Informasi Saham BIPP PT Bhuwanatala Indah Permai 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	2022-12-31
101	Enterprises Value Revenue Ratio	1	2	2	9
40002	Enterprise Value	5	478,570,867,773	609,757,038,434	492,488,124,362
40001	Market Cap	8	110,630,726,272	251,433,468,800	256,462,138,176
14010	Ps Ratio	11	0	1	1
102	Enterprises Value E B I T D A Ratio	19	7	7	15
14012	Pb Ratio	26	0	0	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	2	2	2	2	2	9
40002	Enterprise Value	5	478,570,867,773	609,757,038,434	610,569,253,523	542,199,613,771	525,528,138,644	492,488,124,362
40001	Market Cap	8	110,630,726,272	251,433,468,800	251,433,468,800	251,433,468,800	251,433,468,800	256,462,138,176
14010	Ps Ratio	11	0	1	1	1	1	1
102	Enterprises Value E B I T D A Ratio	19	7	7	9	7	6	15
14012	Pb Ratio	26	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	59,153,341,311	12,188,759,019	77,008,255,793	76,365,278,774	160,669,355,304
20304	Write Off	-95,229,078	-95,229,078	323,556,656	0	0
20091	Net Income	-44,913,721,325	-35,387,305,185	-690,119,565	-6,288,526,592	50,364,822,926
29004	Basic E P S	-9	0	0	-1	10
20190	E B I T D A	67,094,401,025	14,245,850,229	82,311,317,237	80,279,870,286	164,909,069,006
20046	Gross Profit	112,831,829,135	26,749,692,940	129,624,871,944	118,395,962,360	190,565,379,125
29009	Diluted E P S	-9	0	0	-1	10
20136	Pretax Income	-4,256,682,377	-5,926,489,248	22,492,778,051	17,277,246,753	93,685,271,321
20145	Tax Provision	216,308,407	-13,549,841	280,447,606	234,089,740	-377,823,095
20100	Total Revenue	264,064,990,351	47,904,712,588	327,320,863,485	293,991,355,499	529,839,404,669
20164	Total Expenses	218,219,116,030	49,011,109,414	260,175,679,944	226,607,269,463	386,186,371,094
20013	Cost Of Revenue	151,233,161,216	21,155,019,648	197,695,991,541	175,595,393,139	339,274,025,544
20177	Interest Income	9,500,403,322	2,565,255,651	7,796,000,025	10,623,562,333	10,095,509,124
20057	Interest Expense	63,410,023,688	18,115,248,267	54,515,477,742	59,088,032,021	66,984,083,983
20109	Operating Income	45,845,874,321	-1,106,396,826	67,145,183,541	67,384,086,036	143,653,033,575
20316	Normalized Income	-44,993,478,531	-35,489,324,230	-4,802,236,196	-12,287,586,155	36,730,872,926
20108	Operating Expense	66,985,954,814	27,856,089,766	62,479,688,403	51,011,876,324	46,912,345,550
20112	Operating Revenue	264,064,990,351	47,904,712,588	327,320,863,485	293,991,355,499	529,839,404,669
20087	Minority Interests	-40,440,730,541	-29,474,365,778	-25,963,811,502	-25,845,169,661	-43,698,271,490
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-54,960,631,231	-15,815,996,877	-47,010,559,945	-49,099,702,869	-59,137,423,868
20416	Total Unusual Items	102,252,828	102,252,828	1,064,021,724	3,533,448,264	18,178,600,000
29010	Basic Average Shares	5,028,669,376	0	5,028,669,376	5,028,669,376	5,028,669,376
20269	Other Special Charges	-7,023,750	-7,023,750	-85,585,586	0	0
20287	Rent And Landing Fees	426,059,722	134,612,596	367,948,666	347,965,326	495,516,819
29011	Diluted Average Shares	5,028,669,376	0	5,028,669,376	5,028,669,376	5,028,669,376
20420	Normalized E B I T D A	66,992,148,197	14,143,597,401	81,247,295,513	76,746,422,022	146,730,469,006
20162	Special Income Charges	102,252,828	102,252,828	-237,971,070	0	18,178,600,000
20315	Reconciled Depreciation	7,941,059,714	2,057,091,210	5,303,061,444	3,914,591,512	4,239,713,702
20030	Net Income Extraordinary	0	0	3,061,361,492	2,781,764,186	0
20312	Other Operating Expenses	12,660,342,480	9,734,767,256	14,176,853,268	1,682,050,145	1,378,197,993
20368	Total Other Finance Cost	1,051,010,865	266,004,261	291,082,228	635,233,181	2,248,849,009
20440	Rent Expense Supplemental	22,229,705,203	4,249,414,443	23,259,878,735	23,427,961,585	24,758,124,394
20314	Reconciled Cost Of Revenue	151,233,161,216	21,155,019,648	197,695,991,541	175,595,393,139	339,274,025,544
20419	Tax Effect Of Unusual Items	22,495,622	233,783	13,266,585	47,874,757	4,544,650,000
20225	Impairment Of Capital Assets	0	0	0	0	-18,178,600,000
20018	Depreciation Income Statement	7,941,059,714	2,057,091,210	5,303,061,444	3,914,591,512	4,239,713,702
20075	Interest Income Non Operating	9,500,403,322	2,565,255,651	7,796,000,025	10,623,562,333	10,095,509,124
20158	Selling And Marketing Expense	6,694,220,179	664,338,929	9,018,950,497	11,199,054,512	11,663,453,918
20064	Interest Expense Non Operating	63,410,023,688	18,115,248,267	54,515,477,742	59,088,032,021	66,984,083,983
20093	Net Income Common Stockholders	-44,913,721,325	-35,387,305,185	-690,119,565	-6,288,526,592	50,364,822,926
20094	Net Income Continuous Operations	-4,472,990,784	-5,912,939,407	22,212,330,445	17,043,157,013	94,063,094,416
20045	General And Administrative Expense	14,814,350,989	6,154,971,353	16,777,605,986	15,142,649,480	11,669,138,725
20159	Selling General And Administration	21,508,571,168	6,819,310,282	25,796,556,483	26,341,703,992	23,332,592,643
20435	Total Operating Income As Reported	54,739,339,966	7,770,847,604	77,290,508,572	67,416,473,305	143,700,277,536
20022	Net Income Discontinuous Operations	0	0	0	-268,278,130	0
20412	Other Non Operating Income Expenses	4,284,576,882	10,384,402,234	1,600,982,432	-4,545,353,358	-9,034,026,837
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-44,913,721,325	-35,387,305,185	-690,119,565	-6,288,526,592	50,364,822,926
20417	Total Unusual Items Excluding Goodwill	102,252,828	102,252,828	1,064,021,724	3,533,448,264	18,178,600,000
20077	Net Non Operating Interest Income Expense	-54,960,631,231	-15,815,996,877	-47,010,559,945	-49,099,702,869	-59,137,423,868
20346	Net Income Including Noncontrolling Interests	-4,472,990,784	-5,912,939,407	25,273,691,937	19,556,643,069	94,063,094,416
20019	Depreciation And Amortization In Income Statement	7,941,059,714	2,057,091,210	5,303,061,444	3,914,591,512	4,239,713,702
20309	Net Income From Continuing And Discontinued Operation	-44,913,721,325	-35,387,305,185	-3,751,481,057	-9,070,290,778	50,364,822,926
20331	Net Income From Continuing Operation Net Minority Interest	-44,913,721,325	-35,387,305,185	-3,751,481,057	-8,802,012,648	50,364,822,926

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	59,153,341,311	12,188,759,019	20,427,415,660	13,649,074,933	12,888,091,699	77,008,255,793	76,365,278,774	160,669,355,304
20304	Write Off	-95,229,078	-95,229,078	0	0	0	323,556,656	0	0
20091	Net Income	-44,913,721,325	-35,387,305,185	4,860,565,570	-11,269,394,594	-3,117,587,116	-690,119,565	-6,288,526,592	50,364,822,926
29004	Basic E P S	-9	0	-1	0	0	0	-1	10
20190	E B I T D A	67,094,401,025	14,245,850,229	22,465,480,643	15,671,537,475	14,711,532,678	82,311,317,237	80,279,870,286	164,909,069,006
20046	Gross Profit	112,831,829,135	26,749,692,940	32,145,180,834	27,826,606,467	26,110,348,894	129,624,871,944	118,395,962,360	190,565,379,125
29009	Diluted E P S	-9	0	-1	0	0	0	-1	10
20136	Pretax Income	-4,256,682,377	-5,926,489,248	4,291,036,773	-3,256,445,843	635,215,941	22,492,778,051	17,277,246,753	93,685,271,321
20145	Tax Provision	216,308,407	-13,549,841	80,647,575	75,724,634	73,486,039	280,447,606	234,089,740	-377,823,095
20100	Total Revenue	264,064,990,351	47,904,712,588	76,157,220,019	70,535,425,838	69,467,631,906	327,320,863,485	293,991,355,499	529,839,404,669
20164	Total Expenses	218,219,116,030	49,011,109,414	56,950,672,038	56,326,462,674	55,930,871,904	260,175,679,944	226,607,269,463	386,186,371,094
20013	Cost Of Revenue	151,233,161,216	21,155,019,648	44,012,039,185	42,708,819,371	43,357,283,012	197,695,991,541	175,595,393,139	339,274,025,544
20177	Interest Income	9,500,403,322	2,565,255,651	2,349,371,215	2,528,936,124	2,056,840,332	7,796,000,025	10,623,562,333	10,095,509,124
20057	Interest Expense	63,410,023,688	18,115,248,267	16,136,378,887	16,905,520,776	12,252,875,758	54,515,477,742	59,088,032,021	66,984,083,983
20109	Operating Income	45,845,874,321	-1,106,396,826	19,206,547,981	14,208,963,164	13,536,760,002	67,145,183,541	67,384,086,036	143,653,033,575
20316	Normalized Income	-44,993,478,531	-35,489,324,230	4,860,565,570	-11,269,394,594	-3,117,587,116	-4,802,236,196	-12,287,586,155	36,730,872,926
20108	Operating Expense	66,985,954,814	27,856,089,766	12,938,632,853	13,617,643,303	12,573,588,892	62,479,688,403	51,011,876,324	46,912,345,550
20112	Operating Revenue	264,064,990,351	47,904,712,588	76,157,220,019	70,535,425,838	69,467,631,906	327,320,863,485	293,991,355,499	529,839,404,669
20087	Minority Interests	-40,440,730,541	-29,474,365,778	650,176,372	-7,937,224,117	-3,679,317,018	-25,963,811,502	-25,845,169,661	-43,698,271,490
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-54,960,631,231	-15,815,996,877	-13,916,030,094	-14,641,085,524	-10,587,518,736	-47,010,559,945	-49,099,702,869	-59,137,423,868
20416	Total Unusual Items	102,252,828	102,252,828	0	0	0	1,064,021,724	3,533,448,264	18,178,600,000
29010	Basic Average Shares	5,028,669,376	0	5,028,669,376	0	5,028,669,376	5,028,669,376	5,028,669,376	5,028,669,376
20269	Other Special Charges	-7,023,750	-7,023,750	0	0	0	-85,585,586	0	0
20287	Rent And Landing Fees	426,059,722	134,612,596	87,369,578	121,098,742	82,978,806	367,948,666	347,965,326	495,516,819
29011	Diluted Average Shares	5,028,669,376	0	5,028,669,376	0	5,028,669,376	5,028,669,376	5,028,669,376	5,028,669,376
20420	Normalized E B I T D A	66,992,148,197	14,143,597,401	22,465,480,643	15,671,537,475	14,711,532,678	81,247,295,513	76,746,422,022	146,730,469,006
20162	Special Income Charges	102,252,828	102,252,828	0	0	0	-237,971,070	0	18,178,600,000
20315	Reconciled Depreciation	7,941,059,714	2,057,091,210	2,038,064,983	2,022,462,542	1,823,440,979	5,303,061,444	3,914,591,512	4,239,713,702
20030	Net Income Extraordinary	0	0	0	0	0	3,061,361,492	2,781,764,186	0
20312	Other Operating Expenses	12,660,342,480	9,734,767,256	1,047,963,070	1,222,770,517	654,841,637	14,176,853,268	1,682,050,145	1,378,197,993
20368	Total Other Finance Cost	1,051,010,865	266,004,261	129,022,422	264,500,872	391,483,310	291,082,228	635,233,181	2,248,849,009
20440	Rent Expense Supplemental	22,229,705,203	4,249,414,443	5,691,337,996	6,368,751,376	5,920,201,388	23,259,878,735	23,427,961,585	24,758,124,394
20314	Reconciled Cost Of Revenue	151,233,161,216	21,155,019,648	44,012,039,185	42,708,819,371	43,357,283,012	197,695,991,541	175,595,393,139	339,274,025,544
20419	Tax Effect Of Unusual Items	22,495,622	233,783	0	0	0	13,266,585	47,874,757	4,544,650,000
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	-18,178,600,000
20018	Depreciation Income Statement	7,941,059,714	2,057,091,210	2,038,064,983	2,022,462,542	1,823,440,979	5,303,061,444	3,914,591,512	4,239,713,702
20075	Interest Income Non Operating	9,500,403,322	2,565,255,651	2,349,371,215	2,528,936,124	2,056,840,332	7,796,000,025	10,623,562,333	10,095,509,124
20158	Selling And Marketing Expense	6,694,220,179	664,338,929	1,837,938,726	1,757,537,570	2,434,404,954	9,018,950,497	11,199,054,512	11,663,453,918
20064	Interest Expense Non Operating	63,410,023,688	18,115,248,267	16,136,378,887	16,905,520,776	12,252,875,758	54,515,477,742	59,088,032,021	66,984,083,983
20093	Net Income Common Stockholders	-44,913,721,325	-35,387,305,185	4,860,565,570	-11,269,394,594	-3,117,587,116	-690,119,565	-6,288,526,592	50,364,822,926
20094	Net Income Continuous Operations	-4,472,990,784	-5,912,939,407	4,210,389,198	-3,332,170,477	561,729,902	22,212,330,445	17,043,157,013	94,063,094,416
20045	General And Administrative Expense	14,814,350,989	6,154,971,353	2,914,772,095	2,686,762,405	3,057,845,136	16,777,605,986	15,142,649,480	11,669,138,725
20159	Selling General And Administration	21,508,571,168	6,819,310,282	4,752,710,821	4,444,299,975	5,492,250,090	25,796,556,483	26,341,703,992	23,332,592,643
20435	Total Operating Income As Reported	54,739,339,966	7,770,847,604	19,208,519,882	14,218,145,213	13,541,827,267	77,290,508,572	67,416,473,305	143,700,277,536
20022	Net Income Discontinuous Operations	0	0	0	0	0	0	-268,278,130	0
20412	Other Non Operating Income Expenses	4,284,576,882	10,384,402,234	-1,041,271,018	-2,809,135,507	-2,249,418,827	1,600,982,432	-4,545,353,358	-9,034,026,837
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-44,913,721,325	-35,387,305,185	4,860,565,570	-11,269,394,594	-3,117,587,116	-690,119,565	-6,288,526,592	50,364,822,926
20417	Total Unusual Items Excluding Goodwill	102,252,828	102,252,828	0	0	0	1,064,021,724	3,533,448,264	18,178,600,000
20077	Net Non Operating Interest Income Expense	-54,960,631,231	-15,815,996,877	-13,916,030,094	-14,641,085,524	-10,587,518,736	-47,010,559,945	-49,099,702,869	-59,137,423,868
20346	Net Income Including Noncontrolling Interests	-4,472,990,784	-5,912,939,407	4,210,389,198	-3,332,170,477	561,729,902	25,273,691,937	19,556,643,069	94,063,094,416
20019	Depreciation And Amortization In Income Statement	7,941,059,714	2,057,091,210	2,038,064,983	2,022,462,542	1,823,440,979	5,303,061,444	3,914,591,512	4,239,713,702
20309	Net Income From Continuing And Discontinued Operation	-44,913,721,325	-35,387,305,185	4,860,565,570	-11,269,394,594	-3,117,587,116	-3,751,481,057	-9,070,290,778	50,364,822,926
20331	Net Income From Continuing Operation Net Minority Interest	-44,913,721,325	-35,387,305,185	4,860,565,570	-11,269,394,594	-3,117,587,116	-3,751,481,057	-8,802,012,648	50,364,822,926

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	0	22,254,095,400	22,254,095,400
23531	Net Debt	394,589,118,391	303,215,943,706	168,277,815,036	203,832,049,006
23165	Payables	88,349,269,619	17,531,369,869	72,358,792,248	86,019,238,607
23139	Net P P E	283,199,312,016	285,180,046,561	189,065,199,753	192,619,540,420
23351	Properties	0	0	0	0
23386	Total Debt	580,380,107,331	527,132,619,395	496,789,023,404	483,120,273,808
23100	Gross P P E	381,438,900,588	372,988,248,553	269,061,465,503	192,619,540,420
23038	Common Stock	1,158,154,241,200	1,158,154,241,200	1,158,154,241,200	1,158,154,241,200
23045	Current Debt	36,419,599,314	25,090,842,874	24,119,931,133	26,881,068,030
23532	Share Issued	5,028,669,376	5,028,669,376	5,028,669,376	5,028,669,376
23220	Total Assets	1,945,323,867,233	1,888,336,506,757	2,045,283,188,218	2,133,331,314,731
23027	Capital Stock	1,158,154,241,200	1,158,154,241,200	1,158,154,241,200	1,158,154,241,200
23382	Other Payable	56,992,683,110	1,844,704,135	57,832,397,441	60,804,519,343
23028	Cash Financial	34,846,867,871	26,914,157,432	32,848,574,017	80,934,548,758
23123	Long Term Debt	543,291,670,773	502,041,776,521	472,669,092,271	455,381,563,200
23179	Prepaid Assets	10,396,192,607	11,530,164,938	15,663,123,339	14,814,617,137
23385	Working Capital	252,341,542,385	325,478,777,744	297,077,109,053	263,755,202,301
23000	Accounts Payable	27,500,552,923	12,670,277,935	12,653,536,740	21,316,367,986
23029	Cash Equivalents	150,275,283,825	197,002,518,257	295,662,634,351	197,202,768,070
23245	Invested Capital	1,332,269,180,250	1,326,165,327,679	1,300,949,247,537	1,290,170,907,195
23340	Other Properties	28,981,724,654	24,751,897,254	19,940,955,762	192,619,540,420
23132	Minority Interest	300,869,754,991	282,919,389,060	299,110,599,339	349,979,991,405
23342	Other Receivables	3,119,330,226	3,152,723,030	7,757,049,959	5,134,323,844
23204	Retained Earnings	-561,879,767,437	-517,214,940,195	-517,089,005,034	-510,899,287,330
23217	Total Tax Payable	3,856,033,586	3,016,387,799	1,872,858,067	3,898,351,278
23001	Accounts Receivable	10,556,149,322	11,319,079,130	10,499,204,735	13,696,859,069
23280	Common Stock Equity	752,557,910,163	799,032,708,284	804,160,224,133	807,908,275,965
23403	Net Tangible Assets	752,557,910,163	799,032,708,284	781,906,128,733	785,654,180,565
23215	Stockholders Equity	752,557,910,163	799,032,708,284	804,160,224,133	807,908,275,965
23383	Tangible Book Value	752,557,910,163	799,032,708,284	781,906,128,733	785,654,180,565
23374	Total Capitalization	1,295,849,580,936	1,301,074,484,805	1,276,829,316,404	1,263,289,839,165
23312	Land And Improvements	124,846,423,826	125,401,997,454	89,835,348,857	88,169,068,403
23469	Other Equity Interest	146,069,019,690	146,069,019,690	11,686,678,424	14,468,442,611
23393	Ordinary Shares Number	5,028,669,376	5,028,669,376	5,028,669,376	5,028,669,376
23008	Accumulated Depreciation	-98,239,588,572	-87,808,201,992	-79,996,265,750	-73,119,010,480
23282	Construction In Progress	4,079,616,096	6,525,457,501	330,037,250	0
23380	Capital Lease Obligations	668,837,244	0	0	857,642,578
23030	Cash And Cash Equivalents	185,122,151,696	223,916,675,689	328,511,208,368	278,430,582,224
23262	Gross Accounts Receivable	12,487,020,054	13,421,655,507	12,369,306,390	13,696,859,069
23012	Additional Paid In Capital	18,268,167,494	18,268,167,494	140,797,315,513	140,797,315,513
23275	Buildings And Improvements	208,990,530,039	202,637,940,651	145,125,140,876	143,856,400,012
23062	Non Current Deferred Revenue	32,874,740,548	38,882,168,220	30,924,618,688	49,138,665,168
23163	Other Short Term Investments	27,317,814,134	29,121,273,862	36,770,633,600	60,414,275,000
23020	Available For Sale Securities	21,527,545,432	21,527,545,432	21,527,545,432	21,527,545,432
23319	Machinery Furniture Equipment	14,540,605,973	13,670,955,693	13,829,982,758	14,581,446,281
23048	Current Capital Lease Obligation	194,350,516	0	0	857,642,578
23127	Long Term Capital Lease Obligation	474,486,728	0	0	0
23098	Goodwill And Other Intangible Assets	0	0	22,254,095,400	22,254,095,400
23261	Total Equity Gross Minority Interest	1,053,427,665,154	1,081,952,097,344	1,103,270,823,472	1,157,888,267,370
23067	Non Current Deferred Taxes Liabilities	1,797,886,500	1,708,949,100	1,524,140,380	1,535,037,700
23259	Total Liabilities Net Minority Interest	891,896,202,079	806,384,409,413	942,012,364,746	975,443,047,361
23046	Current Debt And Capital Lease Obligation	36,613,949,830	25,090,842,874	24,119,931,133	27,738,710,608
23266	Allowance For Doubtful Accounts Receivable	-1,930,870,732	-2,102,576,377	-1,870,101,655	-1,896,407,721
23124	Long Term Debt And Capital Lease Obligation	543,766,157,501	502,041,776,521	472,669,092,271	455,381,563,200
23344	Non Current Pension And Other Postretirement Benefit Plans	7,068,355,393	5,771,884,789	8,043,429,319	7,147,243,976

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	0	0	0	0	22,254,095,400	22,254,095,400
23531	Net Debt	394,589,118,391	395,641,383,768	385,551,868,993	316,731,364,309	303,215,943,706	168,277,815,036	203,832,049,006
23165	Payables	88,349,269,619	21,803,888,639	17,808,714,262	18,284,971,443	17,531,369,869	72,358,792,248	86,019,238,607
23139	Net P P E	283,199,312,016	258,863,812,542	258,993,989,327	259,957,966,697	285,180,046,561	189,065,199,753	192,619,540,420
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	580,380,107,331	615,578,349,877	624,341,911,914	578,907,460,230	527,132,619,395	496,789,023,404	483,120,273,808
23100	Gross P P E	381,438,900,588	354,430,696,949	351,964,684,420	350,250,441,826	372,988,248,553	269,061,465,503	192,619,540,420
23038	Common Stock	1,158,154,241,200	1,158,154,241,200	1,158,154,241,200	1,158,154,241,200	1,158,154,241,200	1,158,154,241,200	1,158,154,241,200
23045	Current Debt	36,419,599,314	26,423,429,496	28,327,708,455	37,279,478,409	25,090,842,874	24,119,931,133	26,881,068,030
23532	Share Issued	5,028,669,376	5,028,669,376	5,028,669,376	5,028,669,376	5,028,669,376	5,028,669,376	5,028,669,376
23220	Total Assets	1,945,323,867,233	1,898,055,292,242	1,923,100,011,438	1,911,391,880,242	1,888,336,506,757	2,045,283,188,218	2,133,331,314,731
23027	Capital Stock	1,158,154,241,200	1,158,154,241,200	1,158,154,241,200	1,158,154,241,200	1,158,154,241,200	1,158,154,241,200	1,158,154,241,200
23382	Other Payable	56,992,683,110	4,879,773,138	2,921,175,635	3,557,816,982	1,844,704,135	57,832,397,441	60,804,519,343
23028	Cash Financial	34,846,867,871	60,910,682,284	38,148,392,770	30,311,881,369	26,914,157,432	32,848,574,017	80,934,548,758
23123	Long Term Debt	543,291,670,773	589,154,920,381	596,014,203,459	541,627,981,821	502,041,776,521	472,669,092,271	455,381,563,200
23179	Prepaid Assets	10,396,192,607	12,115,274,659	13,077,214,574	15,196,090,779	11,530,164,938	15,663,123,339	14,814,617,137
23385	Working Capital	252,341,542,385	331,696,744,666	326,121,473,586	339,112,344,103	325,478,777,744	297,077,109,053	263,755,202,301
23000	Accounts Payable	27,500,552,923	13,515,008,051	11,929,732,960	12,268,861,681	12,670,277,935	12,653,536,740	21,316,367,986
23029	Cash Equivalents	150,275,283,825	159,026,283,825	200,641,650,151	231,864,214,552	197,002,518,257	295,662,634,351	197,202,768,070
23245	Invested Capital	1,332,269,180,250	1,403,277,247,718	1,406,293,923,682	1,371,662,586,697	1,326,165,327,679	1,300,949,247,537	1,290,170,907,195
23340	Other Properties	28,981,724,654	28,644,455,821	28,209,616,842	26,463,425,303	24,751,897,254	19,940,955,762	192,619,540,420
23132	Minority Interest	300,869,754,991	279,240,120,319	282,976,262,050	291,357,360,816	282,919,389,060	299,110,599,339	349,979,991,405
23342	Other Receivables	3,119,330,226	1,927,916,799	1,669,937,752	2,149,131,329	3,152,723,030	7,757,049,959	5,134,323,844
23204	Retained Earnings	-561,879,767,437	-526,741,356,335	-531,601,921,905	-520,332,527,311	-517,214,940,195	-517,089,005,034	-510,899,287,330
23217	Total Tax Payable	3,856,033,586	3,409,107,450	2,957,805,667	2,458,292,780	3,016,387,799	1,872,858,067	3,898,351,278
23001	Accounts Receivable	10,556,149,322	11,544,966,440	11,267,935,409	11,146,837,246	11,319,079,130	10,499,204,735	13,696,859,069
23280	Common Stock Equity	752,557,910,163	787,698,897,841	781,952,011,768	792,755,126,467	799,032,708,284	804,160,224,133	807,908,275,965
23403	Net Tangible Assets	752,557,910,163	787,698,897,841	781,952,011,768	792,755,126,467	799,032,708,284	781,906,128,733	785,654,180,565
23215	Stockholders Equity	752,557,910,163	787,698,897,841	781,952,011,768	792,755,126,467	799,032,708,284	804,160,224,133	807,908,275,965
23383	Tangible Book Value	752,557,910,163	787,698,897,841	781,952,011,768	792,755,126,467	799,032,708,284	781,906,128,733	785,654,180,565
23374	Total Capitalization	1,295,849,580,936	1,376,853,818,222	1,377,966,215,227	1,334,383,108,288	1,301,074,484,805	1,276,829,316,404	1,263,289,839,165
23312	Land And Improvements	124,846,423,826	99,985,317,228	100,124,210,636	100,263,104,044	125,401,997,454	89,835,348,857	88,169,068,403
23469	Other Equity Interest	146,069,019,690	146,069,019,690	146,069,019,690	146,069,019,690	146,069,019,690	11,686,678,424	14,468,442,611
23393	Ordinary Shares Number	5,028,669,376	5,028,669,376	5,028,669,376	5,028,669,376	5,028,669,376	5,028,669,376	5,028,669,376
23008	Accumulated Depreciation	-98,239,588,572	-95,566,884,407	-92,970,695,093	-90,292,475,129	-87,808,201,992	-79,996,265,750	-73,119,010,480
23282	Construction In Progress	4,079,616,096	3,573,472,021	3,509,260,365	4,722,224,726	6,525,457,501	330,037,250	0
23380	Capital Lease Obligations	668,837,244	0	0	0	0	0	857,642,578
23030	Cash And Cash Equivalents	185,122,151,696	219,936,966,109	238,790,042,921	262,176,095,921	223,916,675,689	328,511,208,368	278,430,582,224
23262	Gross Accounts Receivable	12,487,020,054	13,593,092,817	13,370,511,786	13,249,413,623	13,421,655,507	12,369,306,390	13,696,859,069
23012	Additional Paid In Capital	18,268,167,494	18,268,167,494	18,268,167,494	18,268,167,494	18,268,167,494	140,797,315,513	140,797,315,513
23275	Buildings And Improvements	208,990,530,039	207,450,838,354	206,563,163,990	205,174,275,667	202,637,940,651	145,125,140,876	143,856,400,012
23062	Non Current Deferred Revenue	32,874,740,548	15,466,811,782	16,193,984,152	13,446,605,899	38,882,168,220	30,924,618,688	49,138,665,168
23163	Other Short Term Investments	27,317,814,134	37,317,814,134	26,416,084,270	25,965,219,338	29,121,273,862	36,770,633,600	60,414,275,000
23020	Available For Sale Securities	21,527,545,432	21,527,545,432	21,527,545,432	21,527,545,432	21,527,545,432	21,527,545,432	21,527,545,432
23319	Machinery Furniture Equipment	14,540,605,973	14,776,613,525	13,558,432,587	13,627,412,086	13,670,955,693	13,829,982,758	14,581,446,281
23048	Current Capital Lease Obligation	194,350,516	0	0	0	0	0	857,642,578
23127	Long Term Capital Lease Obligation	474,486,728	0	0	0	0	0	0
23098	Goodwill And Other Intangible Assets	0	0	0	0	0	22,254,095,400	22,254,095,400
23261	Total Equity Gross Minority Interest	1,053,427,665,154	1,066,939,018,160	1,064,928,273,818	1,084,112,487,283	1,081,952,097,344	1,103,270,823,472	1,157,888,267,370
23067	Non Current Deferred Taxes Liabilities	1,797,886,500	1,762,802,580	1,745,638,940	1,727,293,880	1,708,949,100	1,524,140,380	1,535,037,700
23259	Total Liabilities Net Minority Interest	891,896,202,079	831,116,274,082	858,171,737,620	827,279,392,959	806,384,409,413	942,012,364,746	975,443,047,361
23046	Current Debt And Capital Lease Obligation	36,613,949,830	26,423,429,496	28,327,708,455	37,279,478,409	25,090,842,874	24,119,931,133	27,738,710,608
23266	Allowance For Doubtful Accounts Receivable	-1,930,870,732	-2,048,126,377	-2,102,576,377	-2,102,576,377	-2,102,576,377	-1,870,101,655	-1,896,407,721
23124	Long Term Debt And Capital Lease Obligation	543,766,157,501	589,154,920,381	596,014,203,459	541,627,981,821	502,041,776,521	472,669,092,271	455,381,563,200
23344	Non Current Pension And Other Postretirement Benefit Plans	7,068,355,393	5,503,762,084	5,580,461,714	5,771,884,789	5,771,884,789	8,043,429,319	7,147,243,976

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,846,387,838	2,846,387,838	85,585,586	0	0
26185	Free Cash Flow	-9,969,311,777	-28,049,348,193	-62,886,102,493	107,312,368,943	80,993,122,523
26027	Changes In Cash	-38,788,012,842	-34,812,237,837	-104,112,279,040	50,074,469,421	82,120,030,142
26182	Issuance Of Debt	118,895,706,491	13,895,706,491	61,600,000,000	1,893,608,525	65,580,000,000
26123	Sale Of Business	4,590	4,590	655,546,100	0	0
26016	End Cash Position	185,122,151,696	185,122,151,696	223,916,675,689	328,511,208,368	278,137,316,828
26112	Purchase Of P P E	-94,418,087,729	-87,142,503,767	-97,514,053,277	-3,049,555,185	-27,664,778,078
26183	Repayment Of Debt	-34,208,305,929	-14,265,562,378	-34,922,521,072	-16,487,779,216	-10,259,170,912
26125	Sale Of Investment	0	0	14,652,007,794	63,830,339,400	0
26005	Capital Expenditure	-94,418,087,729	-87,142,503,767	-97,514,053,277	-3,049,555,185	-27,664,778,078
26012	Financing Cash Flow	84,631,094,230	-426,162,219	26,677,478,928	-18,726,813,269	54,440,995,621
26013	Investing Cash Flow	-207,867,883,024	-93,479,231,192	-165,417,708,752	-41,560,641,438	-80,978,866,080
26098	Common Stock Issuance	0	0	0	0	3,800
26110	Purchase Of Investment	0	10,000,000,000	-22,487,507,200	-31,435,976,400	-46,500,900,000
26015	Beginning Cash Position	223,916,675,689	219,936,966,109	328,511,208,368	278,430,582,224	196,029,873,433
26223	Classesof Cash Payments	-94,319,561,744	10,125,192,986	-177,237,212,322	-182,915,266,085	-231,783,034,324
26099	Long Term Debt Issuance	118,895,706,491	13,895,706,491	61,600,000,000	1,893,608,525	65,580,000,000
26090	Long Term Debt Payments	-34,208,305,929	-14,265,562,378	-34,922,521,072	-16,487,779,216	-10,259,170,912
26246	Dividends Received C F I	-22,470,930,318	-7,825,296,814	-55,490,879,054	-76,697,701,776	-6,862,281,802
26181	Issuance Of Capital Stock	0	0	0	0	3,800
26071	Net Common Stock Issuance	0	0	0	0	3,800
26073	Net Long Term Debt Issuance	84,687,400,562	-369,855,887	26,677,478,928	-14,594,170,691	55,320,829,088
26164	Net Other Financing Charges	0	0	0	-3,275,000,000	-11,684,112,725
26165	Net Other Investing Changes	-4,358,850,812	-4,358,850,812	-5,101,747,501	6,027,150,250	612,500,000
26119	Net P P E Purchase And Sale	-91,571,699,891	-84,296,115,929	-97,428,467,691	-3,049,555,185	-27,664,778,078
26072	Net Issuance Payments Of Debt	84,687,400,562	-369,855,887	26,677,478,928	-14,594,170,691	55,320,829,088
26226	Paymentson Behalfof Employees	-36,750,528,810	-12,165,689,146	-28,300,170,196	-22,268,107,403	-21,375,930,530
26116	Net Business Purchase And Sale	4,590	4,590	655,546,100	0	0
26063	Effect Of Exchange Rate Changes	-6,511,151	-2,576,576	-67,906,997	6,156,723	-12,586,747
26118	Net Investment Purchase And Sale	0	10,000,000,000	-7,835,499,406	32,394,363,000	-46,500,900,000
26301	Purchase Of Investment Properties	-89,466,406,593	-6,998,972,227	-216,661,200	-234,897,727	-563,406,200
26300	Net Investment Properties Purchase And Sale	-89,466,406,593	-6,998,972,227	-216,661,200	-234,897,727	-563,406,200
26304	Other Cash Adjustment Outside Changein Cash	0	0	-414,346,642	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	-28,300,170,196	-21,075,667,668	-21,143,896,804
26222	Other Cash Receiptsfrom Operating Activities	26,023,414,322	7,635,397,202	71,905,134,558	58,183,899,923	59,391,553,039
26220	Cash Flowsfromusedin Operating Activities Direct	84,448,775,952	59,093,155,574	34,627,950,784	110,361,924,128	108,657,900,601
26221	Classesof Cash Receiptsfrom Operating Activities	230,843,113,589	57,798,762,008	254,694,318,669	329,451,293,328	384,862,341,823

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,846,387,838	2,846,387,838	0	0	0	85,585,586	0	0
26185	Free Cash Flow	-9,969,311,777	-28,049,348,193	7,322,613,614	9,548,245,120	1,209,177,682	-62,886,102,493	107,312,368,943	80,993,122,523
26027	Changes In Cash	-38,788,012,842	-34,812,237,837	-18,837,667,451	-23,401,449,963	38,263,342,409	-104,112,279,040	50,074,469,421	82,120,030,142
26182	Issuance Of Debt	118,895,706,491	13,895,706,491	-4,645,898,909	56,369,118,293	53,276,780,616	61,600,000,000	1,893,608,525	65,580,000,000
26123	Sale Of Business	4,590	4,590	0	0	0	655,546,100	0	0
26016	End Cash Position	185,122,151,696	185,122,151,696	219,936,966,109	238,790,042,921	262,176,095,921	223,916,675,689	328,511,208,368	278,137,316,828
26112	Purchase Of P P E	-94,418,087,729	-87,142,503,767	-2,743,724,385	-1,991,954,450	-2,539,905,127	-97,514,053,277	-3,049,555,185	-27,664,778,078
26183	Repayment Of Debt	-34,208,305,929	-14,265,562,378	-5,622,952,226	-11,936,455,243	-2,383,336,082	-34,922,521,072	-16,487,779,216	-10,259,170,912
26125	Sale Of Investment	0	0	0	0	0	14,652,007,794	63,830,339,400	0
26005	Capital Expenditure	-94,418,087,729	-87,142,503,767	-2,743,724,385	-1,991,954,450	-2,539,905,127	-97,514,053,277	-3,049,555,185	-27,664,778,078
26012	Financing Cash Flow	84,631,094,230	-426,162,219	-10,268,851,135	44,432,663,050	50,893,444,534	26,677,478,928	-18,726,813,269	54,440,995,621
26013	Investing Cash Flow	-207,867,883,024	-93,479,231,192	-18,635,154,315	-79,374,312,583	-16,379,184,934	-165,417,708,752	-41,560,641,438	-80,978,866,080
26098	Common Stock Issuance	0	0	0	0	0	0	0	3,800
26110	Purchase Of Investment	0	10,000,000,000	-10,000,000,000	0	0	-22,487,507,200	-31,435,976,400	-46,500,900,000
26015	Beginning Cash Position	223,916,675,689	219,936,966,109	238,790,042,921	262,176,095,921	223,916,675,689	328,511,208,368	278,430,582,224	196,029,873,433
26223	Classesof Cash Payments	-94,319,561,744	10,125,192,986	-34,862,349,607	-31,247,268,232	-38,335,136,891	-177,237,212,322	-182,915,266,085	-231,783,034,324
26099	Long Term Debt Issuance	118,895,706,491	13,895,706,491	-4,645,898,909	56,369,118,293	53,276,780,616	61,600,000,000	1,893,608,525	65,580,000,000
26090	Long Term Debt Payments	-34,208,305,929	-14,265,562,378	-5,622,952,226	-11,936,455,243	-2,383,336,082	-34,922,521,072	-16,487,779,216	-10,259,170,912
26246	Dividends Received C F I	-22,470,930,318	-7,825,296,814	-3,085,965,359	-16,318,322,883	4,758,654,738	-55,490,879,054	-76,697,701,776	-6,862,281,802
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	3,800
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	3,800
26073	Net Long Term Debt Issuance	84,687,400,562	-369,855,887	-10,268,851,135	44,432,663,050	50,893,444,534	26,677,478,928	-14,594,170,691	55,320,829,088
26164	Net Other Financing Charges	0	0	0	0	0	0	-3,275,000,000	-11,684,112,725
26165	Net Other Investing Changes	-4,358,850,812	-4,358,850,812	0	0	0	-5,101,747,501	6,027,150,250	612,500,000
26119	Net P P E Purchase And Sale	-91,571,699,891	-84,296,115,929	-2,743,724,385	-1,991,954,450	-2,539,905,127	-97,428,467,691	-3,049,555,185	-27,664,778,078
26072	Net Issuance Payments Of Debt	84,687,400,562	-369,855,887	-10,268,851,135	44,432,663,050	50,893,444,534	26,677,478,928	-14,594,170,691	55,320,829,088
26226	Paymentson Behalfof Employees	-36,750,528,810	-12,165,689,146	-5,817,057,783	-10,417,838,769	-8,349,943,112	-28,300,170,196	-22,268,107,403	-21,375,930,530
26116	Net Business Purchase And Sale	4,590	4,590	0	0	0	655,546,100	0	0
26063	Effect Of Exchange Rate Changes	-6,511,151	-2,576,576	-15,409,361	15,414,963	-3,940,177	-67,906,997	6,156,723	-12,586,747
26118	Net Investment Purchase And Sale	0	10,000,000,000	-10,000,000,000	0	0	-7,835,499,406	32,394,363,000	-46,500,900,000
26301	Purchase Of Investment Properties	-89,466,406,593	-6,998,972,227	-2,805,464,571	-61,064,035,250	-18,597,934,545	-216,661,200	-234,897,727	-563,406,200
26300	Net Investment Properties Purchase And Sale	-89,466,406,593	-6,998,972,227	-2,805,464,571	-61,064,035,250	-18,597,934,545	-216,661,200	-234,897,727	-563,406,200
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	18,000	-414,346,642	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	-28,300,170,196	-21,075,667,668	-21,143,896,804
26222	Other Cash Receiptsfrom Operating Activities	26,023,414,322	7,635,397,202	5,624,337,457	2,604,637,707	10,159,041,956	71,905,134,558	58,183,899,923	59,391,553,039
26220	Cash Flowsfromusedin Operating Activities Direct	84,448,775,952	59,093,155,574	10,066,337,999	11,540,199,570	3,749,082,809	34,627,950,784	110,361,924,128	108,657,900,601
26221	Classesof Cash Receiptsfrom Operating Activities	230,843,113,589	57,798,762,008	60,224,070,894	58,952,915,150	53,867,365,537	254,694,318,669	329,451,293,328	384,862,341,823

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-04-15	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 51.00	24	51	938,000	54,328	120,688,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-04-12	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 51.00	24	51	938,000	53,325	120,688,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-04-11	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 51.00	24	51	938,000	52,365	120,688,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-04-10	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 51.00	24	51	938,000	51,439	120,688,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-04-05	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 51.00	24	51	938,000	33,855	120,688,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-04-04	At close: 04:00PM WIB	28	26	26	26	26.00 - 26.00	26	26	26.00 - 51.00	26	51	301,600	29,181	130,745,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-04-03	At close: 04:00PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 51.00	28	51	338,600	23,351	140,803,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-04-02	At close: 10:55AM WIB	34	31	0	31	31.00 - 31.00	31	31	31.00 - 51.00	31	51	480,200	15,072	155,889,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-04-01	At close: 02:55PM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 51.00	34	51	532,800	5,886	170,975,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-29	At close: 04:00PM WIB	41	37	38	37	37.00 - 37.00	37	37	37.00 - 51.00	37	51	127,800	5,786	186,061,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-28	At close: 04:00PM WIB	41	37	38	37	37.00 - 37.00	37	37	37.00 - 51.00	37	51	127,800	3,628	186,061,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-27	At close: 04:00PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 51.00	41	51	92,300	1,162	206,175,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-26	At close: 04:00PM WIB	50	45	0	0	45.00 - 46.00	45	46	45.00 - 51.00	45	51	53,700	1,162	226,290,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-25	At close: 03:22PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 51.00	50	51	0	1,162	251,434,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-22	At close: 03:22PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 51.00	50	51	500	1,154	251,434,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-21	At close: 02:38PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	1,154	0	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-14	As of 10:40AM WIB. Market open.	50	0	0	0	50.00 - 50.00	50	50	50.00 - 51.00	50	51	0	1,159	251,434,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-13	At close: 10:40AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 51.00	50	51	0	1,161	251,434,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-11	At close: 10:40AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 51.00	50	51	0	1,131	251,434,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-08	At close: 10:40AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 51.00	50	51	0	1,131	251,434,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-05	At close: 04:00PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 51.00	50	51	300	1,134	251,434,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-04	At close: 09:00AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 51.00	50	51	100	1,144	251,434,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-01	At close: 09:57AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 51.00	50	51	500	1,144	251,434,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-02-29	As of 10:01AM WIB. Market open.	50	0	0	0	50.00 - 50.00	50	50	50.00 - 51.00	50	51	0	1,133	251,434,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-02-28	At close: 10:01AM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 51.00	50	51	0	1,141	251,434,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-02-27	At close: 10:01AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 51.00	50	51	500	1,137	251,434,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-02-26	At close: 02:33PM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 51.00	50	51	0	1,145	251,434,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-02-23	At close: 02:33PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 51.00	50	51	500	1,137	251,434,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk (BIPP.JK)	2024-02-22	At close: 04:13PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 51.00	50	51	1,200	1,125	251,434,000,000	-1	N/A	N/A (N/A)	N/A
BIPP	PT Bhuwanatala Indah Permai Tbk (BIPP.JK)	2024-02-21	At close: 01:43PM WIB	50	0	0	50	0.00 - 0.00	0	0		0		0	1,127	251,434,000,000	-1	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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)	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)
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-04-15	120,690,000,000	479,010,000,000	0	2	6	0	51	24	44	49	53	518	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-04-12	120,690,000,000	479,010,000,000	0	2	6	0	51	24	46	49	52	402	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-04-11	120,690,000,000	479,010,000,000	0	2	6	0	51	24	46	49	51	402	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-04-10	120,690,000,000	479,010,000,000	0	2	6	0	51	24	46	49	51	402	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-04-05	140,800,000,000	499,130,000,000	1	2	6	0	51	0	48	50	29	163	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-04-04	155,890,000,000	514,210,000,000	1	2	6	0	51	0	49	50	23	129	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-04-03	155,890,000,000	514,210,000,000	1	2	6	0	51	0	49	50	15	81	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-04-02	170,970,000,000	529,300,000,000	1	2	6	0	51	0	49	50	6	28	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-04-01	186,060,000,000	544,380,000,000	1	2	6	0	51	0	49	50	6	28	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-29	186,060,000,000	544,380,000,000	1	2	6	0	51	37	50	50	4	15	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-28	206,180,000,000	564,500,000,000	1	2	7	0	51	0	50	50	1	310	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-27	251,430,000,000	609,760,000,000	1	2	7	0	51	0	50	50	1	344	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-26	251,430,000,000	609,760,000,000	1	2	7	0	51	0	50	50	1	387	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-25	251,430,000,000	609,760,000,000	1	2	7	0	51	50	50	50	1	387	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-22	251,430,000,000	609,760,000,000	1	2	7	0	51	0	50	50	1	387	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-21	251,430,000,000	609,760,000,000	1	2	7	0	51	50	50	50	1	387	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-14	251,430,000,000	609,760,000,000	1	2	7	0	51	0	50	50	1	175	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-13	251,430,000,000	609,760,000,000	1	2	7	0	51	0	50	50	1	211	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-11	251,430,000,000	609,760,000,000	1	2	7	0	51	50	50	50	1	190	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-08	251,430,000,000	609,760,000,000	1	2	7	0	51	50	50	50	1	240	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-05	251,430,000,000	609,760,000,000	1	2	7	0	51	0	50	50	1	370	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-04	251,430,000,000	609,760,000,000	1	2	7	0	51	50	50	50	1	370	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-03-01	251,430,000,000	609,760,000,000	1	2	7	0	51	50	50	50	1	370	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-02-29	251,430,000,000	609,760,000,000	1	2	7	28	51	50	50	50	1	420	1,640,000,000	5,030,000,000	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-02-28	251,430,000,000	609,760,000,000	1	2	7	28	51	0	50	50	1	570	1,640,000,000	5,030,000,000	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-02-27	251,430,000,000	609,760,000,000	1	2	7	0	51	0	50	50	1	633	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk	2024-02-26	251,430,000,000	609,760,000,000	1	2	7	0	51	0	50	50	1	633	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk (BIPP.JK)	2024-02-23	251,430,000,000	609,760,000,000	1	2	7	0	51	0	50	50	1	444	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk (BIPP.JK)	2024-02-22	251,430,000,000	609,760,000,000	1	2	7	24	51	50	50	50	1	444	1,640,000,000	5,030,000,000	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000
BIPP	PT Bhuwanatala Indah Permai Tbk (BIPP.JK)	2024-02-21	251,430,000,000	609,760,000,000	1	2	7	0	51	0	50	50	1	444	1,640,000,000	0	889,520,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	26	3	1	269,710,000,000	54	-11	109,640,000,000	-5,880,000,000	-1	219,940,000,000	44	579,970,000,000	54	2	157	40,670,000,000	244,990,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	22	22	22	22	0
2024-05-08	14:55:00	22	22	22	22	2,500
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	22	22	22	22	0
2024-05-08	14:45:00	22	22	22	22	2,500
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	22	22	22	22	0
2024-05-08	11:45:00	22	22	22	22	5,200
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:02	22	22	22	22	0
2024-05-08	10:45:00	22	22	22	22	4,800
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	24	24	24	24	0
2024-05-08	09:45:00	24	24	24	24	0
2024-05-08	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	22	22	22	22	0
2024-05-08	14:30:00	22	22	22	22	2,500
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	22	22	22	22	0
2024-05-08	11:30:00	22	22	22	22	5,200
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:02	22	22	22	22	0
2024-05-08	10:30:00	22	22	22	22	4,800
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	24	24	24	24	0
2024-05-08	09:30:00	24	24	24	24	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	23	23	23	23	0
2024-05-07	14:30:00	23	23	23	23	200
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	22	22	22	22	0
2024-05-08	14:00:00	22	22	22	22	2,500
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	22	22	22	22	0
2024-05-08	11:00:00	22	22	22	22	5,200
2024-05-08	10:55:02	22	22	22	22	0
2024-05-08	10:00:00	22	22	22	22	4,800
2024-05-08	09:55:01	24	24	24	24	0
2024-05-08	09:00:00	24	24	24	24	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	23	23	23	23	0
2024-05-07	14:00:00	23	23	23	23	200
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:55:01	23	23	23	23	0
2024-05-07	09:00:00	23	23	23	23	400
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	23	23	23	23	0
2024-05-06	14:00:00	23	23	23	23	7,300
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	23	23	23	23	0
2024-05-06	11:00:00	23	23	23	23	200
2024-05-06	10:55:01	23	23	23	23	0
2024-05-06	10:00:00	23	23	23	23	1,300
2024-05-06	09:55:01	23	23	23	23	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	22	22	22	22	0
2024-05-08	13:30:00	22	22	22	22	2,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	22	22	22	22	0
2024-05-08	10:55:02	22	22	22	22	0
2024-05-08	10:30:00	22	22	22	22	10,000
2024-05-08	09:55:01	24	24	24	24	0
2024-05-08	09:00:00	24	24	24	24	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	23	23	23	23	0
2024-05-07	13:30:00	23	23	23	23	200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	09:55:01	23	23	23	23	0
2024-05-07	09:00:00	23	23	23	23	400
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	23	23	23	23	0
2024-05-06	13:30:00	23	23	23	23	7,300
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	23	23	23	23	0
2024-05-06	10:55:01	23	23	23	23	0
2024-05-06	10:30:00	23	23	23	23	1,500
2024-05-06	09:55:01	23	23	23	23	0
2024-05-06	09:00:00	23	23	23	23	0
2024-05-03	16:00:03	23	23	23	23	0
2024-05-03	15:00:00	23	23	23	23	400
2024-05-03	14:55:01	23	23	23	23	0
2024-05-03	13:30:00	23	23	23	23	1,200
2024-05-03	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	24	24	22	22	12,600
2024-05-07	09:00:00	23	23	23	23	10,400
2024-05-06	09:00:00	23	23	23	23	9,800
2024-05-03	09:00:00	24	24	23	23	5,000
2024-05-02	09:00:00	22	24	22	24	29,200
2024-04-30	09:00:00	22	22	22	22	4,600
2024-04-29	09:00:00	20	20	20	20	32,800
2024-04-26	09:00:00	20	20	20	20	10,000
2024-04-25	09:00:00	21	21	20	20	205,700
2024-04-24	09:00:00	22	22	21	21	461,600
2024-04-23	09:00:00	23	23	22	22	83,000
2024-04-22	09:00:00	22	23	22	23	163,200
2024-04-19	09:00:00	22	24	22	24	24,800
2024-04-18	09:00:00	24	24	23	24	173,200
2024-04-17	09:00:00	22	24	22	24	563,200
2024-04-16	09:00:00	22	24	22	24	682,600
2024-04-05	09:00:00	24	24	24	24	938,000
2024-04-04	09:00:00	26	26	26	26	301,600
2024-04-03	09:00:00	28	28	28	28	338,600
2024-04-02	09:00:00	31	31	31	31	480,200
2024-04-01	09:00:00	34	34	34	34	532,800
2024-03-28	09:00:00	37	37	37	37	127,800
2024-03-27	09:00:00	41	41	41	41	92,300
2024-03-26	09:00:00	46	46	45	45	53,700
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	500
2024-03-21	09:00:00	50	50	50	50	0
2024-03-20	09:00:00	50	50	50	50	1,000
2024-03-19	09:00:00	50	50	50	50	100
2024-03-18	09:00:00	50	50	50	50	500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	23	23	23	23	10,400
2024-05-02	09:00:00	22	24	22	24	29,200
2024-04-30	09:00:00	22	22	22	22	4,600
2024-04-29	09:00:00	20	20	20	20	32,800
2024-04-26	09:00:00	20	20	20	20	10,000
2024-04-25	09:00:00	21	21	20	20	205,700
2024-04-24	09:00:00	22	22	21	21	461,600
2024-04-23	09:00:00	23	23	22	22	83,000
2024-04-22	09:00:00	22	23	22	23	163,200
2024-04-19	09:00:00	22	24	22	24	24,800
2024-04-18	09:00:00	24	24	23	24	173,200
2024-04-17	09:00:00	22	24	22	24	563,200
2024-04-16	09:00:00	22	24	22	24	682,600
2024-04-05	09:00:00	24	24	24	24	938,000
2024-04-04	09:00:00	26	26	26	26	301,600
2024-04-03	09:00:00	28	28	28	28	338,600
2024-04-02	09:00:00	31	31	31	31	480,200
2024-04-01	09:00:00	34	34	34	34	532,800
2024-03-28	09:00:00	37	37	37	37	127,800
2024-03-27	09:00:00	41	41	41	41	92,300
2024-03-26	09:00:00	46	46	45	45	53,700
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	500
2024-03-21	09:00:00	50	50	50	50	0
2024-03-20	09:00:00	50	50	50	50	1,000
2024-03-19	09:00:00	50	50	50	50	100
2024-03-18	09:00:00	50	50	50	50	500
2024-03-15	09:00:00	50	50	50	50	0
2024-03-14	09:00:00	50	50	50	50	1,000
2024-03-13	09:00:00	50	50	50	50	0

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	23	24	22	22	32,800
2024-04-28	00:00:00	20	24	20	23	71,600
2024-04-21	00:00:00	22	23	20	20	923,500
2024-04-14	00:00:00	22	24	22	24	1,443,800
2024-04-07	00:00:00	24	24	24	24	0
2024-03-31	00:00:00	34	34	24	24	2,591,200
2024-03-24	00:00:00	50	50	37	37	273,800
2024-03-17	00:00:00	50	50	50	50	2,100
2024-03-10	00:00:00	50	50	50	50	1,000
2024-03-03	00:00:00	50	50	50	50	900
2024-02-25	00:00:00	50	50	50	50	1,000
2024-02-18	00:00:00	50	50	50	50	2,700
2024-02-11	00:00:00	50	50	50	50	3,000
2024-02-04	00:00:00	50	50	50	50	0
2024-01-28	00:00:00	50	50	50	50	1,000
2024-01-21	00:00:00	50	50	50	50	600
2024-01-14	00:00:00	50	50	50	50	2,300
2024-01-07	00:00:00	50	50	50	50	22,000
2023-12-31	00:00:00	50	50	50	50	31,000
2023-12-24	00:00:00	50	50	50	50	1,000
2023-12-17	00:00:00	50	50	50	50	2,800
2023-12-10	00:00:00	50	50	50	50	700
2023-12-03	00:00:00	50	50	50	50	2,200
2023-11-26	00:00:00	50	50	50	50	1,700
2023-11-19	00:00:00	50	50	50	50	600
2023-11-12	00:00:00	50	50	50	50	500
2023-11-05	00:00:00	50	50	50	50	700
2023-10-29	00:00:00	50	50	50	50	3,200
2023-10-22	00:00:00	50	50	50	50	4,200
2023-10-15	00:00:00	50	50	50	50	209,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	22	24	22	22	67,000
2024-03-31	00:00:00	34	34	20	22	4,995,900
2024-02-29	00:00:00	50	50	37	37	278,300
2024-01-31	00:00:00	50	50	50	50	7,200
2023-12-31	00:00:00	50	50	50	50	55,900
2023-11-30	00:00:00	50	50	50	50	6,700
2023-10-31	00:00:00	50	50	50	50	5,100
2023-09-30	00:00:00	50	50	50	50	218,800
2023-08-31	00:00:00	50	50	50	50	51,400
2023-07-31	00:00:00	50	50	50	50	4,073,500
2023-06-30	00:00:00	50	50	50	50	2,072,500
2023-05-31	00:00:00	50	51	50	50	1,922,800
2023-04-30	00:00:00	50	50	50	50	3,916,800
2023-03-31	00:00:00	50	50	50	50	100
2023-02-28	00:00:00	50	50	50	50	50,000
2023-01-31	00:00:00	50	50	50	50	450,800
2022-12-31	00:00:00	51	51	50	50	1,272,700
2022-11-30	00:00:00	50	51	50	51	4,356,800
2022-10-31	00:00:00	50	52	50	50	14,915,000
2022-09-30	00:00:00	52	53	50	51	23,350,800
2022-08-31	00:00:00	51	58	51	52	47,445,100
2022-07-31	00:00:00	51	52	51	51	7,746,700
2022-06-30	00:00:00	52	52	50	52	2,829,300
2022-05-31	00:00:00	51	54	50	52	19,459,500
2022-04-30	00:00:00	51	53	50	51	5,709,800
2022-03-31	00:00:00	52	53	50	51	4,665,400
2022-02-28	00:00:00	51	53	50	52	21,582,600
2022-01-31	00:00:00	52	53	50	51	26,275,800
2021-12-31	00:00:00	56	58	50	52	40,909,800
2021-11-30	00:00:00	52	58	51	55	118,121,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	22	24	22	22	67,000
2024-03-31	00:00:00	34	34	20	20	4,991,300
2024-02-29	00:00:00	50	50	37	37	278,300
2024-01-31	00:00:00	50	50	20	22	5,281,400
2023-12-31	00:00:00	50	50	37	37	341,400
2023-11-30	00:00:00	50	50	50	50	69,800
2023-10-31	00:00:00	50	50	50	50	67,700
2023-09-30	00:00:00	50	50	50	50	230,600
2023-08-31	00:00:00	50	50	50	50	275,300
2023-07-31	00:00:00	50	50	50	50	4,343,700
2023-06-30	00:00:00	50	50	50	50	6,197,400
2023-05-31	00:00:00	50	51	50	50	8,068,800
2023-04-30	00:00:00	50	51	50	50	3,995,300
2023-03-31	00:00:00	50	51	50	50	5,846,400
2023-02-28	00:00:00	50	50	50	50	3,977,200
2023-01-31	00:00:00	50	50	50	50	541,700
2022-10-31	00:00:00	50	52	50	50	20,544,500
2022-07-31	00:00:00	51	58	50	51	78,542,600
2022-04-30	00:00:00	51	54	50	52	27,998,600
2022-01-31	00:00:00	52	53	50	51	52,523,800
2021-10-31	00:00:00	53	58	50	52	307,392,800
2021-07-31	00:00:00	52	69	51	53	670,439,600
2021-04-30	00:00:00	57	61	51	52	313,529,200
2021-01-31	00:00:00	51	72	50	57	701,463,000

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