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	51	50	50	5,119,300
2024-03-31	00:00:00	50	50	50	50	1,608,300
2024-02-29	00:00:00	55	58	50	50	95,876,900
2024-01-31	00:00:00	60	63	53	55	75,967,500
2023-12-31	00:00:00	60	64	59	60	57,356,900
2023-11-30	00:00:00	65	68	59	60	87,554,000
2023-10-31	00:00:00	61	66	60	65	161,829,500
2023-09-30	00:00:00	67	68	59	61	54,887,400
2023-08-31	00:00:00	62	68	60	67	63,729,100
2023-07-31	00:00:00	64	67	59	62	53,514,100
2023-06-30	00:00:00	64	71	61	64	66,394,500
2023-05-31	00:00:00	66	68	62	64	27,833,100
2023-04-30	00:00:00	66	69	63	66	20,620,700
2023-03-31	00:00:00	61	63	59	60	2,248,300
2023-02-28	00:00:00	59	60	58	59	2,240,200
2023-01-31	00:00:00	67	68	65	66	3,763,900
2022-12-31	00:00:00	69	87	66	69	342,491,700
2022-11-30	00:00:00	71	76	61	68	332,719,700
2022-10-31	00:00:00	64	82	54	71	463,821,900
2022-09-30	00:00:00	63	68	61	63	64,994,000
2022-08-31	00:00:00	63	79	59	63	221,268,300
2022-07-31	00:00:00	60	66	57	63	142,123,600
2022-06-30	00:00:00	59	64	55	59	124,250,700
2022-05-31	00:00:00	57	62	53	57	142,986,900
2022-04-30	00:00:00	56	61	51	57	87,706,300
2022-03-31	00:00:00	67	71	54	56	110,172,100
2022-02-28	00:00:00	70	77	62	67	236,838,700
2022-01-31	00:00:00	76	100	70	70	743,324,300
2021-12-31	00:00:00	91	105	73	76	1,365,924,200
2021-11-30	00:00:00	100	116	84	92	2,783,998,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	51	50	50	5,119,300
2024-03-31	00:00:00	50	50	50	50	1,601,900
2024-02-29	00:00:00	55	58	50	50	95,876,900
2024-01-31	00:00:00	60	63	50	50	173,452,700
2023-12-31	00:00:00	60	64	50	50	229,201,300
2023-11-30	00:00:00	65	68	53	55	220,878,400
2023-10-31	00:00:00	61	68	59	60	306,740,400
2023-09-30	00:00:00	67	68	59	60	304,270,900
2023-08-31	00:00:00	62	68	59	65	280,446,000
2023-07-31	00:00:00	64	68	59	61	172,130,600
2023-06-30	00:00:00	64	71	59	67	183,637,700
2023-05-31	00:00:00	66	71	59	62	147,741,700
2023-04-30	00:00:00	66	71	61	64	114,848,300
2023-03-31	00:00:00	60	69	58	64	89,744,100
2023-02-28	00:00:00	59	69	54	66	129,986,700
2023-01-31	00:00:00	66	67	54	60	109,402,300
2022-10-31	00:00:00	64	87	54	69	1,139,033,300
2022-07-31	00:00:00	60	79	57	63	428,385,900
2022-04-30	00:00:00	56	64	51	59	354,943,900
2022-01-31	00:00:00	76	100	54	56	1,090,335,100
2021-10-31	00:00:00	62	151	60	76	11,070,409,000
2021-07-31	00:00:00	55	79	50	62	1,122,224,500
2021-04-30	00:00:00	65	69	54	55	117,831,800
2021-01-31	00:00:00	66	88	61	64	600,494,600

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