Informasi Saham BDKR PT Berdikari Pondasi Perkasa Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31
14012	Pb Ratio	1	3	0
40002	Enterprise Value	2	2,667,682,632,394	0
14008	Pe Ratio	6	33	0
40001	Market Cap	8	2,476,621,443,450	0
14010	Ps Ratio	11	4	0
101	Enterprises Value Revenue Ratio	12	5	4
102	Enterprises Value E B I T D A Ratio	20	24	21

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31
14012	Pb Ratio	1	3	3	0	15	2	0
40002	Enterprise Value	2	2,667,682,632,394	2,503,189,192,961	0	2,659,071,550,469	1,647,418,878,931	1,205,017,600,000
14008	Pe Ratio	6	33	33	0	34	21	0
40001	Market Cap	8	2,476,621,443,450	2,409,801,776,220	0	2,636,165,650,160	1,478,029,400,000	1,205,017,600,000
14010	Ps Ratio	11	4	4	0	5	3	0
101	Enterprises Value Revenue Ratio	12	5	4	4	5	3	8
102	Enterprises Value E B I T D A Ratio	20	24	20	21	19	13	47

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31
20189	E B I T	121,840,999,885	109,800,262,216	44,166,808,989
20091	Net Income	73,631,922,030	58,047,930,056	28,378,533,177
29004	Basic E P S	16	15	7
20190	E B I T D A	123,074,386,097	111,286,821,378	55,340,931,473
20046	Gross Profit	209,949,299,721	165,686,544,010	187,688,196,067
29009	Diluted E P S	16	15	7
20136	Pretax Income	88,353,348,333	79,458,218,055	23,262,364,418
20145	Tax Provision	14,721,426,303	21,410,287,999	-5,116,168,759
20100	Total Revenue	578,411,613,333	477,120,794,735	413,333,722,423
20164	Total Expenses	502,942,941,841	431,755,316,636	368,233,437,857
20013	Cost Of Revenue	368,462,313,612	311,434,250,725	225,645,526,356
20177	Interest Income	55,064,484,891	55,298,070,416	64,046,336
20057	Interest Expense	33,487,651,552	30,342,044,161	20,904,444,571
20109	Operating Income	75,468,671,492	45,365,478,099	45,100,284,566
20316	Normalized Income	66,143,515,363	53,429,877,496	27,958,574,087
20108	Operating Expense	134,480,628,229	120,321,065,911	142,587,911,501
20112	Operating Revenue	578,411,613,333	477,120,794,735	413,333,722,423
20418	Tax Rate For Calcs	0	0	0
20095	Net Interest Income	20,550,401,990	22,578,889,961	-22,063,398,222
20416	Total Unusual Items	8,985,583,759	6,321,366,274	538,409,090
29010	Basic Average Shares	4,707,100,000	4,001,000,000	4,001,000,000
20269	Other Special Charges	0	-6,321,366,274	-538,409,090
29011	Diluted Average Shares	4,707,100,000	4,001,000,000	4,001,000,000
20420	Normalized E B I T D A	114,088,802,338	104,965,455,104	54,802,522,383
20162	Special Income Charges	4,896,115,981	6,321,366,274	538,409,090
20315	Reconciled Depreciation	1,233,386,212	1,486,559,162	11,174,122,484
20312	Other Operating Expenses	-6,520,661,381	-5,996,240,100	36,145,956,659
20368	Total Other Finance Cost	1,026,431,349	2,377,136,294	1,222,999,987
20440	Rent Expense Supplemental	0	0	0
20314	Reconciled Cost Of Revenue	368,462,313,612	311,434,250,725	225,645,526,356
20419	Tax Effect Of Unusual Items	1,497,177,092	1,703,313,714	118,450,000
20018	Depreciation Income Statement	1,233,386,212	1,486,559,162	11,174,122,484
20075	Interest Income Non Operating	55,064,484,891	55,298,070,416	64,046,336
20064	Interest Expense Non Operating	33,487,651,552	30,342,044,161	20,904,444,571
20093	Net Income Common Stockholders	73,631,922,030	58,047,930,056	28,378,533,177
20094	Net Income Continuous Operations	73,631,922,030	58,047,930,056	28,378,533,177
20045	General And Administrative Expense	47,207,516,547	41,538,856,978	28,871,059,746
20159	Selling General And Administration	47,207,516,547	41,538,856,978	28,871,059,746
20435	Total Operating Income As Reported	75,165,665,580	27,921,104,589	45,100,284,565
20412	Other Non Operating Income Expenses	-15,456,664,026	4,767,680,530	-14,216,961
20347	Otherunder Preferred Stock Dividend	0	0	0
20424	Diluted N I Availto Com Stockholders	73,631,922,030	58,047,930,056	28,378,533,177
20417	Total Unusual Items Excluding Goodwill	8,985,583,759	6,321,366,274	538,409,090
20077	Net Non Operating Interest Income Expense	20,550,401,990	22,578,889,961	-22,063,398,222
20346	Net Income Including Noncontrolling Interests	73,631,922,030	58,047,930,056	28,378,533,177
20019	Depreciation And Amortization In Income Statement	1,233,386,212	1,486,559,162	11,174,122,484
20309	Net Income From Continuing And Discontinued Operation	73,631,922,030	58,047,930,056	28,378,533,177
20331	Net Income From Continuing Operation Net Minority Interest	73,631,922,030	58,047,930,056	28,378,533,177

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31
20189	E B I T	121,840,999,885	26,729,208,617	28,925,793,918	25,315,267,784	109,800,262,216	44,166,808,989
20091	Net Income	73,631,922,030	25,559,660,383	16,269,909,925	18,129,164,152	58,047,930,056	28,378,533,177
29004	Basic E P S	16	16	0	4	15	7
20190	E B I T D A	123,074,386,097	27,154,334,587	29,350,919,887	25,740,393,754	111,286,821,378	55,340,931,473
20046	Gross Profit	209,949,299,721	63,510,257,142	55,435,172,509	60,733,046,391	165,686,544,010	187,688,196,067
29009	Diluted E P S	16	16	0	4	15	7
20136	Pretax Income	88,353,348,333	26,706,405,695	18,183,361,654	20,231,937,621	79,458,218,055	23,262,364,418
20145	Tax Provision	14,721,426,303	1,146,745,312	1,913,451,729	2,102,773,469	21,410,287,999	-5,116,168,759
20100	Total Revenue	578,411,613,333	166,998,075,858	133,744,453,711	144,933,304,155	477,120,794,735	413,333,722,423
20164	Total Expenses	502,942,941,841	138,340,660,095	111,584,471,704	118,738,757,272	431,755,316,636	368,233,437,857
20013	Cost Of Revenue	368,462,313,612	103,487,818,716	78,309,281,202	84,200,257,764	311,434,250,725	225,645,526,356
20177	Interest Income	55,064,484,891	15,128,001	10,994,161	14,206,915	55,298,070,416	64,046,336
20057	Interest Expense	33,487,651,552	22,802,922	10,742,432,264	5,083,330,163	30,342,044,161	20,904,444,571
20109	Operating Income	75,468,671,492	28,657,415,763	22,159,982,007	26,194,546,883	45,365,478,099	45,100,284,566
20316	Normalized Income	66,143,515,363	22,327,595,815	16,269,909,925	17,490,810,566	53,429,877,496	27,958,574,087
20108	Operating Expense	134,480,628,229	34,852,841,379	33,275,190,502	34,538,499,508	120,321,065,911	142,587,911,501
20112	Operating Revenue	578,411,613,333	166,998,075,858	133,744,453,711	144,933,304,155	477,120,794,735	413,333,722,423
20418	Tax Rate For Calcs	0	0	0	0	0	0
20095	Net Interest Income	20,550,401,990	-272,251,322	-11,027,890,737	-5,421,721,204	22,578,889,961	-22,063,398,222
20416	Total Unusual Items	8,985,583,759	3,377,072,555	0	712,395,223	6,321,366,274	538,409,090
29010	Basic Average Shares	4,707,100,000	4,707,100,000	0	4,228,521,111	4,001,000,000	4,001,000,000
20269	Other Special Charges	0	0	0	0	-6,321,366,274	-538,409,090
29011	Diluted Average Shares	4,707,100,000	4,707,100,000	0	4,228,521,111	4,001,000,000	4,001,000,000
20420	Normalized E B I T D A	114,088,802,338	23,777,262,032	29,350,919,887	25,027,998,531	104,965,455,104	54,802,522,383
20162	Special Income Charges	4,896,115,981	0	0	0	6,321,366,274	538,409,090
20315	Reconciled Depreciation	1,233,386,212	425,125,970	425,125,969	425,125,970	1,486,559,162	11,174,122,484
20312	Other Operating Expenses	-6,520,661,381	851,031,802	681,569,432	721,603,090	-5,996,240,100	36,145,956,659
20368	Total Other Finance Cost	1,026,431,349	264,576,401	296,452,634	352,597,956	2,377,136,294	1,222,999,987
20440	Rent Expense Supplemental	0	12,500,000,000	9,750,000,000	5,500,000,000	0	0
20314	Reconciled Cost Of Revenue	368,462,313,612	103,487,818,716	78,309,281,202	84,200,257,764	311,434,250,725	225,645,526,356
20419	Tax Effect Of Unusual Items	1,497,177,092	145,007,987	0	74,041,637	1,703,313,714	118,450,000
20018	Depreciation Income Statement	1,233,386,212	425,125,970	425,125,969	425,125,970	1,486,559,162	11,174,122,484
20075	Interest Income Non Operating	55,064,484,891	15,128,001	10,994,161	14,206,915	55,298,070,416	64,046,336
20064	Interest Expense Non Operating	33,487,651,552	22,802,922	10,742,432,264	5,083,330,163	30,342,044,161	20,904,444,571
20093	Net Income Common Stockholders	73,631,922,030	25,559,660,383	16,269,909,925	18,129,164,152	58,047,930,056	28,378,533,177
20094	Net Income Continuous Operations	73,631,922,030	25,559,660,383	16,269,909,925	18,129,164,152	58,047,930,056	28,378,533,177
20045	General And Administrative Expense	47,207,516,547	10,788,834,272	8,726,295,485	11,590,520,747	41,538,856,978	28,871,059,746
20159	Selling General And Administration	47,207,516,547	10,788,834,272	8,726,295,485	11,590,520,747	41,538,856,978	28,871,059,746
20435	Total Operating Income As Reported	75,165,665,580	28,657,415,761	22,159,982,009	20,663,324,638	27,921,104,589	45,100,284,565
20412	Other Non Operating Income Expenses	-15,456,664,026	428,973,763	599,025,525	-2,021,099,874	4,767,680,530	-14,216,961
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	73,631,922,030	25,559,660,383	16,269,909,925	18,129,164,152	58,047,930,056	28,378,533,177
20417	Total Unusual Items Excluding Goodwill	8,985,583,759	3,377,072,555	0	712,395,223	6,321,366,274	538,409,090
20077	Net Non Operating Interest Income Expense	20,550,401,990	-272,251,322	-11,027,890,737	-5,421,721,204	22,578,889,961	-22,063,398,222
20346	Net Income Including Noncontrolling Interests	73,631,922,030	25,559,660,383	16,269,909,925	18,129,164,152	58,047,930,056	28,378,533,177
20019	Depreciation And Amortization In Income Statement	1,233,386,212	425,125,970	425,125,969	425,125,970	1,486,559,162	11,174,122,484
20309	Net Income From Continuing And Discontinued Operation	73,631,922,030	25,559,660,383	16,269,909,925	18,129,164,152	58,047,930,056	28,378,533,177
20331	Net Income From Continuing Operation Net Minority Interest	73,631,922,030	25,559,660,383	16,269,909,925	18,129,164,152	58,047,930,056	28,378,533,177

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31
23531	Net Debt	123,419,817,173	114,083,798,991
23165	Payables	271,852,720,089	71,966,251,456
23139	Net P P E	813,564,406,460	446,722,469,729
23351	Properties	0	0
23386	Total Debt	220,292,799,302	232,331,934,840
23100	Gross P P E	1,827,795,054,805	1,341,697,913,577
23038	Common Stock	400,100,000,000	86,000,000,000
23045	Current Debt	95,418,461,711	99,031,536,562
23532	Share Issued	4,001,000,000	4,001,000,000
23220	Total Assets	1,279,953,349,405	833,136,626,897
23027	Capital Stock	400,100,000,000	86,000,000,000
23382	Other Payable	251,383,927,993	30,811,628,128
23028	Cash Financial	31,903,420,371	23,399,598,695
23123	Long Term Debt	59,904,775,833	38,451,861,124
23179	Prepaid Assets	59,538,738,093	6,542,170,443
23385	Working Capital	34,014,845,354	98,004,246,891
23000	Accounts Payable	18,502,158,078	16,321,823,065
23245	Invested Capital	717,275,951,359	640,764,160,659
23342	Other Receivables	25,148,938,519	39,225,806,608
23204	Retained Earnings	80,225,192,725	416,197,262,669
23217	Total Tax Payable	1,966,634,018	24,832,800,263
23001	Accounts Receivable	271,109,405,852	254,696,729,497
23280	Common Stock Equity	561,952,713,815	503,280,762,973
23403	Net Tangible Assets	561,952,713,815	503,280,762,973
23215	Stockholders Equity	561,952,713,815	503,280,762,973
23383	Tangible Book Value	561,952,713,815	503,280,762,973
23374	Total Capitalization	621,857,489,648	541,732,624,097
23312	Land And Improvements	94,041,377,675	94,041,377,675
23393	Ordinary Shares Number	4,001,000,000	4,001,000,000
23008	Accumulated Depreciation	-1,014,230,648,345	-894,975,443,848
23282	Construction In Progress	4,380,812,420	21,186,175,012
23380	Capital Lease Obligations	64,969,561,758	94,848,537,154
23030	Cash And Cash Equivalents	31,903,420,371	23,399,598,695
23262	Gross Accounts Receivable	328,407,087,553	321,595,953,052
23012	Additional Paid In Capital	0	0
23275	Buildings And Improvements	40,761,356,227	40,761,356,227
23126	Long Term Equity Investment	28,176,577,161	26,488,809,183
23163	Other Short Term Investments	18,999,900,000	0
23319	Machinery Furniture Equipment	1,688,611,508,483	1,185,709,004,663
23048	Current Capital Lease Obligation	29,001,977,386	61,052,058,602
23127	Long Term Capital Lease Obligation	35,967,584,372	33,796,478,552
23261	Total Equity Gross Minority Interest	561,952,713,815	503,280,762,973
23259	Total Liabilities Net Minority Interest	718,000,635,590	329,855,863,924
23046	Current Debt And Capital Lease Obligation	124,420,439,097	160,083,595,164
23266	Allowance For Doubtful Accounts Receivable	-57,297,681,701	-66,899,223,555
23124	Long Term Debt And Capital Lease Obligation	95,872,360,205	72,248,339,676
23344	Non Current Pension And Other Postretirement Benefit Plans	19,358,260,315	16,801,732,210

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31
23531	Net Debt	137,701,354,856	0	119,510,681,963	123,419,817,173	114,083,798,991
23165	Payables	319,681,527,039	0	377,876,747,557	271,852,720,089	71,966,251,456
23139	Net P P E	822,435,445,362	0	825,625,456,371	813,564,406,460	446,722,469,729
23351	Properties	0	-134,802,733,902	0	0	0
23386	Total Debt	208,947,384,178	68,329,901,346	231,221,700,336	220,292,799,302	232,331,934,840
23100	Gross P P E	1,939,121,337,826	0	1,858,235,476,161	1,827,795,054,805	1,341,697,913,577
23038	Common Stock	470,710,000,000	0	470,710,000,000	400,100,000,000	86,000,000,000
23045	Current Debt	81,151,979,192	0	98,413,865,402	95,418,461,711	99,031,536,562
23532	Share Issued	4,707,100,000	4,707,100,000	4,707,100,000	4,001,000,000	4,001,000,000
23220	Total Assets	1,472,318,072,889	0	1,469,722,880,528	1,279,953,349,405	833,136,626,897
23027	Capital Stock	470,710,000,000	0	470,710,000,000	400,100,000,000	86,000,000,000
23382	Other Payable	309,069,427,331	0	360,436,037,786	251,383,927,993	30,811,628,128
23028	Cash Financial	11,470,499,659	19,681,443,108	35,583,634,375	31,903,420,371	23,399,598,695
23123	Long Term Debt	68,019,875,323	0	56,680,450,936	59,904,775,833	38,451,861,124
23179	Prepaid Assets	48,397,070,828	18,427,882,387	98,383,956,935	59,538,738,093	6,542,170,443
23385	Working Capital	191,257,966,151	0	105,002,073,738	34,014,845,354	98,004,246,891
23000	Accounts Payable	9,676,122,932	10,377,391,313	15,891,748,165	18,502,158,078	16,321,823,065
23245	Invested Capital	907,633,121,222	0	871,726,012,738	717,275,951,359	640,764,160,659
23342	Other Receivables	35,612,495,918	0	22,648,171,510	25,148,938,519	39,225,806,608
23204	Retained Earnings	140,183,927,185	114,624,266,802	98,354,356,877	80,225,192,725	416,197,262,669
23217	Total Tax Payable	935,976,776	1,113,138,440	1,548,961,606	1,966,634,018	24,832,800,263
23001	Accounts Receivable	397,059,117,801	0	331,515,290,571	271,109,405,852	254,696,729,497
23280	Common Stock Equity	758,461,266,707	181,218,588,424	716,631,696,400	561,952,713,815	503,280,762,973
23403	Net Tangible Assets	758,461,266,707	181,218,588,424	716,631,696,400	561,952,713,815	503,280,762,973
23215	Stockholders Equity	758,461,266,707	181,218,588,424	716,631,696,400	561,952,713,815	503,280,762,973
23383	Tangible Book Value	758,461,266,707	181,218,588,424	716,631,696,400	561,952,713,815	503,280,762,973
23374	Total Capitalization	826,481,142,030	181,218,588,424	773,312,147,336	621,857,489,648	541,732,624,097
23312	Land And Improvements	94,041,377,675	94,041,377,675	94,041,377,675	94,041,377,675	94,041,377,675
23393	Ordinary Shares Number	4,707,100,000	4,707,100,000	4,707,100,000	4,001,000,000	4,001,000,000
23008	Accumulated Depreciation	-1,116,685,892,464	0	-1,032,610,019,790	-1,014,230,648,345	-894,975,443,848
23282	Construction In Progress	22,717,447,500	22,463,718,800	960,253,800	4,380,812,420	21,186,175,012
23380	Capital Lease Obligations	59,775,529,663	68,329,901,346	76,127,383,998	64,969,561,758	94,848,537,154
23030	Cash And Cash Equivalents	11,470,499,659	0	35,583,634,375	31,903,420,371	23,399,598,695
23262	Gross Accounts Receivable	454,339,814,135	435,793,501,181	388,795,986,905	328,407,087,553	321,595,953,052
23012	Additional Paid In Capital	66,594,321,622	66,594,321,622	66,594,321,622	0	0
23275	Buildings And Improvements	40,761,356,227	40,761,356,227	40,761,356,227	40,761,356,227	40,761,356,227
23126	Long Term Equity Investment	28,481,886,486	0	28,481,886,486	28,176,577,161	26,488,809,183
23163	Other Short Term Investments	104,089,467,778	0	100,712,395,222	18,999,900,000	0
23319	Machinery Furniture Equipment	1,781,601,156,424	0	1,722,472,488,459	1,688,611,508,483	1,185,709,004,663
23048	Current Capital Lease Obligation	22,890,487,956	25,742,557,929	27,364,120,784	29,001,977,386	61,052,058,602
23127	Long Term Capital Lease Obligation	36,885,041,707	42,587,343,417	48,763,263,214	35,967,584,372	33,796,478,552
23261	Total Equity Gross Minority Interest	758,461,266,707	732,901,606,324	716,631,696,400	561,952,713,815	503,280,762,973
23259	Total Liabilities Net Minority Interest	713,856,806,182	0	753,091,184,128	718,000,635,590	329,855,863,924
23046	Current Debt And Capital Lease Obligation	104,042,467,148	0	125,777,986,186	124,420,439,097	160,083,595,164
23266	Allowance For Doubtful Accounts Receivable	-57,280,696,334	-57,280,696,334	-57,280,696,334	-57,297,681,701	-66,899,223,555
23124	Long Term Debt And Capital Lease Obligation	104,904,917,030	42,587,343,417	105,443,714,150	95,872,360,205	72,248,339,676
23344	Non Current Pension And Other Postretirement Benefit Plans	20,437,363,202	20,437,363,202	20,437,363,202	19,358,260,315	16,801,732,210

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31
26127	Sale Of P P E	732,655,620	1,610,630,631	61,578,459,640
26185	Free Cash Flow	-17,199,953,279	50,815,558,636	-24,426,499,005
26027	Changes In Cash	-3,097,593,589	8,942,593,949	13,267,971,773
26182	Issuance Of Debt	241,142,128,988	164,990,885,999	89,640,378,368
26016	End Cash Position	10,779,517,209	31,903,420,371	23,399,598,695
26112	Purchase Of P P E	5,302,837,851	-56,907,132,093	-82,814,642,132
26183	Repayment Of Debt	-260,743,211,934	-148,181,122,241	-72,332,097,742
26125	Sale Of Investment	0	0	0
26005	Capital Expenditure	5,302,837,851	-56,907,132,093	-82,814,642,132
26012	Financing Cash Flow	113,369,704,070	-24,483,695,318	-23,883,988,862
26013	Investing Cash Flow	-93,964,506,529	-74,296,401,462	-21,236,182,492
26098	Common Stock Issuance	141,120,000,000	100,000,000	0
26110	Purchase Of Investment	-118,999,900,000	-18,999,900,000	0
26015	Beginning Cash Position	13,877,110,798	23,399,598,695	10,135,586,301
26223	Classesof Cash Payments	-454,694,816,371	-334,421,693,393	-324,032,549,415
26099	Long Term Debt Issuance	52,818,926,000	35,000,000,000	0
26090	Long Term Debt Payments	-24,402,070,074	-20,790,332,558	-25,579,937,917
26101	Short Term Debt Issuance	188,323,202,988	129,990,885,999	89,640,378,368
26091	Short Term Debt Payments	-236,341,141,860	-127,390,789,683	-46,752,159,825
26181	Issuance Of Capital Stock	141,120,000,000	100,000,000	0
26071	Net Common Stock Issuance	141,120,000,000	100,000,000	0
26073	Net Long Term Debt Issuance	28,416,855,926	14,209,667,442	-25,579,937,917
26119	Net P P E Purchase And Sale	6,035,493,471	-55,296,501,462	-21,236,182,492
26075	Net Short Term Debt Issuance	-48,017,938,872	2,600,096,316	42,888,218,543
26072	Net Issuance Payments Of Debt	-19,601,082,946	16,809,763,758	17,308,280,626
26226	Paymentson Behalfof Employees	-84,767,134,507	-74,955,276,563	-36,055,616,919
26063	Effect Of Exchange Rate Changes	690,982,450	-438,772,273	-3,959,379
26118	Net Investment Purchase And Sale	-100,000,000,000	-18,999,900,000	0
26228	Other Cash Paymentsfrom Operating Activities	-148,591,450,377	-85,318,567,123	-155,604,162,676
26220	Cash Flowsfromusedin Operating Activities Direct	-22,502,791,130	107,722,690,729	58,388,143,127
26221	Classesof Cash Receiptsfrom Operating Activities	460,752,017,554	463,851,265,469	406,435,462,152

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31
26127	Sale Of P P E	732,655,620	0	-21,892,640,000	21,892,640,000	1,610,630,631	61,578,459,640
26185	Free Cash Flow	-17,199,953,279	14,102,667,583	-15,914,300,160	-67,240,213,120	50,815,558,636	-24,426,499,005
26027	Changes In Cash	-3,097,593,589	-8,293,792,780	-15,792,155,957	3,908,587,914	8,942,593,949	13,267,971,773
26182	Issuance Of Debt	241,142,128,988	26,943,224,496	87,838,531,499	44,131,476,006	164,990,885,999	89,640,378,368
26016	End Cash Position	10,779,517,209	11,470,499,659	19,681,443,109	35,583,634,375	31,903,420,371	23,399,598,695
26112	Purchase Of P P E	5,302,837,851	-19,767,211,383	-1,887,850,000	-12,198,964,086	-56,907,132,093	-82,814,642,132
26183	Repayment Of Debt	-260,743,211,934	-76,385,615,239	-44,318,602,579	-44,360,397,212	-148,181,122,241	-72,332,097,742
26125	Sale Of Investment	0	0	0	18,999,900,000	0	0
26005	Capital Expenditure	5,302,837,851	-19,767,211,383	-1,887,850,000	-12,198,964,086	-56,907,132,093	-82,814,642,132
26012	Financing Cash Flow	113,369,704,070	-22,396,460,363	22,014,784,203	130,256,261,034	-24,483,695,318	-23,883,988,862
26013	Investing Cash Flow	-93,964,506,529	-19,767,211,383	-23,780,490,000	-71,306,424,086	-74,296,401,462	-21,236,182,492
26098	Common Stock Issuance	141,120,000,000	0	0	141,220,000,000	100,000,000	0
26110	Purchase Of Investment	-118,999,900,000	0	0	-100,000,000,000	-18,999,900,000	0
26015	Beginning Cash Position	13,877,110,798	19,681,443,109	35,583,634,375	31,903,420,371	23,399,598,695	10,135,586,301
26223	Classesof Cash Payments	-454,694,816,371	-108,311,186,978	-92,741,919,842	-133,458,110,922	-334,421,693,393	-324,032,549,415
26099	Long Term Debt Issuance	52,818,926,000	10,170,569,955	0	0	35,000,000,000	0
26090	Long Term Debt Payments	-24,402,070,074	-24,402,070,074	0	-3,083,377,585	-20,790,332,558	-25,579,937,917
26101	Short Term Debt Issuance	188,323,202,988	16,772,654,541	65,190,175,454	44,131,476,006	129,990,885,999	89,640,378,368
26091	Short Term Debt Payments	-236,341,141,860	-57,965,980,373	-47,401,980,164	-41,277,019,627	-127,390,789,683	-46,752,159,825
26181	Issuance Of Capital Stock	141,120,000,000	0	0	141,220,000,000	100,000,000	0
26071	Net Common Stock Issuance	141,120,000,000	0	0	141,220,000,000	100,000,000	0
26073	Net Long Term Debt Issuance	28,416,855,926	-8,249,064,911	25,731,733,630	-3,083,377,585	14,209,667,442	-25,579,937,917
26119	Net P P E Purchase And Sale	6,035,493,471	-19,767,211,383	-23,780,490,000	9,693,675,914	-55,296,501,462	-21,236,182,492
26075	Net Short Term Debt Issuance	-48,017,938,872	-41,193,325,832	17,788,195,290	2,854,456,379	2,600,096,316	42,888,218,543
26072	Net Issuance Payments Of Debt	-19,601,082,946	-49,442,390,743	43,519,928,920	-228,921,206	16,809,763,758	17,308,280,626
26226	Paymentson Behalfof Employees	-84,767,134,507	-21,145,732,093	-28,284,879,916	-13,862,268,924	-74,955,276,563	-36,055,616,919
26063	Effect Of Exchange Rate Changes	690,982,450	82,849,330	-110,035,309	-228,373,910	-438,772,273	-3,959,379
26118	Net Investment Purchase And Sale	-100,000,000,000	0	0	-81,000,100,000	-18,999,900,000	0
26228	Other Cash Paymentsfrom Operating Activities	-148,591,450,377	-51,772,328,408	11,779,567,186	-53,695,716,718	-85,318,567,123	-155,604,162,676
26220	Cash Flowsfromusedin Operating Activities Direct	-22,502,791,130	33,869,878,966	-14,026,450,160	-55,041,249,034	107,722,690,729	58,388,143,127
26221	Classesof Cash Receiptsfrom Operating Activities	460,752,017,554	149,059,099,418	86,139,602,920	84,544,404,803	463,851,265,469	406,435,462,152

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
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-04-15	At close: 04:05PM WIB	510	505	520	525	505.00 - 525.00	505	525	250.00 - 620.00	250	620	24,637,800	11,845,916	2,481,000,000,000	30	17	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-04-12	At close: 04:05PM WIB	510	505	520	525	505.00 - 525.00	505	525	250.00 - 620.00	250	620	24,637,800	11,626,548	2,481,000,000,000	30	17	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-04-11	At close: 04:05PM WIB	510	505	520	525	505.00 - 525.00	505	525	250.00 - 620.00	250	620	24,637,800	11,510,321	2,481,000,000,000	30	17	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-04-10	At close: 04:05PM WIB	510	505	520	525	505.00 - 525.00	505	525	242.00 - 620.00	242	620	24,637,800	11,384,878	2,481,000,000,000	30	17	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-04-05	At close: 04:05PM WIB	510	505	525	510	505.00 - 525.00	505	525	242.00 - 620.00	242	620	24,637,800	10,879,039	2,481,000,000,000	30	17	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-04-04	At close: 04:00PM WIB	510	510	510	496	505.00 - 515.00	505	515	242.00 - 620.00	242	620	19,365,500	10,630,574	2,433,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-04-03	At close: 04:00PM WIB	515	515	510	496	505.00 - 515.00	505	515	242.00 - 620.00	242	620	19,419,100	10,389,151	2,410,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-04-02	At close: 04:00PM WIB	520	520	510	515	510.00 - 520.00	510	520	242.00 - 620.00	242	620	13,500,400	10,263,282	2,433,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-04-01	At close: 04:03PM WIB	510	515	530	520	505.00 - 520.00	505	520	242.00 - 620.00	242	620	18,686,200	10,042,822	2,457,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-29	At close: 04:00PM WIB	515	520	525	500	510.00 - 520.00	510	520	242.00 - 620.00	242	620	14,503,800	10,042,822	2,410,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-28	At close: 04:00PM WIB	515	520	525	500	510.00 - 520.00	510	520	242.00 - 620.00	242	620	14,503,800	9,932,565	2,410,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-27	At close: 04:00PM WIB	510	510	510	515	500.00 - 520.00	500	520	242.00 - 620.00	242	620	17,469,700	9,713,832	2,433,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-26	At close: 04:03PM WIB	510	515	510	515	500.00 - 515.00	500	515	242.00 - 620.00	242	620	17,096,800	9,798,425	2,410,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-25	At close: 04:11PM WIB	510	510	510	515	500.00 - 520.00	500	520	242.00 - 620.00	242	620	15,150,800	9,970,328	2,410,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-22	At close: 04:01PM WIB	510	510	505	515	505.00 - 515.00	505	515	242.00 - 620.00	242	620	11,980,500	9,938,442	2,410,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-21	At close: 04:00PM WIB	510	0	0	0	0.0000 - 0.0000	0	0		0		0	9,782,191	0	0	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-14	As of 01:43PM WIB. Market open.	520	520	520	525	515.00 - 545.00	515	545	242.00 - 620.00	242	620	14,674,900	8,898,080	2,457,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-13	At close: 04:06PM WIB	510	510	515	520	510.00 - 520.00	510	520	242.00 - 620.00	242	620	24,607,900	8,574,101	2,457,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-11	At close: 04:00PM WIB	515	520	510	515	510.00 - 520.00	510	520	242.00 - 620.00	242	620	21,575,200	8,543,425	2,410,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-08	At close: 04:00PM WIB	515	520	510	515	510.00 - 520.00	510	520	242.00 - 620.00	242	620	21,575,200	8,263,798	2,410,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-05	At close: 04:00PM WIB	510	510	510	515	500.00 - 520.00	500	520	224.00 - 620.00	224	620	23,534,800	7,413,079	2,432,000,000,000	34	15	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-04	At close: 04:12PM WIB	520	520	505	510	500.00 - 525.00	500	525	220.00 - 620.00	220	620	20,543,500	7,251,260	2,408,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-01	At close: 04:11PM WIB	515	515	520	525	510.00 - 530.00	510	530	204.00 - 620.00	204	620	43,636,400	6,594,813	2,455,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-02-29	As of 09:00AM WIB. Market open.	520	510	0	520	510.00 - 520.00	510	520	204.00 - 620.00	204	620	66,000	6,285,374	2,455,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-02-28	At close: 04:03PM WIB	515	515	515	515	505.00 - 520.00	505	520	204.00 - 620.00	204	620	9,901,300	6,207,672	2,455,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-02-27	At close: 04:10PM WIB	515	510	510	515	505.00 - 515.00	505	515	204.00 - 620.00	204	620	8,331,700	6,148,594	2,431,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-02-26	At close: 04:00PM WIB	510	510	510	515	494.00 - 520.00	494	520	204.00 - 620.00	204	620	12,144,500	6,020,645	2,431,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-02-23	At close: 04:00PM WIB	505	505	505	510	500.00 - 510.00	500	510	204.00 - 620.00	204	620	5,923,700	6,016,484	2,407,000,000,000	33	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk (BDKR.JK)	2024-02-22	At close: 04:13PM WIB	505	505	505	510	500.00 - 510.00	500	510	204.00 - 620.00	204	620	7,017,300	5,990,933	2,384,000,000,000	32	16	N/A	N/A (N/A)	N/A
BDKR	PT Berdikari Pondasi Perkasa Tbk (BDKR.JK)	2024-02-21	At close: 04:14PM WIB	510	510	505	510	505.00 - 515.00	505	515	204.00 - 620.00	204	620	4,192,600	6,015,338	2,383,000,000,000	32	16	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	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)
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-04-15	2,480,000,000,000	2,570,000,000,000	30	4	3	4	23	0	0	620	250	517	499	11,630,000	14,180,000	4,730,000,000	0	730,080,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	19	5	12	613,460,000,000	133	26	251,310,000,000	79,310,000,000	17	42	242,460,000,000	51	333,110,000,000	42	2	165	-12,720,000,000	-99,320,000,000
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-04-12	2,480,000,000,000	2,570,000,000,000	30	4	3	4	23	0	0	620	250	517	499	11,510,000	14,180,000	4,730,000,000	0	730,080,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	19	5	12	613,460,000,000	133	26	251,310,000,000	79,310,000,000	17	42	242,460,000,000	51	333,110,000,000	42	2	165	-12,720,000,000	-99,320,000,000
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-04-11	2,480,000,000,000	2,570,000,000,000	30	4	3	4	23	0	0	620	242	517	499	11,380,000	14,180,000	4,730,000,000	0	730,080,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	19	5	12	613,460,000,000	133	26	251,310,000,000	79,310,000,000	17	42	242,460,000,000	51	333,110,000,000	42	2	165	-12,720,000,000	-99,320,000,000
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-04-10	2,480,000,000,000	2,570,000,000,000	30	4	3	4	23	0	0	620	242	517	499	11,380,000	14,180,000	4,730,000,000	0	730,080,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	19	5	12	613,460,000,000	133	26	251,310,000,000	79,310,000,000	17	42	242,460,000,000	51	333,110,000,000	42	2	165	-12,720,000,000	-99,320,000,000
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-04-05	2,410,000,000,000	2,500,000,000,000	33	4	3	4	20	0	0	620	0	517	495	10,630,000	12,910,000	4,730,000,000	0	730,080,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	19	5	12	613,460,000,000	133	26	251,310,000,000	79,310,000,000	16	42	242,460,000,000	51	333,110,000,000	42	2	165	-12,720,000,000	-99,320,000,000
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-04-04	2,430,000,000,000	2,530,000,000,000	33	4	3	4	21	0	0	620	0	517	494	10,390,000	12,510,000	4,730,000,000	0	730,080,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	19	5	12	613,460,000,000	133	26	251,310,000,000	79,310,000,000	16	42	242,460,000,000	51	333,110,000,000	42	2	165	-12,720,000,000	-99,320,000,000
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-04-03	2,430,000,000,000	2,530,000,000,000	33	4	3	4	21	0	0	620	0	517	493	10,260,000	12,490,000	4,730,000,000	0	730,080,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	19	5	12	613,460,000,000	133	26	251,310,000,000	79,310,000,000	16	42	242,460,000,000	51	333,110,000,000	42	2	165	-12,720,000,000	-99,320,000,000
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-04-02	2,460,000,000,000	2,550,000,000,000	33	4	3	4	21	0	0	620	0	517	492	10,040,000	12,300,000	4,730,000,000	0	730,080,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	19	5	12	613,460,000,000	133	26	251,310,000,000	79,310,000,000	16	42	242,460,000,000	51	333,110,000,000	42	2	165	-12,720,000,000	-99,320,000,000
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-04-01	2,410,000,000,000	2,500,000,000,000	33	4	3	4	20	0	0	620	0	517	492	10,040,000	12,300,000	4,730,000,000	0	730,080,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	19	5	12	613,460,000,000	133	26	251,310,000,000	79,310,000,000	16	42	242,460,000,000	51	333,110,000,000	42	2	165	-12,720,000,000	-99,320,000,000
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-29	2,410,000,000,000	2,500,000,000,000	33	4	3	4	20	0	0	620	242	517	491	9,930,000	12,340,000	4,730,000,000	0	721,360,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-28	2,430,000,000,000	2,530,000,000,000	33	4	3	4	21	0	0	620	0	517	490	9,710,000	13,050,000	4,730,000,000	0	721,360,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-27	2,410,000,000,000	2,500,000,000,000	33	4	3	4	20	0	0	620	0	517	489	9,800,000	15,210,000	4,730,000,000	0	721,360,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-26	2,410,000,000,000	2,500,000,000,000	33	4	3	4	20	0	0	620	0	518	488	9,970,000	17,030,000	4,730,000,000	0	721,360,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-25	2,410,000,000,000	2,500,000,000,000	33	4	3	4	20	0	0	620	242	518	488	9,970,000	17,030,000	4,730,000,000	0	721,360,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-22	2,410,000,000,000	2,500,000,000,000	33	4	3	4	20	0	0	620	0	517	485	9,780,000	19,130,000	4,730,000,000	0	721,360,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-21	2,410,000,000,000	2,500,000,000,000	33	4	3	4	20	0	0	620	242	517	485	9,780,000	19,130,000	4,730,000,000	0	721,360,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-14	2,460,000,000,000	2,550,000,000,000	33	4	3	4	21	0	0	620	0	516	478	8,570,000	20,260,000	4,730,000,000	0	721,360,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-13	2,410,000,000,000	2,500,000,000,000	33	4	3	4	20	0	0	620	0	516	478	8,530,000	20,260,000	4,730,000,000	0	721,360,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-11	2,410,000,000,000	2,500,000,000,000	33	4	3	4	20	0	0	620	242	516	478	8,490,000	20,260,000	4,730,000,000	0	721,360,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-08	2,430,000,000,000	2,530,000,000,000	33	4	3	4	21	0	0	620	242	517	477	8,260,000	18,690,000	4,720,000,000	0	719,720,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-05	2,460,000,000,000	2,550,000,000,000	33	4	3	4	21	0	0	620	0	517	472	7,250,000	12,540,000	4,720,000,000	0	719,720,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	15	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-04	2,460,000,000,000	2,550,000,000,000	33	4	3	4	21	0	0	620	220	517	472	7,250,000	12,540,000	4,720,000,000	0	718,350,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-03-01	2,430,000,000,000	2,520,000,000,000	33	4	3	4	21	0	0	620	204	517	471	6,590,000	8,830,000	4,720,000,000	0	718,120,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-02-29	2,460,000,000,000	2,550,000,000,000	33	4	3	4	21	126	28	620	204	517	470	6,290,000	8,050,000	4,720,000,000	4,720,000,000	718,120,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-02-28	2,430,000,000,000	2,520,000,000,000	33	4	3	4	21	124	28	620	0	517	467	6,150,000	7,670,000	4,720,000,000	4,720,000,000	718,120,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-02-27	2,430,000,000,000	2,520,000,000,000	33	4	3	4	21	0	0	620	0	517	466	6,020,000	7,120,000	4,720,000,000	0	718,120,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk	2024-02-26	2,410,000,000,000	2,500,000,000,000	33	4	3	4	20	0	0	620	0	517	466	6,020,000	7,120,000	4,720,000,000	0	717,270,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk (BDKR.JK)	2024-02-23	2,380,000,000,000	2,480,000,000,000	32	4	3	4	20	0	0	620	0	518	464	5,990,000	7,040,000	4,720,000,000	0	716,330,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk (BDKR.JK)	2024-02-22	2,380,000,000,000	2,480,000,000,000	32	4	3	4	20	120	24	620	204	518	464	5,990,000	7,040,000	4,720,000,000	4,720,000,000	716,330,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0
BDKR	PT Berdikari Pondasi Perkasa Tbk (BDKR.JK)	2024-02-21	2,410,000,000,000	2,500,000,000,000	33	4	3	4	20	0	0	620	204	518	462	6,020,000	7,300,000	4,720,000,000	0	716,330,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	18	0	0	578,410,000,000	131	37	232,610,000,000	73,630,000,000	16	-15	115,560,000,000	25	208,950,000,000	28	1	161	-22,500,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	525	525	525	525	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	525	525	525	525	1,300
2024-05-08	15:48:00	525	525	525	525	5,700
2024-05-08	15:47:00	525	525	520	520	12,500
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	525	525	520	525	96,400
2024-05-08	15:43:00	525	525	525	525	5,800
2024-05-08	15:42:00	525	525	525	525	3,400
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:45	525	525	525	525	0
2024-05-08	15:40:00	520	525	520	525	9,800
2024-05-08	15:39:00	525	525	520	525	14,000
2024-05-08	15:38:00	525	525	525	525	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	525	525	525	525	17,800
2024-05-08	15:34:00	525	525	525	525	3,300
2024-05-08	15:33:00	525	525	525	525	5,600
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	525	525	525	525	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	525	525	525	525	7,000
2024-05-08	15:46:00	525	525	520	520	12,500
2024-05-08	15:44:00	525	525	520	525	96,400
2024-05-08	15:42:00	525	525	525	525	9,200
2024-05-08	15:40:45	525	525	525	525	0
2024-05-08	15:40:00	520	525	520	525	9,800
2024-05-08	15:38:00	525	525	520	525	14,000
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	525	525	525	525	21,100
2024-05-08	15:32:00	525	525	525	525	5,600
2024-05-08	15:30:00	525	525	525	525	2,300
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	525	525	525	525	2,600
2024-05-08	15:24:00	525	525	525	525	3,100
2024-05-08	15:22:00	525	525	525	525	1,100
2024-05-08	15:20:00	525	525	525	525	3,300
2024-05-08	15:18:00	525	525	520	525	8,700
2024-05-08	15:16:00	525	525	520	520	4,000
2024-05-08	15:14:00	525	525	520	525	4,300
2024-05-08	15:12:00	525	525	520	525	58,500
2024-05-08	15:10:00	525	525	520	520	6,800
2024-05-08	15:08:00	520	525	520	525	56,000
2024-05-08	15:06:00	525	525	525	525	188,600
2024-05-08	15:04:00	525	525	525	525	15,600

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	525	525	525	525	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	525	525	520	525	19,500
2024-05-08	15:40:45	525	525	525	525	0
2024-05-08	15:40:00	520	525	520	525	115,400
2024-05-08	15:35:00	525	525	520	525	26,700
2024-05-08	15:30:00	525	525	525	525	11,200
2024-05-08	15:25:00	525	525	525	525	2,400
2024-05-08	15:20:00	525	525	525	525	7,500
2024-05-08	15:15:00	525	525	520	525	17,000
2024-05-08	15:10:00	525	525	520	525	65,300
2024-05-08	15:05:00	525	525	520	525	260,200
2024-05-08	15:00:00	520	525	520	525	139,500
2024-05-08	14:55:00	525	525	520	525	1,701,400
2024-05-08	14:50:00	525	525	520	525	444,700
2024-05-08	14:45:00	525	525	520	520	161,300
2024-05-08	14:44:05	525	525	525	525	0
2024-05-08	14:40:00	525	525	520	525	97,800
2024-05-08	14:35:00	525	525	520	525	229,800
2024-05-08	14:30:00	525	525	525	525	98,900
2024-05-08	14:25:00	525	525	525	525	202,100
2024-05-08	14:20:00	525	525	515	525	1,238,000
2024-05-08	14:15:00	525	525	525	525	598,000
2024-05-08	14:10:00	525	525	525	525	1,207,400
2024-05-08	14:05:00	525	525	525	525	623,000
2024-05-08	14:00:00	525	525	525	525	244,300
2024-05-08	13:55:00	525	525	525	525	1,505,600
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:48:43	525	525	525	525	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	525	525	525	525	0
2024-05-08	15:45:00	525	525	520	525	19,500
2024-05-08	15:40:45	525	525	525	525	0
2024-05-08	15:30:00	525	525	520	525	153,300
2024-05-08	15:15:00	525	525	520	525	26,900
2024-05-08	15:00:00	520	525	520	525	465,000
2024-05-08	14:45:00	525	525	520	525	2,307,400
2024-05-08	14:44:05	525	525	525	525	0
2024-05-08	14:30:00	525	525	520	525	426,500
2024-05-08	14:15:00	525	525	515	525	2,038,100
2024-05-08	14:00:00	525	525	525	525	2,074,700
2024-05-08	13:48:43	525	525	525	525	0
2024-05-08	13:45:00	525	525	525	525	5,406,000
2024-05-08	13:30:00	520	525	510	525	6,015,300
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:13	520	520	520	520	0
2024-05-08	11:45:00	520	520	520	520	400
2024-05-08	11:30:00	520	520	515	515	23,800
2024-05-08	11:15:00	515	520	515	520	1,736,600
2024-05-08	11:06:52	520	520	520	520	0
2024-05-08	11:00:00	520	520	520	520	51,200
2024-05-08	10:45:00	520	520	520	520	518,000
2024-05-08	10:38:36	520	520	520	520	0
2024-05-08	10:30:00	520	520	520	520	191,400
2024-05-08	10:15:00	520	520	515	520	2,339,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	525	525	525	525	0
2024-05-08	15:40:45	525	525	525	525	0
2024-05-08	15:30:00	525	525	520	525	172,800
2024-05-08	15:00:00	520	525	520	525	491,900
2024-05-08	14:44:05	525	525	525	525	0
2024-05-08	14:30:00	525	525	520	525	2,733,900
2024-05-08	14:00:00	525	525	515	525	4,112,800
2024-05-08	13:48:43	525	525	525	525	0
2024-05-08	13:30:00	520	525	510	525	11,421,300
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:13	520	520	520	520	0
2024-05-08	11:30:00	520	520	515	520	24,200
2024-05-08	11:06:52	520	520	520	520	0
2024-05-08	11:00:00	520	520	515	520	1,787,800
2024-05-08	10:38:36	520	520	520	520	0
2024-05-08	10:30:00	520	520	520	520	709,400
2024-05-08	10:00:00	520	520	515	520	2,933,600
2024-05-08	09:52:40	520	520	520	520	0
2024-05-08	09:30:00	520	520	520	520	1,019,300
2024-05-08	09:07:35	520	520	520	520	0
2024-05-08	09:00:00	520	520	515	520	4,810,500
2024-05-07	16:00:00	520	520	520	520	0
2024-05-07	15:30:00	520	520	515	520	148,100
2024-05-07	15:00:00	520	520	520	520	249,300
2024-05-07	14:51:43	520	520	520	520	0
2024-05-07	14:30:00	520	520	520	520	457,300
2024-05-07	14:00:00	520	520	515	520	6,149,900
2024-05-07	13:58:11	520	520	520	520	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	525	525	525	525	0
2024-05-08	15:40:45	525	525	525	525	0
2024-05-08	15:00:00	520	525	520	525	664,700
2024-05-08	14:44:05	525	525	525	525	0
2024-05-08	14:00:00	525	525	515	525	6,846,700
2024-05-08	13:48:43	525	525	525	525	0
2024-05-08	13:00:00	520	525	510	525	11,421,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:13	520	520	520	520	0
2024-05-08	11:06:52	520	520	520	520	0
2024-05-08	11:00:00	520	520	515	520	1,812,000
2024-05-08	10:38:36	520	520	520	520	0
2024-05-08	10:00:00	520	520	515	520	3,643,000
2024-05-08	09:52:40	520	520	520	520	0
2024-05-08	09:07:35	520	520	520	520	0
2024-05-08	09:00:00	520	520	515	520	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	520	520	515	520	397,400
2024-05-07	14:51:43	520	520	520	520	0
2024-05-07	14:00:00	520	520	515	520	6,607,200
2024-05-07	13:58:11	520	520	520	520	0
2024-05-07	13:00:00	520	520	515	520	9,897,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:57	520	520	520	520	0
2024-05-07	11:21:23	520	520	520	520	0
2024-05-07	11:00:00	520	520	520	520	1,795,500
2024-05-07	10:32:22	520	520	520	520	0
2024-05-07	10:00:00	520	520	515	520	512,600
2024-05-07	09:50:21	520	520	520	520	0
2024-05-07	09:07:44	520	520	520	520	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	525	525	525	525	0
2024-05-08	15:40:45	525	525	525	525	0
2024-05-08	15:00:00	520	525	520	525	831,400
2024-05-08	14:44:05	525	525	525	525	0
2024-05-08	13:48:43	525	525	525	525	0
2024-05-08	13:30:00	520	525	510	525	18,268,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:13	520	520	520	520	0
2024-05-08	11:06:52	520	520	520	520	0
2024-05-08	10:38:36	520	520	520	520	0
2024-05-08	10:30:00	520	520	515	520	2,521,400
2024-05-08	09:52:40	520	520	520	520	0
2024-05-08	09:07:35	520	520	520	520	0
2024-05-08	09:00:00	520	520	515	520	8,763,400
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	520	520	515	520	759,900
2024-05-07	14:51:43	520	520	520	520	0
2024-05-07	13:58:11	520	520	520	520	0
2024-05-07	13:30:00	520	520	515	520	16,504,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:57	520	520	520	520	0
2024-05-07	11:21:23	520	520	520	520	0
2024-05-07	10:32:22	520	520	520	520	0
2024-05-07	10:30:00	520	520	515	520	1,993,500
2024-05-07	09:50:21	520	520	520	520	0
2024-05-07	09:07:44	520	520	520	520	0
2024-05-07	09:00:00	520	520	515	520	3,955,000
2024-05-06	15:15:53	520	520	520	520	0
2024-05-06	15:00:00	520	520	515	520	949,800
2024-05-06	14:32:38	520	520	520	520	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	520	525	510	525	30,988,500
2024-05-07	09:00:00	520	520	515	520	23,885,700
2024-05-06	09:00:00	520	525	515	520	16,892,000
2024-05-03	09:00:00	515	525	510	520	17,101,700
2024-05-02	09:00:00	520	520	515	515	16,405,700
2024-04-30	09:00:00	520	525	515	520	18,913,100
2024-04-29	09:00:00	530	530	510	520	18,888,100
2024-04-26	09:00:00	540	540	525	530	19,772,200
2024-04-25	09:00:00	535	540	530	540	20,253,200
2024-04-24	09:00:00	525	535	520	535	23,001,500
2024-04-23	09:00:00	525	525	515	525	17,483,900
2024-04-22	09:00:00	530	530	520	525	17,445,400
2024-04-19	09:00:00	530	530	515	530	16,872,900
2024-04-18	09:00:00	540	540	520	530	13,915,200
2024-04-17	09:00:00	525	545	525	535	18,324,800
2024-04-16	09:00:00	525	530	520	530	15,428,000
2024-04-05	09:00:00	505	525	505	525	24,637,800
2024-04-04	09:00:00	510	515	505	510	19,365,500
2024-04-03	09:00:00	515	515	505	510	19,419,100
2024-04-02	09:00:00	520	520	510	515	13,500,400
2024-04-01	09:00:00	515	520	505	520	18,686,200
2024-03-28	09:00:00	520	520	510	510	14,503,800
2024-03-27	09:00:00	510	520	500	515	17,469,700
2024-03-26	09:00:00	510	510	510	510	0
2024-03-25	09:00:00	510	510	510	510	0
2024-03-22	09:00:00	510	515	505	510	11,755,900
2024-03-21	09:00:00	515	520	510	510	13,461,000
2024-03-20	09:00:00	520	530	510	510	20,260,600
2024-03-19	09:00:00	530	540	510	515	15,495,000
2024-03-18	09:00:00	520	540	510	530	13,299,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	520	520	515	520	23,885,700
2024-05-02	09:00:00	520	520	515	515	16,405,700
2024-04-30	09:00:00	520	525	515	520	18,913,100
2024-04-29	09:00:00	530	530	510	520	18,888,100
2024-04-26	09:00:00	540	540	525	530	19,772,200
2024-04-25	09:00:00	535	540	530	540	20,253,200
2024-04-24	09:00:00	525	535	520	535	23,001,500
2024-04-23	09:00:00	525	525	515	525	17,483,900
2024-04-22	09:00:00	530	530	520	525	17,445,400
2024-04-19	09:00:00	530	530	515	530	16,872,900
2024-04-18	09:00:00	540	540	520	530	13,915,200
2024-04-17	09:00:00	525	545	525	535	18,324,800
2024-04-16	09:00:00	525	530	520	530	15,428,000
2024-04-05	09:00:00	505	525	505	525	24,637,800
2024-04-04	09:00:00	510	515	505	510	19,365,500
2024-04-03	09:00:00	515	515	505	510	19,419,100
2024-04-02	09:00:00	520	520	510	515	13,500,400
2024-04-01	09:00:00	515	520	505	520	18,686,200
2024-03-28	09:00:00	520	520	510	510	14,503,800
2024-03-27	09:00:00	510	520	500	515	17,469,700
2024-03-26	09:00:00	510	510	510	510	0
2024-03-25	09:00:00	510	510	510	510	0
2024-03-22	09:00:00	510	515	505	510	11,755,900
2024-03-21	09:00:00	515	520	510	510	13,461,000
2024-03-20	09:00:00	520	530	510	510	20,260,600
2024-03-19	09:00:00	530	540	510	515	15,495,000
2024-03-18	09:00:00	520	540	510	530	13,299,200
2024-03-15	09:00:00	530	530	505	520	16,706,400
2024-03-14	09:00:00	520	545	515	530	14,939,200
2024-03-13	09:00:00	510	520	510	520	24,607,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	520	525	510	525	71,766,200
2024-04-28	00:00:00	530	530	510	520	71,308,600
2024-04-21	00:00:00	530	540	515	530	97,956,200
2024-04-14	00:00:00	525	545	515	530	64,540,900
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	515	525	505	525	95,609,000
2024-03-24	00:00:00	510	520	500	510	31,973,500
2024-03-17	00:00:00	520	540	505	510	74,271,700
2024-03-10	00:00:00	510	545	505	520	56,253,500
2024-03-03	00:00:00	520	525	500	510	106,580,800
2024-02-25	00:00:00	510	530	494	520	96,012,800
2024-02-18	00:00:00	530	530	500	510	29,348,000
2024-02-11	00:00:00	515	545	510	530	35,197,600
2024-02-04	00:00:00	510	520	510	515	18,837,900
2024-01-28	00:00:00	515	520	505	520	30,174,500
2024-01-21	00:00:00	515	520	505	520	29,376,000
2024-01-14	00:00:00	515	525	510	520	24,198,300
2024-01-07	00:00:00	510	525	500	515	27,788,500
2023-12-31	00:00:00	520	525	498	510	22,470,600
2023-12-24	00:00:00	520	525	500	520	17,798,500
2023-12-17	00:00:00	515	525	500	520	29,273,700
2023-12-10	00:00:00	505	535	500	515	33,818,300
2023-12-03	00:00:00	505	535	500	510	31,840,900
2023-11-26	00:00:00	510	510	498	505	25,095,300
2023-11-19	00:00:00	505	515	500	510	26,161,100
2023-11-12	00:00:00	570	575	500	510	38,776,900
2023-11-05	00:00:00	570	580	555	570	20,541,300
2023-10-29	00:00:00	575	575	560	575	18,057,600
2023-10-22	00:00:00	560	580	555	575	15,177,800
2023-10-15	00:00:00	595	595	530	570	29,037,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	520	525	510	525	105,273,600
2024-03-31	00:00:00	515	545	505	520	295,907,300
2024-02-29	00:00:00	515	545	500	510	312,715,900
2024-01-31	00:00:00	515	545	494	515	148,461,700
2023-12-31	00:00:00	520	525	498	520	121,306,100
2023-11-30	00:00:00	500	535	500	520	117,716,000
2023-10-31	00:00:00	560	580	498	505	116,949,300
2023-09-30	00:00:00	565	605	530	570	127,443,100
2023-08-31	00:00:00	494	620	490	560	219,103,100
2023-07-31	00:00:00	400	565	376	494	532,504,700
2023-06-30	00:00:00	316	400	290	400	432,984,300
2023-05-31	00:00:00	274	322	270	314	419,320,300
2023-04-30	00:00:00	272	296	260	274	170,325,600
2023-03-31	00:00:00	256	302	254	276	154,790,200
2023-02-28	00:00:00	252	264	250	256	10,671,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	520	525	510	525	105,273,600
2024-03-31	00:00:00	515	545	505	520	276,994,200
2024-02-29	00:00:00	515	545	500	510	312,715,900
2024-01-31	00:00:00	515	545	494	520	757,084,900
2023-12-31	00:00:00	520	545	494	510	582,483,700
2023-11-30	00:00:00	500	545	494	515	387,483,800
2023-10-31	00:00:00	560	580	498	520	355,971,400
2023-09-30	00:00:00	565	605	498	520	362,108,400
2023-08-31	00:00:00	494	620	490	505	463,495,500
2023-07-31	00:00:00	400	620	376	570	879,050,900
2023-06-30	00:00:00	316	620	290	560	1,184,592,100
2023-05-31	00:00:00	274	565	270	494	1,384,809,300
2023-04-30	00:00:00	272	400	260	400	1,022,630,200
2023-03-31	00:00:00	276	322	258	314	741,707,800
2023-02-28	00:00:00	252	302	242	274	574,996,100

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