Informasi Saham BIPI PT Astrindo Nusantara Infrastruktur 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	2022-12-31
14010	Ps Ratio	1	1	10
14012	Pb Ratio	3	1	1
40001	Market Cap	7	5,287,946,344,111	9,727,930,110,886
102	Enterprises Value E B I T D A Ratio	11	8	-734,153
14008	Pe Ratio	13	14	52
101	Enterprises Value Revenue Ratio	27	2	1,789,006
40002	Enterprise Value	33	12,977,547,306,198	15,637,876,442,904
14020	Forward Pe Ratio	43	0	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14010	Ps Ratio	1	1	1	3	10	10
14012	Pb Ratio	3	1	1	1	1	1
40001	Market Cap	7	5,287,946,344,111	7,135,542,054,704	8,409,745,993,044	8,687,754,137,550	9,727,930,110,886
102	Enterprises Value E B I T D A Ratio	11	8	10	14	9	-734,153
14008	Pe Ratio	13	14	14	57	51	52
101	Enterprises Value Revenue Ratio	27	2	3	8	17	1,789,006
40002	Enterprise Value	33	12,977,547,306,198	14,672,174,389,783	17,303,671,504,616	14,368,976,198,757	15,637,876,442,904
14020	Forward Pe Ratio	43	0	7	9	0	0

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	96,709,416	66,324,511	80,091,105	93,584,260
20304	Write Off	0	0	52,538	2,199,053
20091	Net Income	24,588,935	205,555	14,310,994	20,311,234
29004	Basic E P S	0	0	0	0
20190	E B I T D A	96,934,205	66,450,810	80,213,775	93,678,296
20046	Gross Profit	110,134,925	20,607,808	48,208,383	65,190,492
29009	Diluted E P S	0	0	0	0
20136	Pretax Income	48,972,714	18,221,503	28,642,061	35,334,706
20145	Tax Provision	23,877,903	3,851,462	6,749,334	8,289,170
20100	Total Revenue	502,054,045	43,722,840	65,586,242	78,511,899
20164	Total Expenses	412,044,983	32,905,043	22,594,094	24,596,582
20013	Cost Of Revenue	391,919,120	23,115,032	17,377,859	13,321,407
20177	Interest Income	5,558,202	3,320,130	37,917	56,475
20057	Interest Expense	47,736,702	48,103,008	51,449,044	58,249,554
20109	Operating Income	90,009,062	10,817,797	42,992,148	53,915,317
20316	Normalized Income	57,747,987	-21,888,233	14,310,994	20,311,234
20108	Operating Expense	20,125,863	9,790,011	5,216,235	11,275,175
20112	Operating Revenue	502,054,045	43,722,840	65,586,242	78,511,899
20087	Minority Interests	-505,876	-14,164,486	-7,581,733	-6,734,302
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-42,191,220	-44,790,232	-51,425,507	-58,206,543
20416	Total Unusual Items	-42,511,605	28,015,370	0	-2,199,053
29010	Basic Average Shares	62,262,237,917	57,918,360,917	44,693,066,193	44,693,066,193
20269	Other Special Charges	42,511,605	-28,015,370	0	0
20287	Rent And Landing Fees	0	158,900	226,941	82,753
29011	Diluted Average Shares	62,262,237,917	57,918,360,917	52,060,944,859	51,777,564,910
20420	Normalized E B I T D A	139,445,810	38,435,440	80,213,775	93,678,296
20162	Special Income Charges	-42,511,605	28,015,370	0	-2,199,053
20315	Reconciled Depreciation	224,789	126,299	122,670	94,036
20312	Other Operating Expenses	0	1,698,886	79,332	3,635,044
20368	Total Other Finance Cost	12,720	7,354	14,380	13,464
20440	Rent Expense Supplemental	0	158,900	226,941	82,753
20314	Reconciled Cost Of Revenue	391,919,120	23,115,032	17,377,859	13,321,407
20419	Tax Effect Of Unusual Items	-9,352,553	5,921,582	0	0
20018	Depreciation Income Statement	224,789	126,299	122,670	94,036
20075	Interest Income Non Operating	5,558,202	3,320,130	37,917	56,475
20064	Interest Expense Non Operating	47,736,702	48,103,008	51,449,044	58,249,554
20093	Net Income Common Stockholders	24,588,935	205,555	14,310,994	20,311,234
20094	Net Income Continuous Operations	25,094,811	14,370,041	21,892,727	27,045,536
20045	General And Administrative Expense	8,713,922	4,635,885	1,433,059	4,244,263
20159	Selling General And Administration	8,713,922	4,635,885	1,433,059	4,244,263
20435	Total Operating Income As Reported	93,672,817	12,516,683	43,071,480	0
20412	Other Non Operating Income Expenses	22,985,117	24,787,024	-3,764,302	-9,485,346
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	24,588,935	205,555	14,310,994	20,311,234
20417	Total Unusual Items Excluding Goodwill	-42,511,605	28,015,370	0	-2,199,053
20077	Net Non Operating Interest Income Expense	-42,191,220	-44,790,232	-51,425,507	-58,206,543
20346	Net Income Including Noncontrolling Interests	25,094,811	14,370,041	21,892,727	27,045,536
20019	Depreciation And Amortization In Income Statement	224,789	126,299	122,670	94,036
20309	Net Income From Continuing And Discontinued Operation	24,588,935	205,555	14,310,994	20,311,234
20331	Net Income From Continuing Operation Net Minority Interest	24,588,935	205,555	14,310,994	20,311,234

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	96,709,416	32,833,257	52,148,915	33,059,600	66,324,511	80,091,105	93,584,260
20304	Write Off	0	0	0	0	0	52,538	2,199,053
20091	Net Income	24,588,935	6,198,758	18,184,444	10,321,358	205,555	14,310,994	20,311,234
29004	Basic E P S	0	0	0	0	0	0	0
20190	E B I T D A	96,934,205	32,903,010	52,237,787	33,093,975	66,450,810	80,213,775	93,678,296
20046	Gross Profit	110,134,925	30,158,714	51,489,677	30,591,346	20,607,808	48,208,383	65,190,492
29009	Diluted E P S	0	0	0	0	0	0	0
20136	Pretax Income	48,972,714	10,503,536	29,705,461	17,143,749	18,221,503	28,642,061	35,334,706
20145	Tax Provision	23,877,903	4,449,347	11,440,017	6,275,144	3,851,462	6,749,334	8,289,170
20100	Total Revenue	502,054,045	163,371,893	204,103,616	125,837,440	43,722,840	65,586,242	78,511,899
20164	Total Expenses	412,044,983	137,293,391	158,585,901	97,660,347	32,905,043	22,594,094	24,596,582
20013	Cost Of Revenue	391,919,120	133,213,179	152,613,939	95,246,094	23,115,032	17,377,859	13,321,407
20177	Interest Income	5,558,202	-4,826,313	5,479,855	1,750,452	3,320,130	37,917	56,475
20057	Interest Expense	47,736,702	22,329,721	22,443,454	15,915,851	48,103,008	51,449,044	58,249,554
20109	Operating Income	90,009,062	26,078,502	45,517,715	28,177,093	10,817,797	42,992,148	53,915,317
20316	Normalized Income	57,747,987	4,637,678	16,338,544	9,686,961	-21,888,233	14,310,994	20,311,234
20108	Operating Expense	20,125,863	4,080,212	5,971,962	2,414,253	9,790,011	5,216,235	11,275,175
20112	Operating Revenue	502,054,045	163,371,893	204,103,616	125,837,440	43,722,840	65,586,242	78,511,899
20087	Minority Interests	-505,876	144,569	-81,000	-547,247	-14,164,486	-7,581,733	-6,734,302
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-42,191,220	-27,159,734	-16,966,858	-14,169,054	-44,790,232	-51,425,507	-58,206,543
20416	Total Unusual Items	-42,511,605	2,001,385	3,002,024	1,000,675	28,015,370	0	-2,199,053
29010	Basic Average Shares	62,262,237,917	62,262,237,917	0	57,918,360,917	57,918,360,917	44,693,066,193	44,693,066,193
20269	Other Special Charges	42,511,605	-2,001,385	-3,002,024	-1,000,675	-28,015,370	0	0
20287	Rent And Landing Fees	0	0	0	0	158,900	226,941	82,753
29011	Diluted Average Shares	62,262,237,917	62,262,237,917	0	57,918,360,917	57,918,360,917	52,060,944,859	51,777,564,910
20420	Normalized E B I T D A	139,445,810	30,901,625	49,235,763	32,093,300	38,435,440	80,213,775	93,678,296
20162	Special Income Charges	-42,511,605	2,001,385	3,002,024	1,000,675	28,015,370	0	-2,199,053
20315	Reconciled Depreciation	224,789	69,753	88,872	34,375	126,299	122,670	94,036
20312	Other Operating Expenses	0	0	0	0	1,698,886	79,332	3,635,044
20368	Total Other Finance Cost	12,720	3,700	3,259	3,655	7,354	14,380	13,464
20440	Rent Expense Supplemental	0	0	0	0	158,900	226,941	82,753
20314	Reconciled Cost Of Revenue	391,919,120	133,213,179	152,613,939	95,246,094	23,115,032	17,377,859	13,321,407
20419	Tax Effect Of Unusual Items	-9,352,553	440,305	1,156,124	366,278	5,921,582	0	0
20018	Depreciation Income Statement	224,789	69,753	88,872	34,375	126,299	122,670	94,036
20075	Interest Income Non Operating	5,558,202	-4,826,313	5,479,855	1,750,452	3,320,130	37,917	56,475
20064	Interest Expense Non Operating	47,736,702	22,329,721	22,443,454	15,915,851	48,103,008	51,449,044	58,249,554
20093	Net Income Common Stockholders	24,588,935	6,198,758	18,184,444	10,321,358	205,555	14,310,994	20,311,234
20094	Net Income Continuous Operations	25,094,811	6,054,189	18,265,444	10,868,605	14,370,041	21,892,727	27,045,536
20045	General And Administrative Expense	8,713,922	2,136,610	3,638,818	809,965	4,635,885	1,433,059	4,244,263
20159	Selling General And Administration	8,713,922	2,136,610	3,638,818	809,965	4,635,885	1,433,059	4,244,263
20435	Total Operating Income As Reported	93,672,817	26,078,502	45,517,715	28,177,093	12,516,683	43,071,480	0
20412	Other Non Operating Income Expenses	22,985,117	-5,478,266	-427,136	656,547	24,787,024	-3,764,302	-9,485,346
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	24,588,935	6,198,758	18,184,444	10,321,358	205,555	14,310,994	20,311,234
20417	Total Unusual Items Excluding Goodwill	-42,511,605	2,001,385	3,002,024	1,000,675	28,015,370	0	-2,199,053
20077	Net Non Operating Interest Income Expense	-42,191,220	-27,159,734	-16,966,858	-14,169,054	-44,790,232	-51,425,507	-58,206,543
20346	Net Income Including Noncontrolling Interests	25,094,811	6,054,189	18,265,444	10,868,605	14,370,041	21,892,727	27,045,536
20019	Depreciation And Amortization In Income Statement	224,789	69,753	88,872	34,375	126,299	122,670	94,036
20309	Net Income From Continuing And Discontinued Operation	24,588,935	6,198,758	18,184,444	10,321,358	205,555	14,310,994	20,311,234
20331	Net Income From Continuing Operation Net Minority Interest	24,588,935	6,198,758	18,184,444	10,321,358	205,555	14,310,994	20,311,234

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	472,694,568	424,546,560	810,605,040
23165	Payables	40,854,984	61,623,212	136,855,813
23139	Net P P E	194,926,392	179,876,763	194,625,095
23351	Properties	86,032,723	79,269,977	80,061,579
23386	Total Debt	489,581,362	432,180,074	814,659,739
23100	Gross P P E	265,956,224	286,614,851	287,779,490
23038	Common Stock	508,509,540	418,517,134	418,517,134
23045	Current Debt	375,031,186	311,296,225	368,938,299
23532	Share Issued	57,918,360,917	41,042,249,193	44,693,066,193
23220	Total Assets	1,130,280,124	953,299,704	1,343,685,482
23027	Capital Stock	508,509,540	418,517,134	418,517,134
23382	Other Payable	3,014,115	35,732,514	110,766,030
23028	Cash Financial	16,779,363	7,164,665	3,934,883
23123	Long Term Debt	114,550,176	120,883,849	445,721,440
23179	Prepaid Assets	79,104,574	1,542,619	1,339,285
23385	Working Capital	-135,301,698	-220,160,136	-317,083,339
23000	Accounts Payable	10,643,118	10,597,144	11,819,303
23029	Cash Equivalents	107,431	468,849	119,816
23245	Invested Capital	914,397,898	748,287,134	1,116,939,000
23340	Other Properties	96,571,976	144,673,730	144,673,730
23132	Minority Interest	111,392,327	89,470,630	83,288,073
23342	Other Receivables	135,059,164	166,108,373	153,432,689
23204	Retained Earnings	-178,586,020	-178,791,575	-193,102,569
23217	Total Tax Payable	27,197,751	15,293,554	14,270,480
23001	Accounts Receivable	60,471,617	30,369,907	35,667,962
23280	Common Stock Equity	424,816,536	316,107,060	302,279,261
23403	Net Tangible Assets	403,017,370	290,941,704	273,747,715
23215	Stockholders Equity	424,816,536	316,107,060	302,279,261
23383	Tangible Book Value	403,017,370	290,941,704	273,747,715
23353	Long Term Provisions	567,398	821,549	818,734
23374	Total Capitalization	539,366,712	436,990,909	748,000,701
23312	Land And Improvements	11,736,598	12,996,191	13,153,774
23469	Other Equity Interest	-1,067,041	0	0
23393	Ordinary Shares Number	57,918,360,917	41,042,249,193	44,693,066,193
23395	Treasury Shares Number	0	0	0
23155	Other Intangible Assets	21,799,166	25,165,356	28,531,546
23008	Accumulated Depreciation	-71,029,832	-106,738,088	-93,154,395
23282	Construction In Progress	708,397	780,979	790,060
23030	Cash And Cash Equivalents	16,886,794	7,633,514	4,054,699
23262	Gross Accounts Receivable	63,035,266	32,938,082	38,183,451
23012	Additional Paid In Capital	108,590,448	86,092,346	86,092,346
23275	Buildings And Improvements	55,416	55,416	55,416
23126	Long Term Equity Investment	265,323,742	347,944,417	743,674,295
23163	Other Short Term Investments	50,222,778	202,067	0
23319	Machinery Furniture Equipment	70,851,114	48,838,558	49,044,931
23098	Goodwill And Other Intangible Assets	21,799,166	25,165,356	28,531,546
23261	Total Equity Gross Minority Interest	536,208,863	405,577,690	385,567,334
23067	Non Current Deferred Taxes Liabilities	0	0	0
23259	Total Liabilities Net Minority Interest	594,071,261	547,722,014	958,118,148
23046	Current Debt And Capital Lease Obligation	375,031,186	311,296,225	368,938,299
23266	Allowance For Doubtful Accounts Receivable	-2,563,649	-2,568,175	-2,515,489
23124	Long Term Debt And Capital Lease Obligation	114,550,176	120,883,849	445,721,440

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	755,469,425	770,103,112	769,554,055	472,694,568	424,546,560	810,605,040
23165	Payables	210,481,777	189,818,082	195,880,071	40,854,984	61,623,212	136,855,813
23139	Net P P E	406,566,041	425,299,897	437,997,658	194,926,392	179,876,763	194,625,095
23351	Properties	1,338,352,859	1,333,757,476	1,326,376,784	86,032,723	79,269,977	80,061,579
23386	Total Debt	844,444,392	866,858,784	888,822,511	489,581,362	432,180,074	814,659,739
23100	Gross P P E	1,682,210,515	1,673,526,359	1,663,458,514	265,956,224	286,614,851	287,779,490
23038	Common Stock	547,773,564	547,773,564	508,509,540	508,509,540	418,517,134	418,517,134
23045	Current Debt	419,556,516	431,836,177	434,515,330	375,031,186	311,296,225	368,938,299
23532	Share Issued	63,710,196,917	63,710,196,917	57,918,360,917	57,918,360,917	41,042,249,193	44,693,066,193
23220	Total Assets	1,871,762,819	1,855,080,907	1,814,361,692	1,130,280,124	953,299,704	1,343,685,482
23027	Capital Stock	547,773,564	547,773,564	508,509,540	508,509,540	418,517,134	418,517,134
23382	Other Payable	93,437,128	82,860,789	72,667,684	3,014,115	35,732,514	110,766,030
23028	Cash Financial	88,767,362	96,643,200	117,956,253	16,779,363	7,164,665	3,934,883
23123	Long Term Debt	424,887,876	435,022,607	454,307,181	114,550,176	120,883,849	445,721,440
23179	Prepaid Assets	130,234,741	109,353,284	116,182,300	79,104,574	1,542,619	1,339,285
23385	Working Capital	82,714,335	60,283,517	5,033,169	-135,301,698	-220,160,136	-317,083,339
23000	Accounts Payable	70,829,979	51,048,634	42,698,555	10,643,118	10,597,144	11,819,303
23029	Cash Equivalents	207,605	112,472	1,312,203	107,431	468,849	119,816
23245	Invested Capital	1,355,856,689	1,373,067,654	1,325,154,990	914,397,898	748,287,134	1,116,939,000
23340	Other Properties	96,571,976	96,571,976	96,571,976	96,571,976	144,673,730	144,673,730
23132	Minority Interest	205,234,510	205,379,079	207,541,492	111,392,327	89,470,630	83,288,073
23342	Other Receivables	176,531,322	138,581,497	137,444,361	135,059,164	166,108,373	153,432,689
23204	Retained Earnings	-143,881,460	-150,080,218	-168,264,662	-178,586,020	-178,791,575	-193,102,569
23217	Total Tax Payable	46,214,670	55,908,659	80,513,832	27,197,751	15,293,554	14,270,480
23001	Accounts Receivable	76,239,340	81,848,324	99,858,809	60,471,617	30,369,907	35,667,962
23280	Common Stock Equity	511,412,297	506,208,870	436,332,479	424,816,536	316,107,060	302,279,261
23403	Net Tangible Assets	438,507,713	432,499,077	361,817,477	403,017,370	290,941,704	273,747,715
23215	Stockholders Equity	511,412,297	506,208,870	436,332,479	424,816,536	316,107,060	302,279,261
23383	Tangible Book Value	438,507,713	432,499,077	361,817,477	403,017,370	290,941,704	273,747,715
23353	Long Term Provisions	22,826,461	22,760,454	22,051,775	567,398	821,549	818,734
23374	Total Capitalization	936,300,173	941,231,477	890,639,660	539,366,712	436,990,909	748,000,701
23312	Land And Improvements	166,025,265	165,669,190	165,617,637	11,736,598	12,996,191	13,153,774
23469	Other Equity Interest	-1,067,041	-1,067,041	-1,067,041	-1,067,041	0	0
23393	Ordinary Shares Number	63,710,196,917	63,710,196,917	57,918,360,917	57,918,360,917	41,042,249,193	44,693,066,193
23395	Treasury Shares Number	0	0	0	0	0	0
23155	Other Intangible Assets	72,904,584	73,709,793	74,515,002	21,799,166	25,165,356	28,531,546
23008	Accumulated Depreciation	-1,275,644,474	-1,248,226,462	-1,225,460,856	-71,029,832	-106,738,088	-93,154,395
23282	Construction In Progress	8,651,678	5,019,337	2,718,900	708,397	780,979	790,060
23030	Cash And Cash Equivalents	88,974,967	96,755,672	119,268,456	16,886,794	7,633,514	4,054,699
23262	Gross Accounts Receivable	79,836,200	85,451,032	104,177,605	63,035,266	32,938,082	38,183,451
23012	Additional Paid In Capital	121,154,936	121,154,936	108,590,448	108,590,448	86,092,346	86,092,346
23275	Buildings And Improvements	55,416	55,416	91,871	55,416	55,416	55,416
23126	Long Term Equity Investment	257,670,819	259,438,770	259,295,963	265,323,742	347,944,417	743,674,295
23163	Other Short Term Investments	277,468,450	283,492,155	179,692,906	50,222,778	202,067	0
23319	Machinery Furniture Equipment	72,553,321	72,452,964	72,081,346	70,851,114	48,838,558	49,044,931
23098	Goodwill And Other Intangible Assets	72,904,584	73,709,793	74,515,002	21,799,166	25,165,356	28,531,546
23261	Total Equity Gross Minority Interest	716,646,807	711,587,949	643,873,971	536,208,863	405,577,690	385,567,334
23067	Non Current Deferred Taxes Liabilities	12,417,624	12,708,806	13,092,962	0	0	0
23259	Total Liabilities Net Minority Interest	1,155,116,012	1,143,492,958	1,170,487,721	594,071,261	547,722,014	958,118,148
23046	Current Debt And Capital Lease Obligation	419,556,516	431,836,177	434,515,330	375,031,186	311,296,225	368,938,299
23266	Allowance For Doubtful Accounts Receivable	-3,596,860	-3,602,708	-4,318,796	-2,563,649	-2,568,175	-2,515,489
23124	Long Term Debt And Capital Lease Obligation	424,887,876	435,022,607	454,307,181	114,550,176	120,883,849	445,721,440

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	191,292,132	18,161,911	14,737,144	11,098,898
26027	Changes In Cash	307,474,182	9,253,280	3,578,815	1,488,118
26182	Issuance Of Debt	529,768,497	138,582,112	37,607,640	0
26016	End Cash Position	312,537,804	16,886,794	7,633,514	4,054,699
26112	Purchase Of P P E	-9,611,629	-14,014	-44,016	-9,590,465
26183	Repayment Of Debt	-188,532,534	-71,909,748	-118,762,041	-45,647,112
26125	Sale Of Investment	0	0	0	0
26005	Capital Expenditure	-9,611,629	-14,014	-44,016	-9,590,465
26012	Financing Cash Flow	409,716,651	178,480,332	-76,810,820	2,628,004
26013	Investing Cash Flow	-303,146,230	-187,402,977	65,608,475	-21,829,249
26115	Purchase Of Business	0	-50,000,000	0	0
26098	Common Stock Issuance	58,518,682	119,180,678	0	0
26110	Purchase Of Investment	-237,533,546	-149,722,605	0	0
26015	Beginning Cash Position	5,063,622	7,633,514	4,054,699	2,566,581
26223	Classesof Cash Payments	-352,769,554	-24,020,805	-11,712,859	-18,680,166
26247	Interest Received C F I	3,823,995	1,585,923	37,917	56,475
26099	Long Term Debt Issuance	516,009,128	124,595,906	36,206,000	0
26090	Long Term Debt Payments	-185,369,356	-70,201,030	-69,980,698	-45,022,029
26246	Dividends Received C F I	40,672,268	43,500,046	91,695,563	0
26101	Short Term Debt Issuance	13,759,369	13,986,206	1,401,640	1,594,374
26091	Short Term Debt Payments	-3,163,178	-1,708,718	-48,781,343	-625,083
26181	Issuance Of Capital Stock	58,518,682	119,180,678	0	0
26071	Net Common Stock Issuance	58,518,682	119,180,678	0	0
26073	Net Long Term Debt Issuance	330,639,772	54,394,876	-33,774,698	-45,022,029
26164	Net Other Financing Charges	0	-7,372,710	4,343,581	48,275,116
26165	Net Other Investing Changes	-50,342,799	-32,752,327	-26,080,989	-12,295,259
26119	Net P P E Purchase And Sale	-9,611,629	-14,014	-44,016	-9,590,465
26075	Net Short Term Debt Issuance	10,596,191	12,277,488	-47,379,703	-625,083
26072	Net Issuance Payments Of Debt	341,235,963	66,672,364	-81,154,401	-45,647,112
26226	Paymentson Behalfof Employees	-7,325,916	-3,144,091	-3,354,232	-3,094,427
26116	Net Business Purchase And Sale	0	-50,000,000	0	0
26118	Net Investment Purchase And Sale	-237,688,065	-149,722,605	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	-4,640,685	-1,862,061	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	546,984
26220	Cash Flowsfromusedin Operating Activities Direct	200,903,761	18,175,925	14,781,160	20,689,363
26221	Classesof Cash Receiptsfrom Operating Activities	565,387,710	55,864,929	70,884,296	67,078,865

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	191,292,132	47,367,261	77,628,413	22,521,602	18,161,911	14,737,144	11,098,898
26027	Changes In Cash	307,474,182	-7,780,705	-22,512,784	325,944,499	9,253,280	3,578,815	1,488,118
26182	Issuance Of Debt	529,768,497	-607,872	-776,599	518,070,670	138,582,112	37,607,640	0
26016	End Cash Position	312,537,804	88,974,967	96,755,672	119,268,456	16,886,794	7,633,514	4,054,699
26112	Purchase Of P P E	-9,611,629	-4,531,353	-2,806,370	-2,268,003	-14,014	-44,016	-9,590,465
26183	Repayment Of Debt	-188,532,534	-38,257,363	-22,233,644	-114,535,796	-71,909,748	-118,762,041	-45,647,112
26125	Sale Of Investment	0	23,705	-28,900,891	28,924,734	0	0	0
26005	Capital Expenditure	-9,611,629	-4,531,353	-2,806,370	-2,268,003	-14,014	-44,016	-9,590,465
26012	Financing Cash Flow	409,716,651	-21,530,519	28,818,269	403,534,874	178,480,332	-76,810,820	2,628,004
26013	Investing Cash Flow	-303,146,230	-38,148,800	-131,765,836	-102,379,980	-187,402,977	65,608,475	-21,829,249
26115	Purchase Of Business	0	0	0	0	-50,000,000	0	0
26098	Common Stock Issuance	58,518,682	0	0	0	119,180,678	0	0
26110	Purchase Of Investment	-237,533,546	-1,584,299	-111,324,951	-136,947,087	-149,722,605	0	0
26015	Beginning Cash Position	5,063,622	96,755,672	119,268,456	16,886,794	7,633,514	4,054,699	2,566,581
26223	Classesof Cash Payments	-352,769,554	-100,059,825	-131,717,791	-107,638,601	-24,020,805	-11,712,859	-18,680,166
26247	Interest Received C F I	3,823,995	-4,826,313	5,378,588	1,851,719	1,585,923	37,917	56,475
26099	Long Term Debt Issuance	516,009,128	0	0	516,009,128	124,595,906	36,206,000	0
26090	Long Term Debt Payments	-185,369,356	-38,081,816	-22,244,760	-112,760,196	-70,201,030	-69,980,698	-45,022,029
26246	Dividends Received C F I	40,672,268	7,046,740	5,560,927	13,805,276	43,500,046	91,695,563	0
26101	Short Term Debt Issuance	13,759,369	-607,872	-776,599	2,061,542	13,986,206	1,401,640	1,594,374
26091	Short Term Debt Payments	-3,163,178	-175,547	11,116	-1,775,600	-1,708,718	-48,781,343	-625,083
26181	Issuance Of Capital Stock	58,518,682	0	0	0	119,180,678	0	0
26071	Net Common Stock Issuance	58,518,682	0	0	0	119,180,678	0	0
26073	Net Long Term Debt Issuance	330,639,772	-38,081,816	-22,244,760	403,248,932	54,394,876	-33,774,698	-45,022,029
26164	Net Other Financing Charges	0	0	0	0	-7,372,710	4,343,581	48,275,116
26165	Net Other Investing Changes	-50,342,799	-34,277,280	326,861	-7,746,619	-32,752,327	-26,080,989	-12,295,259
26119	Net P P E Purchase And Sale	-9,611,629	-4,531,353	-2,806,370	-2,268,003	-14,014	-44,016	-9,590,465
26075	Net Short Term Debt Issuance	10,596,191	-783,419	-765,483	285,942	12,277,488	-47,379,703	-625,083
26072	Net Issuance Payments Of Debt	341,235,963	-38,865,235	-23,010,243	403,534,874	66,672,364	-81,154,401	-45,647,112
26226	Paymentson Behalfof Employees	-7,325,916	-1,863,507	-2,243,636	-1,544,836	-3,144,091	-3,354,232	-3,094,427
26116	Net Business Purchase And Sale	0	0	0	0	-50,000,000	0	0
26118	Net Investment Purchase And Sale	-237,688,065	-1,560,594	-140,225,842	-108,022,353	-149,722,605	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	-223,562,837	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	-21,686,111	-32,857,066	-31,373,378	-4,640,685	-1,862,061	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	546,984
26220	Cash Flowsfromusedin Operating Activities Direct	200,903,761	51,898,614	80,434,783	24,789,605	18,175,925	14,781,160	20,689,363
26221	Classesof Cash Receiptsfrom Operating Activities	565,387,710	168,953,770	222,084,207	153,466,548	55,864,929	70,884,296	67,078,865

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	1y Target Est
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-04-15	At close: 04:13PM WIB	83	83	80	81	80.00 - 84.00	80	84	59.00 - 156.00	59	156	230,210,800	152,788,724	5,161,000,000,000	14	6	May 20, 2024 - May 24, 2024	N/A (N/A)	Jan 14, 2015	161
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-04-12	At close: 04:13PM WIB	83	83	80	81	80.00 - 84.00	80	84	59.00 - 156.00	59	156	230,210,800	153,609,996	5,161,000,000,000	14	6	May 20, 2024 - May 24, 2024	N/A (N/A)	Jan 14, 2015	159
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-04-11	At close: 04:13PM WIB	83	83	80	81	80.00 - 84.00	80	84	59.00 - 156.00	59	156	230,210,800	154,762,747	5,161,000,000,000	14	6	May 20, 2024 - May 24, 2024	N/A (N/A)	Jan 14, 2015	159
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-04-10	At close: 04:13PM WIB	83	83	80	81	80.00 - 84.00	80	84	59.00 - 156.00	59	156	230,210,800	156,563,971	5,161,000,000,000	14	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	159
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-04-05	At close: 04:13PM WIB	83	83	105	80	80.00 - 84.00	80	84	59.00 - 156.00	59	156	230,210,800	163,137,486	5,161,000,000,000	14	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	160
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-04-04	At close: 04:12PM WIB	83	82	83	82	81.00 - 86.00	81	86	59.00 - 160.00	59	160	201,010,500	166,113,125	5,288,000,000,000	14	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	159
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-04-03	At close: 04:10PM WIB	84	85	108	81	83.00 - 87.00	83	87	59.00 - 164.00	59	164	160,680,800	167,204,448	5,288,000,000,000	14	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	158
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-04-02	At close: 04:13PM WIB	76	76	89	58	73.00 - 84.00	73	84	59.00 - 169.00	59	169	62,073,800	171,813,481	5,352,000,000,000	14	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	159
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-04-01	At close: 04:08PM WIB	82	81	79	70	59.00 - 89.00	59	89	59.00 - 169.00	59	169	46,504,200	176,181,118	4,842,000,000,000	13	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	0
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-29	At close: 04:14PM WIB	82	0	0	0	82.00 - 82.00	82	82	70.00 - 169.00	70	169	0	176,181,118	5,224,000,000,000	14	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-28	At close: 04:14PM WIB	82	0	0	0	82.00 - 82.00	82	82	70.00 - 169.00	70	169	0	182,571,489	5,224,000,000,000	14	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-27	At close: 04:14PM WIB	82	0	0	0	0.00 - 0.00	0	0		0		0	187,918,934	5,224,000,000,000	14	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-26	At close: 04:14PM WIB	82	0	0	0	82.00 - 82.00	82	82	70.00 - 169.00	70	169	0	190,849,498	5,224,000,000,000	14	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-25	At close: 04:14PM WIB	82	0	0	0	82.00 - 82.00	82	82	70.00 - 169.00	70	169	0	194,197,735	5,224,000,000,000	14	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-22	At close: 04:14PM WIB	82	0	0	0	82.00 - 82.00	82	82	70.00 - 169.00	70	169	0	197,665,551	5,224,000,000,000	14	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-21	At close: 04:14PM WIB	82	0	0	0	0.0000 - 0.0000	0	0		0		0	201,677,107	0	0	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-14	As of 04:14PM WIB. Market open.	82	0	0	0	82.00 - 82.00	82	82	70.00 - 169.00	70	169	0	216,691,625	5,224,000,000,000	14	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-13	At close: 04:14PM WIB	82	0	0	0	82.00 - 82.00	82	82	70.00 - 169.00	70	169	0	227,420,898	5,224,000,000,000	14	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-11	At close: 04:14PM WIB	82	0	0	0	82.00 - 82.00	82	82	70.00 - 169.00	70	169	0	232,077,827	5,224,000,000,000	14	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-08	At close: 04:14PM WIB	82	0	0	0	82.00 - 82.00	82	82	70.00 - 169.00	70	169	0	242,876,284	5,224,000,000,000	14	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-05	At close: 04:14PM WIB	82	0	0	0	82.00 - 82.00	82	82	70.00 - 169.00	70	169	0	266,971,534	5,224,000,000,000	14	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-04	At close: 04:14PM WIB	82	0	0	0	82.00 - 82.00	82	82	70.00 - 169.00	70	169	0	275,493,565	5,224,000,000,000	14	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-01	At close: 04:14PM WIB	82	0	0	0	82.00 - 82.00	82	82	70.00 - 169.00	70	169	0	282,440,494	5,224,000,000,000	14	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-02-29	As of 02:56PM WIB. Market open.	80	79	78	79	73.00 - 79.00	73	79	70.00 - 169.00	70	169	63,178,300	286,883,106	4,969,000,000,000	13	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-02-28	At close: 04:11PM WIB	88	85	79	73	70.00 - 85.00	70	85	70.00 - 169.00	70	169	192,721,600	291,303,183	5,097,000,000,000	14	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-02-27	At close: 04:13PM WIB	93	89	85	80	76.00 - 90.00	76	90	76.00 - 169.00	76	169	484,725,500	292,020,177	5,606,000,000,000	15	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-02-26	At close: 04:12PM WIB	94	94	92	93	92.00 - 95.00	92	95	84.00 - 169.00	84	169	312,942,300	292,486,755	5,925,000,000,000	16	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-02-23	At close: 04:13PM WIB	95	95	93	95	92.00 - 96.00	92	96	84.00 - 169.00	84	169	332,862,600	293,825,006	5,989,000,000,000	16	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk (BIPI.JK)	2024-02-22	At close: 04:03PM WIB	93	92	95	96	92.00 - 97.00	92	97	84.00 - 169.00	84	169	448,569,800	293,999,171	6,052,000,000,000	16	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315
BIPI	PT Astrindo Nusantara Infrastruktur Tbk (BIPI.JK)	2024-02-21	At close: 04:08PM WIB	94	94	92	93	92.00 - 95.00	92	95	84.00 - 169.00	84	169	319,972,000	295,325,128	5,925,000,000,000	16	6	Apr 12, 2024 - Apr 16, 2024	N/A (N/A)	Jan 14, 2015	315

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	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-04-15	5,160,000,000,000	12,780,000,000,000	14	1	1	25	132	0	0	156	59	86	105	153,610,000	140,140,000	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-04-12	5,160,000,000,000	12,780,000,000,000	14	1	1	25	132	0	0	156	59	86	105	154,760,000	100,100,000	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-04-11	5,160,000,000,000	12,780,000,000,000	14	1	1	25	132	0	0	156	59	86	105	156,560,000	100,100,000	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-04-10	5,160,000,000,000	12,780,000,000,000	14	1	1	25	132	0	0	156	59	86	105	156,560,000	100,100,000	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-04-05	5,290,000,000,000	12,920,000,000,000	14	1	1	26	133	0	0	160	0	87	106	166,110,000	26,950,000	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-04-04	5,350,000,000,000	12,930,000,000,000	14	1	1	26	133	0	0	164	0	88	107	167,200,000	10,880,000	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-04-03	5,350,000,000,000	12,930,000,000,000	14	1	1	26	133	0	0	169	0	88	107	171,810,000	4,670,000	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-04-02	4,840,000,000,000	12,440,000,000,000	13	1	1	25	128	0	0	169	0	88	107	176,180,000	0	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-04-01	5,220,000,000,000	12,800,000,000,000	14	1	1	25	132	0	0	169	70	88	107	176,180,000	0	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-29	5,220,000,000,000	12,800,000,000,000	14	1	1	25	132	0	0	169	70	89	107	182,570,000	0	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-28	5,220,000,000,000	12,780,000,000,000	14	1	1	25	132	0	0	169	0	89	108	187,920,000	0	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-27	5,220,000,000,000	12,790,000,000,000	14	1	1	25	132	0	0	169	0	89	108	190,850,000	0	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-26	5,220,000,000,000	12,740,000,000,000	14	1	1	25	131	0	0	169	0	90	108	194,200,000	0	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-25	5,220,000,000,000	12,730,000,000,000	14	1	1	25	131	0	0	169	70	90	108	194,200,000	0	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-22	5,220,000,000,000	12,740,000,000,000	14	1	1	25	131	0	0	169	0	91	109	201,680,000	0	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-21	5,220,000,000,000	12,760,000,000,000	14	1	1	25	132	0	0	169	70	91	109	201,680,000	0	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-14	5,220,000,000,000	12,650,000,000,000	14	1	1	25	130	0	0	169	0	93	111	227,420,000	91,980,000	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-13	5,220,000,000,000	12,720,000,000,000	14	1	1	25	131	0	0	169	0	93	111	230,260,000	91,980,000	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-11	5,220,000,000,000	12,720,000,000,000	14	1	1	25	131	0	0	169	70	94	111	238,760,000	114,080,000	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-08	5,220,000,000,000	12,760,000,000,000	14	1	1	25	132	0	0	169	70	94	111	242,880,000	147,360,000	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-05	5,220,000,000,000	12,740,000,000,000	14	1	1	25	131	0	0	169	0	96	112	275,490,000	286,960,000	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-04	5,220,000,000,000	12,740,000,000,000	14	1	1	25	131	0	0	169	0	96	112	275,490,000	286,960,000	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-03-01	5,220,000,000,000	12,710,000,000,000	14	1	1	25	131	0	0	169	70	96	113	282,440,000	307,620,000	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-02-29	5,100,000,000,000	12,590,000,000,000	14	1	1	25	130	-48	28	169	70	96	113	286,880,000	307,000,000	60,060,000,000	63,710,000,000	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-02-28	5,610,000,000,000	13,060,000,000,000	15	1	1	26	135	-38	28	169	0	97	114	292,020,000	287,870,000	60,060,000,000	63,710,000,000	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-02-27	5,930,000,000,000	13,380,000,000,000	16	1	1	27	138	0	0	169	0	97	114	292,490,000	291,390,000	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk	2024-02-26	5,990,000,000,000	13,450,000,000,000	16	1	1	27	139	0	0	169	0	97	114	292,490,000	291,390,000	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk (BIPI.JK)	2024-02-23	6,050,000,000,000	13,550,000,000,000	16	1	1	27	140	0	0	169	0	97	114	294,000,000	260,230,000	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk (BIPI.JK)	2024-02-22	5,930,000,000,000	13,400,000,000,000	16	1	1	27	138	-39	24	169	84	97	114	294,000,000	260,230,000	60,060,000,000	63,710,000,000	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000
BIPI	PT Astrindo Nusantara Infrastruktur Tbk (BIPI.JK)	2024-02-21	5,990,000,000,000	13,470,000,000,000	16	1	1	27	139	0	0	169	84	98	114	295,330,000	248,540,000	60,060,000,000	0	45,400,000,000	30	1	N/A	Jan 14, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	16	4	4	502,050,000	2,500	173,730,000	24,590,000	6	-53	366,440,000	844,440,000	118	1	200,900,000	147,890,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	83	83	83	83	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	84	85	84	85	43,300
2024-05-08	15:48:00	84	84	84	84	8,400
2024-05-08	15:47:00	84	84	84	84	28,400
2024-05-08	15:46:00	84	84	84	84	6,900
2024-05-08	15:45:00	84	84	84	84	0
2024-05-08	15:44:00	84	84	84	84	68,300
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	84	84	84	84	4,200
2024-05-08	15:41:15	84	84	84	84	0
2024-05-08	15:41:00	83	84	83	83	8,700
2024-05-08	15:40:00	83	83	83	83	28,800
2024-05-08	15:39:00	83	83	83	83	5,800
2024-05-08	15:38:00	83	84	83	84	26,100
2024-05-08	15:37:00	85	85	83	83	570,700
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	84	84	84	84	149,200
2024-05-08	15:34:00	84	84	84	84	36,000
2024-05-08	15:33:00	84	84	84	84	0
2024-05-08	15:32:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	83	83	83	83	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	84	85	84	85	51,700
2024-05-08	15:46:00	84	84	84	84	35,300
2024-05-08	15:44:00	84	84	84	84	68,300
2024-05-08	15:42:00	84	84	84	84	4,200
2024-05-08	15:41:37	83	83	83	83	0
2024-05-08	15:40:00	83	84	83	83	37,500
2024-05-08	15:38:00	83	84	83	83	31,900
2024-05-08	15:36:00	85	85	83	83	570,700
2024-05-08	15:34:00	84	84	84	84	185,200
2024-05-08	15:32:00	84	84	84	84	0
2024-05-08	15:30:00	84	84	84	84	94,400
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	84	84	84	84	150,000
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	84	85	84	85	300
2024-05-08	15:10:00	84	84	84	84	200
2024-05-08	15:08:00	84	84	84	84	216,200
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	85	85	85	85	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	83	83	83	83	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	84	85	84	85	81,400
2024-05-08	15:41:37	83	83	83	83	0
2024-05-08	15:40:00	83	84	83	84	110,000
2024-05-08	15:35:00	84	85	83	83	751,800
2024-05-08	15:30:00	84	84	84	84	88,800
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	84	84	84	84	150,000
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	84	85	84	85	500
2024-05-08	15:05:00	84	84	84	84	216,200
2024-05-08	15:00:00	84	85	84	85	80,200
2024-05-08	14:55:00	84	84	84	84	2,500
2024-05-08	14:50:00	84	85	84	85	335,600
2024-05-08	14:45:00	84	84	83	84	308,500
2024-05-08	14:44:57	83	83	83	83	0
2024-05-08	14:40:00	83	84	83	83	61,600
2024-05-08	14:35:00	83	84	83	83	96,000
2024-05-08	14:30:00	83	83	83	83	204,100
2024-05-08	14:25:00	83	83	83	83	24,100
2024-05-08	14:20:00	83	83	83	83	10,400
2024-05-08	14:15:00	84	84	83	83	45,100
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	84	84	83	83	96,800
2024-05-08	14:00:00	84	84	83	83	68,600
2024-05-08	13:55:00	83	83	83	83	92,300
2024-05-08	13:50:00	83	84	83	83	498,900
2024-05-08	13:49:34	83	83	83	83	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	83	83	83	83	0
2024-05-08	15:45:00	84	85	84	85	81,400
2024-05-08	15:41:37	83	83	83	83	0
2024-05-08	15:30:00	84	85	83	84	950,600
2024-05-08	15:15:00	84	84	84	84	150,000
2024-05-08	15:00:00	84	85	84	85	296,900
2024-05-08	14:45:00	84	85	83	84	646,600
2024-05-08	14:44:57	83	83	83	83	0
2024-05-08	14:30:00	83	84	83	83	361,700
2024-05-08	14:15:00	84	84	83	83	79,600
2024-05-08	14:00:00	84	84	83	83	165,400
2024-05-08	13:49:34	83	83	83	83	0
2024-05-08	13:45:00	83	84	83	83	696,100
2024-05-08	13:30:00	84	84	83	83	587,200
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	11:59:50	84	84	84	84	0
2024-05-08	11:45:00	83	84	82	84	4,784,700
2024-05-08	11:30:00	84	85	83	84	24,933,700
2024-05-08	11:21:25	84	84	84	84	0
2024-05-08	11:15:00	83	85	83	84	1,206,800
2024-05-08	11:00:00	84	86	84	84	797,400
2024-05-08	10:45:00	85	86	84	86	2,342,400
2024-05-08	10:39:07	85	85	85	85	0
2024-05-08	10:30:00	86	86	85	85	4,671,200
2024-05-08	10:15:00	87	87	86	86	70,360,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	83	83	83	83	0
2024-05-08	15:41:37	83	83	83	83	0
2024-05-08	15:30:00	84	85	83	85	1,032,000
2024-05-08	15:00:00	84	85	84	84	446,900
2024-05-08	14:44:57	83	83	83	83	0
2024-05-08	14:30:00	83	85	83	84	1,008,300
2024-05-08	14:00:00	84	84	83	83	245,000
2024-05-08	13:49:34	83	83	83	83	0
2024-05-08	13:30:00	84	84	83	83	1,283,300
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	11:59:50	84	84	84	84	0
2024-05-08	11:30:00	84	85	82	84	29,718,400
2024-05-08	11:21:25	84	84	84	84	0
2024-05-08	11:00:00	84	86	83	84	2,004,200
2024-05-08	10:39:07	85	85	85	85	0
2024-05-08	10:30:00	86	86	84	86	7,013,600
2024-05-08	10:00:00	86	87	86	86	72,228,300
2024-05-08	09:53:51	86	86	86	86	0
2024-05-08	09:30:00	87	88	86	87	46,298,300
2024-05-08	09:08:02	87	87	87	87	0
2024-05-08	09:00:00	88	89	87	87	44,064,800
2024-05-07	15:30:00	87	88	86	87	17,795,000
2024-05-07	15:00:00	87	87	86	87	48,231,600
2024-05-07	14:52:00	87	87	87	87	0
2024-05-07	14:30:00	86	88	86	86	88,560,500
2024-05-07	14:00:00	87	87	86	86	24,726,300
2024-05-07	13:57:14	87	87	87	87	0
2024-05-07	13:30:00	86	87	86	87	70,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	83	83	83	83	0
2024-05-08	15:41:37	83	83	83	83	0
2024-05-08	15:00:00	84	85	83	85	1,478,900
2024-05-08	14:44:57	83	83	83	83	0
2024-05-08	14:00:00	84	85	83	84	1,253,300
2024-05-08	13:49:34	83	83	83	83	0
2024-05-08	13:00:00	84	84	83	83	1,283,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:50	84	84	84	84	0
2024-05-08	11:21:25	84	84	84	84	0
2024-05-08	11:00:00	84	86	82	84	31,718,600
2024-05-08	10:39:07	85	85	85	85	0
2024-05-08	10:00:00	86	87	84	86	79,241,900
2024-05-08	09:53:51	86	86	86	86	0
2024-05-08	09:08:02	87	87	87	87	0
2024-05-08	09:00:00	88	89	86	87	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	87	88	86	87	65,998,800
2024-05-07	14:52:00	87	87	87	87	0
2024-05-07	14:00:00	87	88	86	86	113,254,600
2024-05-07	13:57:14	87	87	87	87	0
2024-05-07	13:00:00	86	87	86	87	70,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:57	86	86	86	86	0
2024-05-07	11:15:55	86	86	86	86	0
2024-05-07	11:00:00	87	87	86	86	1,142,700
2024-05-07	10:34:46	87	87	87	87	0
2024-05-07	10:00:00	88	88	86	87	93,100,500
2024-05-07	09:51:30	87	87	87	87	0
2024-05-07	09:07:34	85	85	85	85	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	83	83	83	83	0
2024-05-08	15:41:37	83	83	83	83	0
2024-05-08	15:00:00	84	85	83	83	5,970,400
2024-05-08	14:44:57	83	83	83	83	0
2024-05-08	13:49:34	83	83	83	83	0
2024-05-08	13:30:00	84	85	83	84	2,536,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:50	84	84	84	84	0
2024-05-08	11:21:25	84	84	84	84	0
2024-05-08	10:39:07	85	85	85	85	0
2024-05-08	10:30:00	86	86	82	84	38,736,200
2024-05-08	09:53:51	86	86	86	86	0
2024-05-08	09:08:02	87	87	87	87	0
2024-05-08	09:00:00	88	89	86	86	162,591,400
2024-05-07	15:00:00	87	88	86	87	159,803,000
2024-05-07	14:52:00	87	87	87	87	0
2024-05-07	13:57:14	87	87	87	87	0
2024-05-07	13:30:00	86	88	86	86	113,356,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:57	86	86	86	86	0
2024-05-07	11:15:55	86	86	86	86	0
2024-05-07	10:34:46	87	87	87	87	0
2024-05-07	10:30:00	88	88	86	86	94,213,400
2024-05-07	09:51:30	87	87	87	87	0
2024-05-07	09:07:34	85	85	85	85	0
2024-05-07	09:00:00	87	88	84	88	126,581,400
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:09:07	84	84	84	84	0
2024-05-06	15:00:00	84	85	83	84	213,411,100
2024-05-06	14:30:50	84	84	84	84	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	88	89	82	83	210,975,700
2024-05-07	09:00:00	87	88	84	87	493,878,700
2024-05-06	09:00:00	84	86	83	84	473,747,200
2024-05-03	09:00:00	85	87	83	84	341,997,800
2024-05-02	09:00:00	92	92	84	84	453,612,600
2024-04-30	09:00:00	87	90	85	90	250,249,800
2024-04-29	09:00:00	80	87	79	87	194,441,800
2024-04-26	09:00:00	79	81	79	80	97,822,600
2024-04-25	09:00:00	82	82	77	80	121,119,300
2024-04-24	09:00:00	82	84	80	81	51,499,600
2024-04-23	09:00:00	78	85	78	81	60,251,600
2024-04-22	09:00:00	81	82	78	78	91,914,500
2024-04-19	09:00:00	81	82	80	80	76,548,800
2024-04-18	09:00:00	88	88	81	81	155,167,400
2024-04-17	09:00:00	84	87	80	85	195,076,700
2024-04-16	09:00:00	82	83	79	82	78,733,600
2024-04-05	09:00:00	83	84	80	81	230,210,800
2024-04-04	09:00:00	82	86	81	83	201,009,300
2024-04-03	09:00:00	85	87	83	83	160,680,800
2024-04-02	09:00:00	76	84	73	84	62,073,800
2024-04-01	09:00:00	81	89	59	76	46,719,500
2024-03-28	09:00:00	82	82	82	82	0
2024-03-27	09:00:00	82	82	82	82	0
2024-03-26	09:00:00	82	82	82	82	0
2024-03-25	09:00:00	82	82	82	82	0
2024-03-22	09:00:00	82	82	82	82	0
2024-03-21	09:00:00	82	82	82	82	0
2024-03-20	09:00:00	82	82	82	82	0
2024-03-19	09:00:00	82	82	82	82	0
2024-03-18	09:00:00	82	82	82	82	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	87	88	84	87	493,878,700
2024-05-06	09:00:00	84	86	83	84	473,747,200
2024-05-03	09:00:00	85	87	83	84	341,997,800
2024-05-02	09:00:00	92	92	84	84	453,612,600
2024-04-30	09:00:00	87	90	85	90	250,249,800
2024-04-29	09:00:00	80	87	79	87	194,441,800
2024-04-26	09:00:00	79	81	79	80	97,822,600
2024-04-25	09:00:00	82	82	77	80	121,119,300
2024-04-24	09:00:00	82	84	80	81	51,499,600
2024-04-23	09:00:00	78	85	78	81	60,251,600
2024-04-22	09:00:00	81	82	78	78	91,914,500
2024-04-19	09:00:00	81	82	80	80	76,548,800
2024-04-18	09:00:00	88	88	81	81	155,167,400
2024-04-17	09:00:00	84	87	80	85	195,076,700
2024-04-16	09:00:00	82	83	79	82	78,733,600
2024-04-05	09:00:00	83	84	80	81	230,210,800
2024-04-04	09:00:00	82	86	81	83	201,009,300
2024-04-03	09:00:00	85	87	83	83	160,680,800
2024-04-02	09:00:00	76	84	73	84	62,073,800
2024-04-01	09:00:00	81	89	59	76	46,719,500
2024-03-28	09:00:00	82	82	82	82	0
2024-03-27	09:00:00	82	82	82	82	0
2024-03-26	09:00:00	82	82	82	82	0
2024-03-25	09:00:00	82	82	82	82	0
2024-03-22	09:00:00	82	82	82	82	0
2024-03-21	09:00:00	82	82	82	82	0
2024-03-20	09:00:00	82	82	82	82	0
2024-03-19	09:00:00	82	82	82	82	0
2024-03-18	09:00:00	82	82	82	82	0
2024-03-15	09:00:00	82	82	82	82	0

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	84	89	82	83	1,178,601,600
2024-04-28	00:00:00	80	92	79	84	1,240,302,000
2024-04-21	00:00:00	81	85	77	80	422,607,600
2024-04-14	00:00:00	82	88	79	80	505,526,500
2024-04-07	00:00:00	81	81	81	81	0
2024-03-31	00:00:00	81	89	59	81	700,694,200
2024-03-24	00:00:00	82	82	82	82	0
2024-03-17	00:00:00	82	82	82	82	0
2024-03-10	00:00:00	82	82	82	82	0
2024-03-03	00:00:00	82	82	82	82	0
2024-02-25	00:00:00	94	95	70	82	1,140,750,600
2024-02-18	00:00:00	92	97	90	94	1,728,801,000
2024-02-11	00:00:00	98	98	85	92	837,002,100
2024-02-04	00:00:00	92	97	90	95	817,888,900
2024-01-28	00:00:00	93	95	84	92	1,175,899,500
2024-01-21	00:00:00	93	96	90	93	1,043,844,500
2024-01-14	00:00:00	96	100	92	92	850,059,000
2024-01-07	00:00:00	108	109	92	96	1,397,245,200
2023-12-31	00:00:00	105	108	102	107	1,227,014,100
2023-12-24	00:00:00	101	106	98	105	850,766,000
2023-12-17	00:00:00	101	103	99	101	811,001,200
2023-12-10	00:00:00	104	104	100	101	2,206,552,400
2023-12-03	00:00:00	112	114	101	104	2,294,724,200
2023-11-26	00:00:00	108	116	107	112	2,015,920,500
2023-11-19	00:00:00	108	115	106	107	1,963,202,100
2023-11-12	00:00:00	107	111	104	110	1,950,880,800
2023-11-05	00:00:00	110	113	105	107	2,050,066,200
2023-10-29	00:00:00	113	121	108	112	2,115,877,300
2023-10-22	00:00:00	109	114	108	113	1,452,651,600
2023-10-15	00:00:00	115	115	107	113	1,036,001,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	92	92	82	83	1,974,212,000
2024-03-31	00:00:00	81	90	59	90	2,073,519,900
2024-02-29	00:00:00	82	82	82	82	0
2024-01-31	00:00:00	92	98	70	82	5,065,214,300
2023-12-31	00:00:00	105	109	89	92	5,153,290,600
2023-11-30	00:00:00	113	114	98	105	6,365,614,500
2023-10-31	00:00:00	120	121	104	113	9,094,118,900
2023-09-30	00:00:00	115	121	103	115	5,214,742,700
2023-08-31	00:00:00	103	122	102	112	2,811,020,000
2023-07-31	00:00:00	131	131	101	102	1,671,157,300
2023-06-30	00:00:00	132	138	116	130	7,204,939,300
2023-05-31	00:00:00	141	145	130	132	4,045,350,400
2023-04-30	00:00:00	148	153	138	141	1,620,797,700
2023-03-31	00:00:00	146	151	145	147	46,369,400
2023-02-28	00:00:00	142	150	139	150	43,220,300
2023-01-31	00:00:00	156	157	150	151	1,271,488,500
2022-12-31	00:00:00	162	181	138	178	6,198,808,100
2022-11-30	00:00:00	186	194	153	158	12,610,243,200
2022-10-31	00:00:00	134	187	129	186	23,418,442,000
2022-09-30	00:00:00	142	161	129	135	22,581,904,600
2022-08-31	00:00:00	181	191	135	142	25,018,501,000
2022-07-31	00:00:00	218	234	173	180	22,310,576,900
2022-06-30	00:00:00	115	218	107	216	24,640,322,500
2022-05-31	00:00:00	105	153	101	115	27,050,519,100
2022-04-30	00:00:00	88	108	76	105	14,490,377,600
2022-03-31	00:00:00	92	122	83	88	20,371,976,500
2022-02-28	00:00:00	51	96	50	92	32,478,743,400
2022-01-31	00:00:00	54	60	50	51	24,811,377,600
2021-12-31	00:00:00	50	57	50	54	25,233,430,100
2021-11-30	00:00:00	51	51	50	50	17,785,739,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	92	92	82	83	1,974,212,000
2024-03-31	00:00:00	81	89	59	87	1,823,270,100
2024-02-29	00:00:00	82	82	82	82	0
2024-01-31	00:00:00	92	98	59	90	7,138,734,200
2023-12-31	00:00:00	105	109	70	82	10,218,504,900
2023-11-30	00:00:00	113	114	70	82	16,584,119,400
2023-10-31	00:00:00	120	121	89	92	20,613,024,000
2023-09-30	00:00:00	115	121	98	105	20,674,476,100
2023-08-31	00:00:00	103	122	102	113	17,119,881,600
2023-07-31	00:00:00	131	131	101	115	9,696,920,000
2023-06-30	00:00:00	132	138	101	112	11,687,116,600
2023-05-31	00:00:00	141	145	101	102	12,921,447,000
2023-04-30	00:00:00	141	145	116	130	11,250,289,700
2023-03-31	00:00:00	147	153	130	132	6,027,010,400
2023-02-28	00:00:00	142	169	135	141	3,054,673,500
2023-01-31	00:00:00	152	169	131	147	7,104,872,600
2022-10-31	00:00:00	134	194	129	178	42,227,493,300
2022-07-31	00:00:00	218	234	129	135	69,910,982,500
2022-04-30	00:00:00	88	218	76	216	66,181,219,200
2022-01-31	00:00:00	54	122	50	88	77,662,097,500
2021-10-31	00:00:00	51	57	50	54	56,298,613,800
2021-07-31	00:00:00	50	56	50	50	9,155,438,400
2021-04-30	00:00:00	50	50	50	50	7,763,200
2021-01-31	00:00:00	50	50	50	50	21,311,300

Dividends Amount

Date	Time	Amount
2015-01-14	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2015	1	1	2.00 %

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