Informasi Saham BIRD PT Blue Bird 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
14010	Ps Ratio	1	1	1	1
14012	Pb Ratio	4	1	1	1
40001	Market Cap	12	3,803,192,000,000	4,478,759,000,000	3,527,961,000,000
101	Enterprises Value Revenue Ratio	15	1	1	3
102	Enterprises Value E B I T D A Ratio	18	6	6	19
40002	Enterprise Value	25	3,821,750,000,000	4,467,495,000,000	3,202,487,000,000
14008	Pe Ratio	39	8	10	11

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14010	Ps Ratio	1	1	1	1	1	1	1
14012	Pb Ratio	4	1	1	1	1	1	1
40001	Market Cap	12	3,803,192,000,000	4,478,759,000,000	5,254,410,000,000	5,379,515,000,000	4,366,164,500,000	3,527,961,000,000
101	Enterprises Value Revenue Ratio	15	1	1	1	1	1	3
102	Enterprises Value E B I T D A Ratio	18	6	6	7	9	7	19
40002	Enterprise Value	25	3,821,750,000,000	4,467,495,000,000	5,074,757,000,000	5,150,291,000,000	4,040,690,500,000	3,202,487,000,000
14008	Pe Ratio	39	8	10	11	12	13	11

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	651,697,000,000	137,421,000,000	531,880,000,000	102,286,000,000	-185,831,000,000
20304	Write Off	1,144,000,000	1,117,000,000	3,307,000,000	4,073,000,000	109,000,000
20091	Net Income	452,970,000,000	85,541,000,000	358,354,000,000	7,714,000,000	-161,353,000,000
29004	Basic E P S	181	0	143	3	-64
20190	E B I T D A	683,042,000,000	145,553,000,000	563,401,000,000	134,747,000,000	-152,087,000,000
20046	Gross Profit	1,404,134,000,000	378,607,000,000	1,072,429,000,000	493,967,000,000	334,511,000,000
29009	Diluted E P S	181	0	143	3	-64
20136	Pretax Income	595,096,000,000	120,796,000,000	484,439,000,000	25,654,000,000	-290,498,000,000
20145	Tax Provision	132,028,000,000	26,052,000,000	120,412,000,000	16,934,000,000	-127,315,000,000
20100	Total Revenue	4,422,472,000,000	1,193,081,000,000	3,590,100,000,000	2,220,841,000,000	2,046,660,000,000
20164	Total Expenses	3,862,221,000,000	1,071,161,000,000	3,155,748,000,000	2,229,064,000,000	2,267,733,000,000
20013	Cost Of Revenue	3,018,338,000,000	814,474,000,000	2,517,671,000,000	1,726,874,000,000	1,712,149,000,000
20177	Interest Income	31,219,000,000	8,661,000,000	20,181,000,000	20,464,000,000	22,624,000,000
20057	Interest Expense	56,601,000,000	16,625,000,000	47,441,000,000	76,632,000,000	104,667,000,000
20109	Operating Income	560,251,000,000	121,920,000,000	434,352,000,000	-8,223,000,000	-221,073,000,000
20316	Normalized Income	435,685,176,234	86,099,443,392	336,345,064,297	-36,611,840,000	-132,168,250,000
20108	Operating Expense	843,883,000,000	256,687,000,000	638,077,000,000	502,190,000,000	555,584,000,000
20112	Operating Revenue	4,422,472,000,000	1,193,081,000,000	3,590,100,000,000	2,220,841,000,000	2,046,660,000,000
20087	Minority Interests	-10,098,000,000	-9,203,000,000	-5,673,000,000	-1,006,000,000	1,830,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-43,533,000,000	-13,822,000,000	-38,393,000,000	-60,020,000,000	-87,897,000,000
20416	Total Unusual Items	22,213,000,000	-712,000,000	29,289,000,000	56,828,000,000	-38,913,000,000
29010	Basic Average Shares	2,502,100,000	0	2,502,100,000	2,502,100,000	2,502,100,000
20269	Other Special Charges	-23,357,000,000	-405,000,000	-32,596,000,000	-60,901,000,000	38,804,000,000
20287	Rent And Landing Fees	131,585,000,000	35,432,000,000	92,767,000,000	92,508,000,000	92,485,000,000
29011	Diluted Average Shares	2,502,100,000	0	2,502,100,000	2,502,100,000	2,502,100,000
20420	Normalized E B I T D A	660,829,000,000	146,265,000,000	534,112,000,000	77,919,000,000	-113,174,000,000
20162	Special Income Charges	22,213,000,000	-712,000,000	29,289,000,000	56,828,000,000	-38,913,000,000
20315	Reconciled Depreciation	31,345,000,000	8,132,000,000	31,521,000,000	32,461,000,000	33,744,000,000
20312	Other Operating Expenses	72,587,000,000	26,487,000,000	59,808,000,000	24,029,000,000	47,661,000,000
20151	Research And Development	77,797,000,000	18,956,000,000	87,391,000,000	69,127,000,000	59,859,000,000
20368	Total Other Finance Cost	18,151,000,000	5,858,000,000	11,133,000,000	3,852,000,000	5,854,000,000
20440	Rent Expense Supplemental	131,585,000,000	35,432,000,000	92,767,000,000	92,508,000,000	92,485,000,000
20314	Reconciled Cost Of Revenue	3,018,338,000,000	814,474,000,000	2,517,671,000,000	1,726,874,000,000	1,712,149,000,000
20419	Tax Effect Of Unusual Items	4,928,176,234	-153,556,608	7,280,064,297	12,502,160,000	-9,728,250,000
20018	Depreciation Income Statement	31,345,000,000	8,132,000,000	31,521,000,000	32,461,000,000	33,744,000,000
20075	Interest Income Non Operating	31,219,000,000	8,661,000,000	20,181,000,000	20,464,000,000	22,624,000,000
20158	Selling And Marketing Expense	40,172,000,000	15,120,000,000	13,489,000,000	10,092,000,000	13,621,000,000
20064	Interest Expense Non Operating	56,601,000,000	16,625,000,000	47,441,000,000	76,632,000,000	104,667,000,000
20093	Net Income Common Stockholders	452,970,000,000	85,541,000,000	358,354,000,000	7,714,000,000	-161,353,000,000
20094	Net Income Continuous Operations	463,068,000,000	94,744,000,000	364,027,000,000	8,720,000,000	-163,183,000,000
20045	General And Administrative Expense	161,233,000,000	63,140,000,000	96,293,000,000	61,409,000,000	88,982,000,000
20159	Selling General And Administration	201,405,000,000	78,260,000,000	109,782,000,000	71,501,000,000	102,603,000,000
20435	Total Operating Income As Reported	540,956,000,000	114,945,000,000	419,912,000,000	-16,148,000,000	-227,036,000,000
20412	Other Non Operating Income Expenses	56,402,000,000	13,621,000,000	56,434,000,000	36,774,000,000	51,640,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	452,970,000,000	85,541,000,000	358,354,000,000	7,714,000,000	-161,353,000,000
20417	Total Unusual Items Excluding Goodwill	22,213,000,000	-712,000,000	29,289,000,000	56,828,000,000	-38,913,000,000
20077	Net Non Operating Interest Income Expense	-43,533,000,000	-13,822,000,000	-38,393,000,000	-60,020,000,000	-87,897,000,000
20346	Net Income Including Noncontrolling Interests	463,068,000,000	94,744,000,000	364,027,000,000	8,720,000,000	-163,183,000,000
20019	Depreciation And Amortization In Income Statement	31,345,000,000	8,132,000,000	31,521,000,000	32,461,000,000	33,744,000,000
20309	Net Income From Continuing And Discontinued Operation	452,970,000,000	85,541,000,000	358,354,000,000	7,714,000,000	-161,353,000,000
20331	Net Income From Continuing Operation Net Minority Interest	452,970,000,000	85,541,000,000	358,354,000,000	7,714,000,000	-161,353,000,000

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	651,697,000,000	137,421,000,000	145,486,000,000	188,208,000,000	180,582,000,000	531,880,000,000	102,286,000,000	-185,831,000,000
20304	Write Off	1,144,000,000	1,117,000,000	12,000,000	0	15,000,000	3,307,000,000	4,073,000,000	109,000,000
20091	Net Income	452,970,000,000	85,541,000,000	107,975,000,000	136,192,000,000	123,262,000,000	358,354,000,000	7,714,000,000	-161,353,000,000
29004	Basic E P S	181	0	186	0	49	143	3	-64
20190	E B I T D A	683,042,000,000	145,553,000,000	153,210,000,000	195,883,000,000	188,396,000,000	563,401,000,000	134,747,000,000	-152,087,000,000
20046	Gross Profit	1,404,134,000,000	378,607,000,000	362,314,000,000	336,869,000,000	326,344,000,000	1,072,429,000,000	493,967,000,000	334,511,000,000
29009	Diluted E P S	181	0	186	0	49	143	3	-64
20136	Pretax Income	595,096,000,000	120,796,000,000	130,297,000,000	174,339,000,000	169,664,000,000	484,439,000,000	25,654,000,000	-290,498,000,000
20145	Tax Provision	132,028,000,000	26,052,000,000	26,361,000,000	35,802,000,000	43,813,000,000	120,412,000,000	16,934,000,000	-127,315,000,000
20100	Total Revenue	4,422,472,000,000	1,193,081,000,000	1,137,384,000,000	1,045,990,000,000	1,046,017,000,000	3,590,100,000,000	2,220,841,000,000	2,046,660,000,000
20164	Total Expenses	3,862,221,000,000	1,071,161,000,000	1,001,936,000,000	891,191,000,000	897,933,000,000	3,155,748,000,000	2,229,064,000,000	2,267,733,000,000
20013	Cost Of Revenue	3,018,338,000,000	814,474,000,000	775,070,000,000	709,121,000,000	719,673,000,000	2,517,671,000,000	1,726,874,000,000	1,712,149,000,000
20177	Interest Income	31,219,000,000	8,661,000,000	7,604,000,000	7,946,000,000	7,008,000,000	20,181,000,000	20,464,000,000	22,624,000,000
20057	Interest Expense	56,601,000,000	16,625,000,000	15,189,000,000	13,869,000,000	10,918,000,000	47,441,000,000	76,632,000,000	104,667,000,000
20109	Operating Income	560,251,000,000	121,920,000,000	135,448,000,000	154,799,000,000	148,084,000,000	434,352,000,000	-8,223,000,000	-221,073,000,000
20316	Normalized Income	435,685,176,234	86,099,443,392	106,653,235,477	127,580,470,342	115,524,638,032	336,345,064,297	-36,611,840,000	-132,168,250,000
20108	Operating Expense	843,883,000,000	256,687,000,000	226,866,000,000	182,070,000,000	178,260,000,000	638,077,000,000	502,190,000,000	555,584,000,000
20112	Operating Revenue	4,422,472,000,000	1,193,081,000,000	1,137,384,000,000	1,045,990,000,000	1,046,017,000,000	3,590,100,000,000	2,220,841,000,000	2,046,660,000,000
20087	Minority Interests	-10,098,000,000	-9,203,000,000	4,039,000,000	-2,345,000,000	-2,589,000,000	-5,673,000,000	-1,006,000,000	1,830,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-43,533,000,000	-13,822,000,000	-12,268,000,000	-10,366,000,000	-7,077,000,000	-38,393,000,000	-60,020,000,000	-87,897,000,000
20416	Total Unusual Items	22,213,000,000	-712,000,000	1,657,000,000	10,837,000,000	10,431,000,000	29,289,000,000	56,828,000,000	-38,913,000,000
29010	Basic Average Shares	2,502,100,000	0	2,502,100,000	0	2,502,100,000	2,502,100,000	2,502,100,000	2,502,100,000
20269	Other Special Charges	-23,357,000,000	-405,000,000	-1,669,000,000	-10,837,000,000	-10,446,000,000	-32,596,000,000	-60,901,000,000	38,804,000,000
20287	Rent And Landing Fees	131,585,000,000	35,432,000,000	34,902,000,000	30,034,000,000	31,217,000,000	92,767,000,000	92,508,000,000	92,485,000,000
29011	Diluted Average Shares	2,502,100,000	0	2,502,100,000	0	2,502,100,000	2,502,100,000	2,502,100,000	2,502,100,000
20420	Normalized E B I T D A	660,829,000,000	146,265,000,000	151,553,000,000	185,046,000,000	177,965,000,000	534,112,000,000	77,919,000,000	-113,174,000,000
20162	Special Income Charges	22,213,000,000	-712,000,000	1,657,000,000	10,837,000,000	10,431,000,000	29,289,000,000	56,828,000,000	-38,913,000,000
20315	Reconciled Depreciation	31,345,000,000	8,132,000,000	7,724,000,000	7,675,000,000	7,814,000,000	31,521,000,000	32,461,000,000	33,744,000,000
20312	Other Operating Expenses	72,587,000,000	26,487,000,000	18,658,000,000	12,949,000,000	14,493,000,000	59,808,000,000	24,029,000,000	47,661,000,000
20151	Research And Development	77,797,000,000	18,956,000,000	19,723,000,000	19,893,000,000	19,225,000,000	87,391,000,000	69,127,000,000	59,859,000,000
20368	Total Other Finance Cost	18,151,000,000	5,858,000,000	4,683,000,000	4,443,000,000	3,167,000,000	11,133,000,000	3,852,000,000	5,854,000,000
20440	Rent Expense Supplemental	131,585,000,000	35,432,000,000	34,902,000,000	30,034,000,000	31,217,000,000	92,767,000,000	92,508,000,000	92,485,000,000
20314	Reconciled Cost Of Revenue	3,018,338,000,000	814,474,000,000	775,070,000,000	709,121,000,000	719,673,000,000	2,517,671,000,000	1,726,874,000,000	1,712,149,000,000
20419	Tax Effect Of Unusual Items	4,928,176,234	-153,556,608	335,235,477	2,225,470,342	2,693,638,032	7,280,064,297	12,502,160,000	-9,728,250,000
20018	Depreciation Income Statement	31,345,000,000	8,132,000,000	7,724,000,000	7,675,000,000	7,814,000,000	31,521,000,000	32,461,000,000	33,744,000,000
20075	Interest Income Non Operating	31,219,000,000	8,661,000,000	7,604,000,000	7,946,000,000	7,008,000,000	20,181,000,000	20,464,000,000	22,624,000,000
20158	Selling And Marketing Expense	40,172,000,000	15,120,000,000	10,996,000,000	8,126,000,000	5,930,000,000	13,489,000,000	10,092,000,000	13,621,000,000
20064	Interest Expense Non Operating	56,601,000,000	16,625,000,000	15,189,000,000	13,869,000,000	10,918,000,000	47,441,000,000	76,632,000,000	104,667,000,000
20093	Net Income Common Stockholders	452,970,000,000	85,541,000,000	107,975,000,000	136,192,000,000	123,262,000,000	358,354,000,000	7,714,000,000	-161,353,000,000
20094	Net Income Continuous Operations	463,068,000,000	94,744,000,000	103,936,000,000	138,537,000,000	125,851,000,000	364,027,000,000	8,720,000,000	-163,183,000,000
20045	General And Administrative Expense	161,233,000,000	63,140,000,000	51,445,000,000	23,389,000,000	23,259,000,000	96,293,000,000	61,409,000,000	88,982,000,000
20159	Selling General And Administration	201,405,000,000	78,260,000,000	62,441,000,000	31,515,000,000	29,189,000,000	109,782,000,000	71,501,000,000	102,603,000,000
20435	Total Operating Income As Reported	540,956,000,000	114,945,000,000	130,753,000,000	150,356,000,000	144,902,000,000	419,912,000,000	-16,148,000,000	-227,036,000,000
20412	Other Non Operating Income Expenses	56,402,000,000	13,621,000,000	4,492,000,000	19,147,000,000	19,142,000,000	56,434,000,000	36,774,000,000	51,640,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	452,970,000,000	85,541,000,000	107,975,000,000	136,192,000,000	123,262,000,000	358,354,000,000	7,714,000,000	-161,353,000,000
20417	Total Unusual Items Excluding Goodwill	22,213,000,000	-712,000,000	1,657,000,000	10,837,000,000	10,431,000,000	29,289,000,000	56,828,000,000	-38,913,000,000
20077	Net Non Operating Interest Income Expense	-43,533,000,000	-13,822,000,000	-12,268,000,000	-10,366,000,000	-7,077,000,000	-38,393,000,000	-60,020,000,000	-87,897,000,000
20346	Net Income Including Noncontrolling Interests	463,068,000,000	94,744,000,000	103,936,000,000	138,537,000,000	125,851,000,000	364,027,000,000	8,720,000,000	-163,183,000,000
20019	Depreciation And Amortization In Income Statement	31,345,000,000	8,132,000,000	7,724,000,000	7,675,000,000	7,814,000,000	31,521,000,000	32,461,000,000	33,744,000,000
20309	Net Income From Continuing And Discontinued Operation	452,970,000,000	85,541,000,000	107,975,000,000	136,192,000,000	123,262,000,000	358,354,000,000	7,714,000,000	-161,353,000,000
20331	Net Income From Continuing Operation Net Minority Interest	452,970,000,000	85,541,000,000	107,975,000,000	136,192,000,000	123,262,000,000	358,354,000,000	7,714,000,000	-161,353,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	61,036,000,000	61,036,000,000	61,036,000,000	61,036,000,000
23531	Net Debt	32,986,000,000	0	0	451,233,000,000
23165	Payables	234,176,000,000	233,007,000,000	107,409,000,000	215,986,000,000
23139	Net P P E	5,913,441,000,000	5,346,084,000,000	4,997,174,000,000	5,763,936,000,000
23351	Properties	0	0	0	0
23386	Total Debt	1,021,756,000,000	681,374,000,000	844,910,000,000	1,256,986,000,000
23100	Gross P P E	8,309,406,000,000	7,620,243,000,000	7,237,754,000,000	8,223,605,000,000
23038	Common Stock	250,210,000,000	250,210,000,000	250,210,000,000	250,210,000,000
23045	Current Debt	415,745,000,000	489,753,000,000	345,473,000,000	325,788,000,000
23532	Share Issued	2,502,100,000	2,502,100,000	2,502,210,000	2,502,100,000
23220	Total Assets	7,580,224,000,000	6,893,160,000,000	6,598,137,000,000	7,253,114,000,000
23027	Capital Stock	250,210,000,000	250,210,000,000	250,210,000,000	250,210,000,000
23382	Other Payable	21,316,000,000	11,338,000,000	11,373,000,000	13,426,000,000
23028	Cash Financial	102,324,000,000	122,831,000,000	82,562,000,000	72,832,000,000
23123	Long Term Debt	600,675,000,000	188,713,000,000	494,049,000,000	924,295,000,000
23179	Prepaid Assets	89,946,000,000	21,962,000,000	15,521,000,000	13,302,000,000
23385	Working Capital	621,336,000,000	471,568,000,000	801,464,000,000	601,740,000,000
23000	Accounts Payable	164,593,000,000	158,115,000,000	38,409,000,000	154,967,000,000
23029	Cash Equivalents	881,110,000,000	768,144,000,000	863,075,000,000	726,018,000,000
23245	Invested Capital	6,536,638,000,000	5,926,671,000,000	5,889,560,000,000	6,388,531,000,000
23340	Other Properties	0	0	102,546,000,000	97,685,000,000
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	111,220,000,000	102,486,000,000	97,541,000,000	97,075,000,000
23342	Other Receivables	92,952,000,000	111,180,000,000	116,787,000,000	127,366,000,000
23204	Retained Earnings	2,703,234,000,000	2,432,221,000,000	2,235,054,000,000	2,323,464,000,000
23217	Total Tax Payable	48,267,000,000	63,554,000,000	57,627,000,000	47,593,000,000
23001	Accounts Receivable	243,824,000,000	281,886,000,000	191,116,000,000	123,691,000,000
23280	Common Stock Equity	5,520,218,000,000	5,248,205,000,000	5,050,038,000,000	5,138,448,000,000
23403	Net Tangible Assets	5,459,182,000,000	5,187,169,000,000	4,989,002,000,000	5,077,412,000,000
23215	Stockholders Equity	5,520,218,000,000	5,248,205,000,000	5,050,038,000,000	5,138,448,000,000
23383	Tangible Book Value	5,459,182,000,000	5,187,169,000,000	4,989,002,000,000	5,077,412,000,000
23374	Total Capitalization	6,120,893,000,000	5,436,918,000,000	5,544,087,000,000	6,062,743,000,000
23312	Land And Improvements	2,073,780,000,000	2,073,780,000,000	1,924,004,000,000	1,884,928,000,000
23393	Ordinary Shares Number	2,502,100,000	2,502,100,000	2,502,210,000	2,502,100,000
23008	Accumulated Depreciation	-2,395,965,000,000	-2,274,159,000,000	-2,240,580,000,000	-2,459,669,000,000
23282	Construction In Progress	185,531,000,000	92,700,000,000	124,834,000,000	197,202,000,000
23380	Capital Lease Obligations	5,336,000,000	2,908,000,000	5,388,000,000	6,903,000,000
23030	Cash And Cash Equivalents	983,434,000,000	890,975,000,000	945,637,000,000	798,850,000,000
23262	Gross Accounts Receivable	254,370,000,000	291,379,000,000	197,676,000,000	129,789,000,000
23012	Additional Paid In Capital	2,512,774,000,000	2,512,774,000,000	2,512,774,000,000	2,512,774,000,000
23275	Buildings And Improvements	448,516,000,000	431,640,000,000	429,653,000,000	427,870,000,000
23163	Other Short Term Investments	19,764,000,000	19,623,000,000	0	0
23020	Available For Sale Securities	0	0	6,000,000,000	6,000,000,000
23319	Machinery Furniture Equipment	5,601,579,000,000	5,022,123,000,000	4,759,263,000,000	5,713,605,000,000
23048	Current Capital Lease Obligation	3,189,000,000	1,200,000,000	2,490,000,000	6,412,000,000
23127	Long Term Capital Lease Obligation	2,147,000,000	1,708,000,000	2,898,000,000	491,000,000
23098	Goodwill And Other Intangible Assets	61,036,000,000	61,036,000,000	61,036,000,000	61,036,000,000
23261	Total Equity Gross Minority Interest	5,631,438,000,000	5,350,691,000,000	5,147,579,000,000	5,235,523,000,000
23067	Non Current Deferred Taxes Liabilities	334,002,000,000	315,105,000,000	274,174,000,000	323,868,000,000
23259	Total Liabilities Net Minority Interest	1,948,786,000,000	1,542,469,000,000	1,450,558,000,000	2,017,591,000,000
23046	Current Debt And Capital Lease Obligation	418,934,000,000	490,953,000,000	347,963,000,000	332,200,000,000
23266	Allowance For Doubtful Accounts Receivable	-10,546,000,000	-9,493,000,000	-6,560,000,000	-6,098,000,000
23124	Long Term Debt And Capital Lease Obligation	602,822,000,000	190,421,000,000	496,947,000,000	924,786,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	105,842,000,000	96,739,000,000	92,515,000,000	108,865,000,000

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	61,036,000,000	61,036,000,000	61,036,000,000	61,036,000,000	61,036,000,000	61,036,000,000	61,036,000,000
23531	Net Debt	32,986,000,000	3,991,000,000	0	0	0	0	451,233,000,000
23165	Payables	234,176,000,000	277,741,000,000	463,174,000,000	241,537,000,000	233,007,000,000	107,409,000,000	215,986,000,000
23139	Net P P E	5,913,441,000,000	5,801,364,000,000	5,679,450,000,000	5,560,233,000,000	5,346,084,000,000	4,997,174,000,000	5,763,936,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,021,756,000,000	870,586,000,000	782,064,000,000	685,913,000,000	681,374,000,000	844,910,000,000	1,256,986,000,000
23100	Gross P P E	8,309,406,000,000	8,193,797,000,000	8,038,391,000,000	7,868,043,000,000	7,620,243,000,000	7,237,754,000,000	8,223,605,000,000
23038	Common Stock	250,210,000,000	250,210,000,000	250,210,000,000	250,210,000,000	250,210,000,000	250,210,000,000	250,210,000,000
23045	Current Debt	415,745,000,000	465,292,000,000	482,195,000,000	504,290,000,000	489,753,000,000	345,473,000,000	325,788,000,000
23532	Share Issued	2,502,100,000	2,502,100,000	2,502,100,000	2,502,100,000	2,502,100,000	2,502,210,000	2,502,100,000
23220	Total Assets	7,580,224,000,000	7,379,475,000,000	7,343,529,000,000	7,052,082,000,000	6,893,160,000,000	6,598,137,000,000	7,253,114,000,000
23027	Capital Stock	250,210,000,000	250,210,000,000	250,210,000,000	250,210,000,000	250,210,000,000	250,210,000,000	250,210,000,000
23382	Other Payable	21,316,000,000	15,832,000,000	15,584,000,000	14,925,000,000	11,338,000,000	11,373,000,000	13,426,000,000
23028	Cash Financial	102,324,000,000	203,945,000,000	113,996,000,000	115,040,000,000	122,831,000,000	82,562,000,000	72,832,000,000
23123	Long Term Debt	600,675,000,000	400,871,000,000	294,909,000,000	179,240,000,000	188,713,000,000	494,049,000,000	924,295,000,000
23179	Prepaid Assets	89,946,000,000	98,382,000,000	90,167,000,000	45,582,000,000	21,962,000,000	15,521,000,000	13,302,000,000
23385	Working Capital	621,336,000,000	437,523,000,000	355,195,000,000	388,838,000,000	471,568,000,000	801,464,000,000	601,740,000,000
23000	Accounts Payable	164,593,000,000	219,235,000,000	221,932,000,000	147,013,000,000	158,115,000,000	38,409,000,000	154,967,000,000
23029	Cash Equivalents	881,110,000,000	658,227,000,000	827,501,000,000	712,445,000,000	768,144,000,000	863,075,000,000	726,018,000,000
23245	Invested Capital	6,536,638,000,000	6,301,646,000,000	6,104,612,000,000	6,054,997,000,000	5,926,671,000,000	5,889,560,000,000	6,388,531,000,000
23340	Other Properties	0	0	0	0	0	102,546,000,000	97,685,000,000
23291	Dividends Payable	0	0	181,542,000,000	0	0	0	0
23132	Minority Interest	111,220,000,000	101,990,000,000	106,029,000,000	105,075,000,000	102,486,000,000	97,541,000,000	97,075,000,000
23342	Other Receivables	92,952,000,000	96,238,000,000	117,129,000,000	108,946,000,000	111,180,000,000	116,787,000,000	127,366,000,000
23204	Retained Earnings	2,703,234,000,000	2,618,499,000,000	2,510,524,000,000	2,555,483,000,000	2,432,221,000,000	2,235,054,000,000	2,323,464,000,000
23217	Total Tax Payable	48,267,000,000	42,674,000,000	44,116,000,000	79,599,000,000	63,554,000,000	57,627,000,000	47,593,000,000
23001	Accounts Receivable	243,824,000,000	252,995,000,000	255,341,000,000	252,214,000,000	281,886,000,000	191,116,000,000	123,691,000,000
23280	Common Stock Equity	5,520,218,000,000	5,435,483,000,000	5,327,508,000,000	5,371,467,000,000	5,248,205,000,000	5,050,038,000,000	5,138,448,000,000
23403	Net Tangible Assets	5,459,182,000,000	5,374,447,000,000	5,266,472,000,000	5,310,431,000,000	5,187,169,000,000	4,989,002,000,000	5,077,412,000,000
23215	Stockholders Equity	5,520,218,000,000	5,435,483,000,000	5,327,508,000,000	5,371,467,000,000	5,248,205,000,000	5,050,038,000,000	5,138,448,000,000
23383	Tangible Book Value	5,459,182,000,000	5,374,447,000,000	5,266,472,000,000	5,310,431,000,000	5,187,169,000,000	4,989,002,000,000	5,077,412,000,000
23374	Total Capitalization	6,120,893,000,000	5,836,354,000,000	5,622,417,000,000	5,550,707,000,000	5,436,918,000,000	5,544,087,000,000	6,062,743,000,000
23312	Land And Improvements	2,073,780,000,000	2,073,780,000,000	2,073,780,000,000	2,073,780,000,000	2,073,780,000,000	1,924,004,000,000	1,884,928,000,000
23393	Ordinary Shares Number	2,502,100,000	2,502,100,000	2,502,100,000	2,502,100,000	2,502,100,000	2,502,210,000	2,502,100,000
23008	Accumulated Depreciation	-2,395,965,000,000	-2,392,433,000,000	-2,358,941,000,000	-2,307,810,000,000	-2,274,159,000,000	-2,240,580,000,000	-2,459,669,000,000
23282	Construction In Progress	185,531,000,000	181,572,000,000	190,174,000,000	97,353,000,000	92,700,000,000	124,834,000,000	197,202,000,000
23380	Capital Lease Obligations	5,336,000,000	4,423,000,000	4,960,000,000	2,383,000,000	2,908,000,000	5,388,000,000	6,903,000,000
23030	Cash And Cash Equivalents	983,434,000,000	862,172,000,000	941,497,000,000	827,485,000,000	890,975,000,000	945,637,000,000	798,850,000,000
23262	Gross Accounts Receivable	254,370,000,000	262,488,000,000	264,834,000,000	261,707,000,000	291,379,000,000	197,676,000,000	129,789,000,000
23012	Additional Paid In Capital	2,512,774,000,000	2,512,774,000,000	2,512,774,000,000	2,512,774,000,000	2,512,774,000,000	2,512,774,000,000	2,512,774,000,000
23275	Buildings And Improvements	448,516,000,000	440,709,000,000	431,875,000,000	431,667,000,000	431,640,000,000	429,653,000,000	427,870,000,000
23163	Other Short Term Investments	19,764,000,000	19,678,000,000	20,220,000,000	19,780,000,000	19,623,000,000	0	0
23020	Available For Sale Securities	0	0	0	0	0	6,000,000,000	6,000,000,000
23319	Machinery Furniture Equipment	5,601,579,000,000	5,497,736,000,000	5,342,562,000,000	5,265,243,000,000	5,022,123,000,000	4,759,263,000,000	5,713,605,000,000
23048	Current Capital Lease Obligation	3,189,000,000	2,535,000,000	2,494,000,000	1,011,000,000	1,200,000,000	2,490,000,000	6,412,000,000
23127	Long Term Capital Lease Obligation	2,147,000,000	1,888,000,000	2,466,000,000	1,372,000,000	1,708,000,000	2,898,000,000	491,000,000
23098	Goodwill And Other Intangible Assets	61,036,000,000	61,036,000,000	61,036,000,000	61,036,000,000	61,036,000,000	61,036,000,000	61,036,000,000
23261	Total Equity Gross Minority Interest	5,631,438,000,000	5,537,473,000,000	5,433,537,000,000	5,476,542,000,000	5,350,691,000,000	5,147,579,000,000	5,235,523,000,000
23067	Non Current Deferred Taxes Liabilities	334,002,000,000	343,326,000,000	341,812,000,000	331,119,000,000	315,105,000,000	274,174,000,000	323,868,000,000
23259	Total Liabilities Net Minority Interest	1,948,786,000,000	1,842,002,000,000	1,909,992,000,000	1,575,540,000,000	1,542,469,000,000	1,450,558,000,000	2,017,591,000,000
23046	Current Debt And Capital Lease Obligation	418,934,000,000	467,827,000,000	484,689,000,000	505,301,000,000	490,953,000,000	347,963,000,000	332,200,000,000
23266	Allowance For Doubtful Accounts Receivable	-10,546,000,000	-9,493,000,000	-9,493,000,000	-9,493,000,000	-9,493,000,000	-6,560,000,000	-6,098,000,000
23124	Long Term Debt And Capital Lease Obligation	602,822,000,000	402,759,000,000	297,375,000,000	180,612,000,000	190,421,000,000	496,947,000,000	924,786,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	105,842,000,000	98,823,000,000	99,333,000,000	98,571,000,000	96,739,000,000	92,515,000,000	108,865,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	65,000,000	65,000,000	6,000,000	3,345,000,000	485,000,000
26185	Free Cash Flow	-358,426,000,000	-127,745,000,000	-30,441,000,000	51,976,000,000	-335,882,000,000
26027	Changes In Cash	92,459,000,000	121,262,000,000	-54,662,000,000	146,787,000,000	335,903,000,000
26182	Issuance Of Debt	795,067,000,000	324,698,000,000	177,274,000,000	0	325,802,000,000
26016	End Cash Position	983,434,000,000	983,434,000,000	890,975,000,000	945,637,000,000	798,850,000,000
26112	Purchase Of P P E	-1,393,833,000,000	-373,428,000,000	-939,569,000,000	-252,523,000,000	-566,219,000,000
26183	Repayment Of Debt	-457,113,000,000	-174,441,000,000	-338,330,000,000	-410,561,000,000	-165,984,000,000
26005	Capital Expenditure	-1,393,833,000,000	-373,428,000,000	-939,569,000,000	-252,523,000,000	-566,219,000,000
26007	Cash Dividends Paid	-180,151,000,000	0	-150,126,000,000	-90,076,000,000	0
26012	Financing Cash Flow	149,630,000,000	147,149,000,000	-314,879,000,000	-502,671,000,000	156,946,000,000
26013	Investing Cash Flow	-1,092,578,000,000	-271,570,000,000	-648,911,000,000	344,959,000,000	-51,380,000,000
26115	Purchase Of Business	0	0	0	0	0
26110	Purchase Of Investment	0	0	-20,050,000,000	0	0
26015	Beginning Cash Position	890,975,000,000	862,172,000,000	945,637,000,000	798,850,000,000	462,947,000,000
26223	Classesof Cash Payments	-3,371,608,000,000	-987,784,000,000	-2,627,493,000,000	-1,789,140,000,000	-1,790,645,000,000
26099	Long Term Debt Issuance	795,067,000,000	324,698,000,000	177,274,000,000	0	325,802,000,000
26090	Long Term Debt Payments	-457,113,000,000	-174,441,000,000	-336,330,000,000	-408,166,000,000	-165,984,000,000
26091	Short Term Debt Payments	0	0	-2,000,000,000	-2,395,000,000	0
26154	Common Stock Dividend Paid	0	0	-150,126,000,000	-90,076,000,000	0
26073	Net Long Term Debt Issuance	337,954,000,000	150,257,000,000	-159,056,000,000	-408,166,000,000	159,818,000,000
26165	Net Other Investing Changes	301,190,000,000	101,793,000,000	310,702,000,000	594,137,000,000	514,354,000,000
26119	Net P P E Purchase And Sale	-1,393,768,000,000	-373,363,000,000	-939,563,000,000	-249,178,000,000	-565,734,000,000
26075	Net Short Term Debt Issuance	0	0	-2,000,000,000	-2,395,000,000	0
26072	Net Issuance Payments Of Debt	337,954,000,000	150,257,000,000	-161,056,000,000	-410,561,000,000	159,818,000,000
26226	Paymentson Behalfof Employees	-399,900,000,000	-94,480,000,000	-338,284,000,000	-282,887,000,000	-306,343,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0
26118	Net Investment Purchase And Sale	0	0	-20,050,000,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-32,350,000,000	-29,353,000,000	-1,116,000,000	0	-3,070,000,000
26222	Other Cash Receiptsfrom Operating Activities	9,772,000,000	0	0	5,422,000,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	1,035,407,000,000	245,683,000,000	909,128,000,000	304,499,000,000	230,337,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	4,578,541,000,000	1,265,905,000,000	3,616,729,000,000	2,220,129,000,000	2,195,781,000,000

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	65,000,000	65,000,000	-59,000,000	59,000,000	0	6,000,000	3,345,000,000	485,000,000
26185	Free Cash Flow	-358,426,000,000	-127,745,000,000	-54,378,000,000	-43,916,000,000	-132,387,000,000	-30,441,000,000	51,976,000,000	-335,882,000,000
26027	Changes In Cash	92,459,000,000	121,262,000,000	-79,325,000,000	114,012,000,000	-63,490,000,000	-54,662,000,000	146,787,000,000	335,903,000,000
26182	Issuance Of Debt	795,067,000,000	324,698,000,000	195,570,000,000	188,054,000,000	86,745,000,000	177,274,000,000	0	325,802,000,000
26016	End Cash Position	983,434,000,000	983,434,000,000	862,172,000,000	941,497,000,000	827,485,000,000	890,975,000,000	945,637,000,000	798,850,000,000
26112	Purchase Of P P E	-1,393,833,000,000	-373,428,000,000	-344,120,000,000	-324,322,000,000	-351,963,000,000	-939,569,000,000	-252,523,000,000	-566,219,000,000
26183	Repayment Of Debt	-457,113,000,000	-174,441,000,000	-106,511,000,000	-94,480,000,000	-81,681,000,000	-338,330,000,000	-410,561,000,000	-165,984,000,000
26005	Capital Expenditure	-1,393,833,000,000	-373,428,000,000	-344,120,000,000	-324,322,000,000	-351,963,000,000	-939,569,000,000	-252,523,000,000	-566,219,000,000
26007	Cash Dividends Paid	-180,151,000,000	0	-180,151,000,000	0	0	-150,126,000,000	-90,076,000,000	0
26012	Financing Cash Flow	149,630,000,000	147,149,000,000	-93,340,000,000	91,238,000,000	4,583,000,000	-314,879,000,000	-502,671,000,000	156,946,000,000
26013	Investing Cash Flow	-1,092,578,000,000	-271,570,000,000	-275,727,000,000	-257,632,000,000	-287,649,000,000	-648,911,000,000	344,959,000,000	-51,380,000,000
26115	Purchase Of Business	0	0	0	0	0	0	0	0
26110	Purchase Of Investment	0	0	0	0	0	-20,050,000,000	0	0
26015	Beginning Cash Position	890,975,000,000	862,172,000,000	941,497,000,000	827,485,000,000	890,975,000,000	945,637,000,000	798,850,000,000	462,947,000,000
26223	Classesof Cash Payments	-3,371,608,000,000	-987,784,000,000	-841,421,000,000	-705,726,000,000	-836,677,000,000	-2,627,493,000,000	-1,789,140,000,000	-1,790,645,000,000
26099	Long Term Debt Issuance	795,067,000,000	324,698,000,000	195,570,000,000	188,054,000,000	86,745,000,000	177,274,000,000	0	325,802,000,000
26090	Long Term Debt Payments	-457,113,000,000	-174,441,000,000	-106,511,000,000	-94,480,000,000	-81,681,000,000	-336,330,000,000	-408,166,000,000	-165,984,000,000
26091	Short Term Debt Payments	0	0	0	0	0	-2,000,000,000	-2,395,000,000	0
26154	Common Stock Dividend Paid	0	0	0	0	0	-150,126,000,000	-90,076,000,000	0
26073	Net Long Term Debt Issuance	337,954,000,000	150,257,000,000	89,059,000,000	93,574,000,000	5,064,000,000	-159,056,000,000	-408,166,000,000	159,818,000,000
26165	Net Other Investing Changes	301,190,000,000	101,793,000,000	68,452,000,000	66,631,000,000	64,314,000,000	310,702,000,000	594,137,000,000	514,354,000,000
26119	Net P P E Purchase And Sale	-1,393,768,000,000	-373,363,000,000	-344,179,000,000	-324,263,000,000	-351,963,000,000	-939,563,000,000	-249,178,000,000	-565,734,000,000
26075	Net Short Term Debt Issuance	0	0	0	0	0	-2,000,000,000	-2,395,000,000	0
26072	Net Issuance Payments Of Debt	337,954,000,000	150,257,000,000	89,059,000,000	93,574,000,000	5,064,000,000	-161,056,000,000	-410,561,000,000	159,818,000,000
26226	Paymentson Behalfof Employees	-399,900,000,000	-94,480,000,000	-121,690,000,000	-94,908,000,000	-88,822,000,000	-338,284,000,000	-282,887,000,000	-306,343,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0
26118	Net Investment Purchase And Sale	0	0	0	0	0	-20,050,000,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-32,350,000,000	-29,353,000,000	-2,131,000,000	0	0	-1,116,000,000	0	-3,070,000,000
26222	Other Cash Receiptsfrom Operating Activities	9,772,000,000	0	0	0	2,033,000,000	0	5,422,000,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	1,035,407,000,000	245,683,000,000	289,742,000,000	280,406,000,000	219,576,000,000	909,128,000,000	304,499,000,000	230,337,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	4,578,541,000,000	1,265,905,000,000	1,167,346,000,000	1,061,813,000,000	1,083,477,000,000	3,616,729,000,000	2,220,129,000,000	2,195,781,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
BIRD	PT Blue Bird Tbk	2024-04-15	At close: 04:01PM WIB	1,775	1,785	1,760	1,770	1,745.00 - 1,785.00	1,745	1,785	1,610.00 - 2,430.00	1,610	2,430	2,876,200	3,083,098	4,404,000,000,000	1	9	186	Apr 29, 2024 - Apr 30, 2024	72.00 (4.09%)	72	4	Jul 06, 2023	2,375
BIRD	PT Blue Bird Tbk	2024-04-12	At close: 04:01PM WIB	1,775	1,785	1,760	1,770	1,745.00 - 1,785.00	1,745	1,785	1,610.00 - 2,430.00	1,610	2,430	2,876,200	3,041,718	4,404,000,000,000	1	9	186	Apr 29, 2024 - Apr 30, 2024	72.00 (4.09%)	72	4	Jul 06, 2023	2,375
BIRD	PT Blue Bird Tbk	2024-04-11	At close: 04:01PM WIB	1,775	1,785	1,760	1,770	1,745.00 - 1,785.00	1,745	1,785	1,610.00 - 2,430.00	1,610	2,430	2,876,200	3,042,023	4,404,000,000,000	1	9	186	Apr 29, 2024 - Apr 30, 2024	72.00 (4.09%)	72	4	Jul 06, 2023	2,375
BIRD	PT Blue Bird Tbk	2024-04-10	At close: 04:01PM WIB	1,775	1,785	1,760	1,770	1,745.00 - 1,785.00	1,745	1,785	1,610.00 - 2,430.00	1,610	2,430	2,876,200	3,102,750	4,404,000,000,000	1	9	186	Apr 29, 2024 - Apr 30, 2024	72.00 (4.09%)	72	4	Jul 06, 2023	2,375
BIRD	PT Blue Bird Tbk	2024-04-05	At close: 04:01PM WIB	1,775	1,785	1,765	1,740	1,745.00 - 1,785.00	1,745	1,785	1,595.00 - 2,430.00	1,595	2,430	2,876,200	3,039,587	4,404,000,000,000	1	9	186	Apr 29, 2024 - Apr 30, 2024	72.00 (4.09%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-04-04	At close: 04:13PM WIB	1,760	1,770	1,780	1,690	1,760.00 - 1,820.00	1,760	1,820	1,595.00 - 2,430.00	1,595	2,430	3,612,600	2,995,481	4,441,000,000,000	1	10	186	Apr 29, 2024 - Apr 30, 2024	72.00 (4.09%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-04-03	At close: 04:05PM WIB	1,775	1,775	1,765	1,635	1,760.00 - 1,785.00	1,760	1,785	1,595.00 - 2,430.00	1,595	2,430	1,088,600	2,994,855	4,404,000,000,000	1	9	186	Apr 29, 2024 - Apr 30, 2024	72.00 (4.09%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-04-02	At close: 04:02PM WIB	1,750	1,755	1,810	1,645	1,735.00 - 1,780.00	1,735	1,780	1,595.00 - 2,430.00	1,595	2,430	2,723,700	2,979,758	4,441,000,000,000	1	10	186	Apr 29, 2024 - Apr 30, 2024	72.00 (4.09%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-04-01	At close: 04:09PM WIB	1,750	1,730	1,875	1,415	1,710.00 - 1,770.00	1,710	1,770	1,595.00 - 2,430.00	1,595	2,430	3,132,500	2,938,793	4,379,000,000,000	1	9	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.09%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-03-29	At close: 04:00PM WIB	1,760	1,760	1,880	1,580	1,740.00 - 1,770.00	1,740	1,770	1,595.00 - 2,430.00	1,595	2,430	831,100	2,938,793	4,379,000,000,000	1	9	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.09%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-03-28	At close: 04:00PM WIB	1,760	1,760	1,880	1,580	1,740.00 - 1,770.00	1,740	1,770	1,595.00 - 2,430.00	1,595	2,430	831,100	2,939,915	4,379,000,000,000	1	9	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.09%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-03-27	At close: 04:00PM WIB	1,770	1,780	1,765	0	1,760.00 - 1,790.00	1,760	1,790	1,595.00 - 2,430.00	1,595	2,430	2,213,000	2,879,284	4,404,000,000,000	1	9	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.09%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-03-26	At close: 04:05PM WIB	1,785	1,785	1,750	0	1,750.00 - 1,790.00	1,750	1,790	1,595.00 - 2,430.00	1,595	2,430	1,562,000	2,897,631	4,429,000,000,000	1	10	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.09%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-03-25	At close: 04:08PM WIB	1,760	1,770	1,780	0	1,760.00 - 1,785.00	1,760	1,785	1,595.00 - 2,430.00	1,595	2,430	836,000	2,948,466	4,466,000,000,000	1	10	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.09%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-03-22	At close: 04:13PM WIB	1,745	1,745	1,755	1,765	1,740.00 - 1,760.00	1,740	1,760	1,595.00 - 2,430.00	1,595	2,430	885,000	2,985,321	4,404,000,000,000	1	9	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.13%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-03-21	At close: 04:13PM WIB	1,740	0	0	0	0.0000 - 0.0000	0	0		0		0	2,980,407	0	1	0	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.13%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-03-14	As of 01:48PM WIB. Market open.	1,750	1,750	1,730	1,735	1,730.00 - 1,750.00	1,730	1,750	1,595.00 - 2,430.00	1,595	2,430	365,800	2,893,671	4,341,000,000,000	1	9	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.11%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-03-13	At close: 04:13PM WIB	1,755	1,755	1,730	1,740	1,705.00 - 1,765.00	1,705	1,765	1,595.00 - 2,430.00	1,595	2,430	2,482,000	2,877,723	4,379,000,000,000	1	9	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.10%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-03-11	At close: 04:02PM WIB	1,760	1,770	1,745	1,760	1,740.00 - 1,780.00	1,740	1,780	1,595.00 - 2,430.00	1,595	2,430	655,000	2,894,041	4,391,000,000,000	1	9	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.10%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-03-08	At close: 04:02PM WIB	1,760	1,770	1,745	1,760	1,740.00 - 1,780.00	1,740	1,780	1,595.00 - 2,430.00	1,595	2,430	655,000	2,917,317	4,391,000,000,000	1	9	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.09%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-03-05	At close: 04:14PM WIB	1,745	1,745	1,715	1,720	1,710.00 - 1,750.00	1,710	1,750	1,595.00 - 2,430.00	1,595	2,430	1,355,800	2,915,613	4,379,000,000,000	1	9	189	Apr 04, 2024 - Apr 05, 2024	72.00 (4.20%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-03-04	At close: 04:00PM WIB	1,715	1,715	1,735	1,750	1,715.00 - 1,755.00	1,715	1,755	1,595.00 - 2,430.00	1,595	2,430	1,221,100	2,926,058	4,366,000,000,000	1	9	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.20%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-03-01	At close: 04:07PM WIB	1,750	1,750	1,715	1,720	1,695.00 - 1,765.00	1,695	1,765	1,595.00 - 2,430.00	1,595	2,430	2,484,100	2,988,136	4,291,000,000,000	1	9	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.11%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-02-29	As of 03:16PM WIB. Market open.	1,775	1,775	1,755	1,760	1,750.00 - 1,780.00	1,750	1,780	1,595.00 - 2,430.00	1,595	2,430	886,600	3,030,438	4,391,000,000,000	1	9	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.06%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-02-28	At close: 04:04PM WIB	1,750	1,760	1,780	1,785	1,750.00 - 1,795.00	1,750	1,795	1,595.00 - 2,430.00	1,595	2,430	1,248,700	3,025,957	4,441,000,000,000	1	10	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.11%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-02-27	At close: 04:05PM WIB	1,790	1,790	1,750	1,755	1,745.00 - 1,790.00	1,745	1,790	1,595.00 - 2,430.00	1,595	2,430	3,144,700	2,982,644	4,379,000,000,000	1	9	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.02%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-02-26	At close: 04:14PM WIB	1,805	1,795	1,785	1,795	1,780.00 - 1,805.00	1,780	1,805	1,595.00 - 2,430.00	1,595	2,430	1,271,600	3,000,496	4,479,000,000,000	1	10	186	Apr 04, 2024 - Apr 05, 2024	72.00 (3.99%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk	2024-02-23	At close: 04:09PM WIB	1,780	1,785	1,800	1,810	1,770.00 - 1,815.00	1,770	1,815	1,595.00 - 2,430.00	1,595	2,430	1,404,900	3,004,128	4,516,000,000,000	1	10	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.04%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk (BIRD.JK)	2024-02-22	At close: 04:00PM WIB	1,780	1,780	1,790	1,785	1,765.00 - 1,810.00	1,765	1,810	1,595.00 - 2,430.00	1,595	2,430	1,303,000	2,991,623	4,454,000,000,000	1	10	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.04%)	72	4	Jul 06, 2023	2,500
BIRD	PT Blue Bird Tbk (BIRD.JK)	2024-02-21	At close: 04:06PM WIB	1,750	1,750	1,770	1,775	1,750.00 - 1,780.00	1,750	1,780	1,595.00 - 2,430.00	1,595	2,430	979,500	2,996,394	4,454,000,000,000	1	10	186	Apr 04, 2024 - Apr 05, 2024	72.00 (4.11%)	72	4	Jul 06, 2023	2,500

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	Beta (5Y Monthly)	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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BIRD	PT Blue Bird Tbk	2024-04-15	4,400,000,000,000	4,420,000,000,000	9	1	1	1	6	1	0	0	2,430	1,610	1,747	1,950	3,040,000	2,680,000	2,500,000,000	0	647,570,000	74	2	72	4	0	0	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	10	10	5	8	4,420,000,000,000	1,768	10	1,100,000,000,000	452,970,000,000	186	-13	1,000,000,000,000	401	1,020,000,000,000	18	2	2,206	1,040,000,000,000	-488,160,000,000
BIRD	PT Blue Bird Tbk	2024-04-12	4,400,000,000,000	4,420,000,000,000	9	1	1	1	6	1	0	0	2,430	1,610	1,743	1,954	3,040,000	2,350,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-04-11	4,400,000,000,000	4,420,000,000,000	9	1	1	1	6	1	0	0	2,430	1,610	1,743	1,954	3,100,000	2,350,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-04-10	4,400,000,000,000	4,420,000,000,000	9	1	1	1	6	1	0	0	2,430	1,610	1,743	1,954	3,100,000	2,350,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-04-05	4,400,000,000,000	4,390,000,000,000	10	1	1	1	6	1	0	0	2,430	0	1,745	1,963	3,000,000	1,530,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-04-04	4,440,000,000,000	4,430,000,000,000	10	1	1	1	6	1	0	0	2,430	0	1,746	1,964	2,990,000	1,700,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-04-03	4,440,000,000,000	4,430,000,000,000	10	1	1	1	6	1	0	0	2,430	0	1,747	1,966	2,980,000	1,790,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-04-02	4,380,000,000,000	4,370,000,000,000	9	1	1	1	6	1	0	0	2,430	0	1,748	1,967	2,940,000	1,550,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-04-01	4,380,000,000,000	4,370,000,000,000	9	1	1	1	6	1	0	0	2,430	0	1,748	1,967	2,940,000	1,550,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-03-29	4,380,000,000,000	4,370,000,000,000	9	1	1	1	6	1	0	0	2,430	1,595	1,750	1,969	2,940,000	1,550,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-03-28	4,400,000,000,000	4,390,000,000,000	9	1	1	1	6	1	0	0	2,430	0	1,749	1,971	2,880,000	1,340,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-03-27	4,400,000,000,000	4,390,000,000,000	9	1	1	1	6	1	0	0	2,430	0	1,749	1,972	2,900,000	1,400,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-03-26	4,400,000,000,000	4,390,000,000,000	9	1	1	1	6	1	0	0	2,430	0	1,749	1,974	2,950,000	1,510,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-03-25	4,400,000,000,000	4,390,000,000,000	9	1	1	1	6	1	0	0	2,430	1,595	1,749	1,974	2,950,000	1,510,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-03-22	4,370,000,000,000	4,350,000,000,000	9	1	1	1	6	1	0	0	2,430	0	1,751	1,978	2,980,000	1,630,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-03-21	4,350,000,000,000	4,340,000,000,000	9	1	1	1	6	1	0	0	2,430	1,595	1,751	1,978	2,980,000	1,630,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-03-14	4,380,000,000,000	4,370,000,000,000	9	1	1	1	6	1	0	0	2,430	0	1,759	1,981	2,880,000	1,510,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-03-13	4,390,000,000,000	4,380,000,000,000	9	1	1	1	6	1	0	0	2,430	0	1,759	1,981	2,850,000	1,510,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-03-11	4,390,000,000,000	4,380,000,000,000	9	1	1	1	6	1	0	0	2,430	1,595	1,759	1,981	2,880,000	1,510,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-03-08	4,400,000,000,000	4,390,000,000,000	9	1	1	1	6	1	0	0	2,430	1,595	1,760	1,982	2,920,000	1,590,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-03-05	4,290,000,000,000	4,280,000,000,000	9	1	1	1	6	1	0	0	2,430	0	1,762	1,982	2,930,000	1,650,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	189	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-03-04	4,290,000,000,000	4,280,000,000,000	9	1	1	1	6	1	0	0	2,430	1,595	1,762	1,982	2,930,000	1,650,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-03-01	4,380,000,000,000	4,370,000,000,000	9	1	1	1	6	1	0	0	2,430	1,595	1,764	1,983	2,990,000	1,630,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-02-29	4,440,000,000,000	4,430,000,000,000	10	1	1	1	6	1	1	28	2,430	1,595	1,765	1,983	3,030,000	1,930,000	2,500,000,000	2,520,000,000	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-02-28	4,380,000,000,000	4,370,000,000,000	9	1	1	1	6	1	1	28	2,430	0	1,767	1,983	2,980,000	2,110,000	2,500,000,000	2,520,000,000	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-02-27	4,480,000,000,000	4,470,000,000,000	10	1	1	1	6	1	0	0	2,430	0	1,766	1,983	3,000,000	2,220,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk	2024-02-26	4,520,000,000,000	4,510,000,000,000	10	1	1	1	6	1	0	0	2,430	0	1,766	1,983	3,000,000	2,220,000	2,500,000,000	0	647,570,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk (BIRD.JK)	2024-02-23	4,450,000,000,000	4,440,000,000,000	10	1	1	1	6	1	0	0	2,430	0	1,765	1,983	2,990,000	2,270,000	2,500,000,000	0	802,170,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk (BIRD.JK)	2024-02-22	4,450,000,000,000	4,440,000,000,000	10	1	1	1	6	1	-1	24	2,430	1,595	1,765	1,983	2,990,000	2,270,000	2,500,000,000	2,520,000,000	802,170,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000
BIRD	PT Blue Bird Tbk (BIRD.JK)	2024-02-21	4,380,000,000,000	4,370,000,000,000	9	1	1	1	6	1	0	0	2,430	1,595	1,766	1,983	3,000,000	2,690,000	2,500,000,000	0	802,170,000	74	2	72	4	72	4	2	39	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	12	5	9	4,310,000,000,000	1,723	18	1,100,000,000,000	465,160,000,000	186	-6	881,850,000,000	352	870,590,000,000	16	1	2,172	1,090,000,000,000	-526,550,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,520	1,520	1,520	1,520	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	1,520	1,520	1,520	1,520	0
2024-05-08	15:48:00	1,525	1,525	1,520	1,520	98,700
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	1,520	1,520	1,520	1,520	15,200
2024-05-08	15:45:00	1,520	1,520	1,520	1,520	1,200
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	1,525	1,525	1,525	1,525	400
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	15:40:10	1,530	1,530	1,530	1,530	0
2024-05-08	15:40:00	1,530	1,530	1,530	1,530	600
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	1,525	1,530	1,525	1,530	18,400
2024-05-08	15:34:00	1,525	1,525	1,525	1,525	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	1,525	1,530	1,520	1,530	70,500

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,520	1,520	1,520	1,520	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	1,525	1,525	1,520	1,520	98,700
2024-05-08	15:46:00	1,520	1,520	1,520	1,520	15,200
2024-05-08	15:44:00	1,520	1,520	1,520	1,520	1,200
2024-05-08	15:42:00	1,525	1,525	1,525	1,525	400
2024-05-08	15:40:10	1,530	1,530	1,530	1,530	0
2024-05-08	15:40:00	1,530	1,530	1,530	1,530	600
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	1,525	1,530	1,525	1,530	18,400
2024-05-08	15:32:00	1,525	1,530	1,520	1,530	70,500
2024-05-08	15:30:00	1,520	1,525	1,520	1,525	178,100
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	1,520	1,520	1,520	1,520	500
2024-05-08	15:24:00	1,525	1,525	1,520	1,520	25,000
2024-05-08	15:22:00	1,525	1,525	1,525	1,525	18,200
2024-05-08	15:20:00	1,520	1,520	1,520	1,520	23,000
2024-05-08	15:18:00	1,525	1,530	1,525	1,530	6,200
2024-05-08	15:16:00	1,525	1,525	1,525	1,525	11,600
2024-05-08	15:14:00	1,525	1,525	1,525	1,525	600
2024-05-08	15:12:00	1,525	1,525	1,525	1,525	17,800
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	1,520	1,525	1,520	1,525	2,700
2024-05-08	15:06:00	1,525	1,530	1,525	1,530	15,800
2024-05-08	15:04:00	1,525	1,525	1,525	1,525	200

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,520	1,520	1,520	1,520	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	1,520	1,525	1,520	1,520	112,900
2024-05-08	15:40:10	1,530	1,530	1,530	1,530	0
2024-05-08	15:40:00	1,530	1,530	1,525	1,525	1,000
2024-05-08	15:35:00	1,525	1,530	1,525	1,530	18,400
2024-05-08	15:30:00	1,520	1,530	1,520	1,525	225,500
2024-05-08	15:25:00	1,520	1,520	1,520	1,520	20,500
2024-05-08	15:20:00	1,520	1,525	1,520	1,525	46,200
2024-05-08	15:15:00	1,525	1,530	1,525	1,530	17,800
2024-05-08	15:10:00	1,525	1,525	1,525	1,525	18,400
2024-05-08	15:05:00	1,525	1,530	1,520	1,525	18,700
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	1,525	1,525	1,525	1,525	19,100
2024-05-08	14:50:00	1,530	1,530	1,530	1,530	31,200
2024-05-08	14:45:00	1,535	1,535	1,530	1,530	2,800
2024-05-08	14:44:15	1,530	1,530	1,530	1,530	0
2024-05-08	14:40:00	1,535	1,535	1,530	1,530	200
2024-05-08	14:35:00	1,535	1,535	1,535	1,535	0
2024-05-08	14:30:00	1,525	1,530	1,525	1,530	140,800
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	1,525	1,525	1,525	1,525	84,300
2024-05-08	14:15:00	1,525	1,525	1,520	1,520	700
2024-05-08	14:10:00	1,520	1,525	1,520	1,525	101,700
2024-05-08	14:05:00	1,525	1,525	1,520	1,520	13,300
2024-05-08	14:00:00	1,525	1,525	1,520	1,520	159,100
2024-05-08	13:55:00	1,520	1,525	1,520	1,525	12,000
2024-05-08	13:50:00	1,520	1,525	1,520	1,520	72,500
2024-05-08	13:48:30	1,525	1,525	1,525	1,525	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,520	1,520	1,520	1,520	0
2024-05-08	15:45:00	1,520	1,525	1,520	1,520	112,900
2024-05-08	15:40:10	1,530	1,530	1,530	1,530	0
2024-05-08	15:30:00	1,520	1,530	1,520	1,525	244,900
2024-05-08	15:15:00	1,525	1,530	1,520	1,520	84,500
2024-05-08	15:00:00	1,525	1,530	1,520	1,525	37,100
2024-05-08	14:45:00	1,535	1,535	1,525	1,525	53,100
2024-05-08	14:44:15	1,530	1,530	1,530	1,530	0
2024-05-08	14:30:00	1,525	1,535	1,525	1,530	141,000
2024-05-08	14:15:00	1,525	1,525	1,520	1,525	85,000
2024-05-08	14:00:00	1,525	1,525	1,520	1,525	274,100
2024-05-08	13:48:30	1,525	1,525	1,525	1,525	0
2024-05-08	13:45:00	1,525	1,525	1,520	1,525	84,800
2024-05-08	13:30:00	1,525	1,525	1,525	1,525	10,800
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	11:58:06	1,525	1,525	1,525	1,525	0
2024-05-08	11:45:00	1,525	1,525	1,520	1,525	15,000
2024-05-08	11:30:00	1,525	1,525	1,520	1,525	76,100
2024-05-08	11:22:22	1,520	1,520	1,520	1,520	0
2024-05-08	11:15:00	1,525	1,525	1,520	1,525	111,100
2024-05-08	11:00:00	1,525	1,530	1,520	1,525	100,500
2024-05-08	10:45:00	1,525	1,530	1,525	1,525	16,200
2024-05-08	10:39:23	1,525	1,525	1,525	1,525	0
2024-05-08	10:30:00	1,520	1,525	1,520	1,525	36,600
2024-05-08	10:15:00	1,535	1,535	1,525	1,525	110,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,520	1,520	1,520	1,520	0
2024-05-08	15:40:10	1,530	1,530	1,530	1,530	0
2024-05-08	15:30:00	1,520	1,530	1,520	1,520	357,800
2024-05-08	15:00:00	1,525	1,530	1,520	1,520	121,600
2024-05-08	14:44:15	1,530	1,530	1,530	1,530	0
2024-05-08	14:30:00	1,525	1,535	1,525	1,525	194,100
2024-05-08	14:00:00	1,525	1,525	1,520	1,525	359,100
2024-05-08	13:48:30	1,525	1,525	1,525	1,525	0
2024-05-08	13:30:00	1,525	1,525	1,520	1,525	95,600
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:06	1,525	1,525	1,525	1,525	0
2024-05-08	11:30:00	1,525	1,525	1,520	1,525	91,100
2024-05-08	11:22:22	1,520	1,520	1,520	1,520	0
2024-05-08	11:00:00	1,525	1,530	1,520	1,525	211,600
2024-05-08	10:39:23	1,525	1,525	1,525	1,525	0
2024-05-08	10:30:00	1,520	1,530	1,520	1,525	52,800
2024-05-08	10:00:00	1,525	1,535	1,525	1,525	175,200
2024-05-08	09:53:26	1,530	1,530	1,530	1,530	0
2024-05-08	09:30:00	1,535	1,535	1,525	1,530	285,200
2024-05-08	09:05:46	1,540	1,540	1,540	1,540	0
2024-05-08	09:00:00	1,540	1,550	1,535	1,535	45,500
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	1,535	1,540	1,535	1,540	69,800
2024-05-07	15:00:00	1,540	1,540	1,535	1,540	124,600
2024-05-07	14:52:07	1,545	1,545	1,545	1,545	0
2024-05-07	14:30:00	1,540	1,545	1,540	1,540	137,100
2024-05-07	14:00:00	1,545	1,545	1,540	1,540	19,300
2024-05-07	13:57:30	1,545	1,545	1,545	1,545	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,520	1,520	1,520	1,520	0
2024-05-08	15:40:10	1,530	1,530	1,530	1,530	0
2024-05-08	15:00:00	1,525	1,530	1,520	1,520	479,400
2024-05-08	14:44:15	1,530	1,530	1,530	1,530	0
2024-05-08	14:00:00	1,525	1,535	1,520	1,525	538,300
2024-05-08	13:48:30	1,525	1,525	1,525	1,525	0
2024-05-08	13:00:00	1,525	1,525	1,520	1,525	95,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:06	1,525	1,525	1,525	1,525	0
2024-05-08	11:22:22	1,520	1,520	1,520	1,520	0
2024-05-08	11:00:00	1,525	1,530	1,520	1,525	301,900
2024-05-08	10:39:23	1,525	1,525	1,525	1,525	0
2024-05-08	10:00:00	1,525	1,535	1,520	1,525	224,000
2024-05-08	09:53:26	1,530	1,530	1,530	1,530	0
2024-05-08	09:05:46	1,540	1,540	1,540	1,540	0
2024-05-08	09:00:00	1,540	1,550	1,525	1,530	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	1,540	1,540	1,535	1,540	194,400
2024-05-07	14:52:07	1,545	1,545	1,545	1,545	0
2024-05-07	14:00:00	1,545	1,545	1,540	1,540	156,400
2024-05-07	13:57:30	1,545	1,545	1,545	1,545	0
2024-05-07	13:00:00	1,545	1,545	1,540	1,545	74,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:28	1,540	1,540	1,540	1,540	0
2024-05-07	11:22:45	1,540	1,540	1,540	1,540	0
2024-05-07	11:00:00	1,545	1,545	1,540	1,540	88,500
2024-05-07	10:34:55	1,535	1,535	1,535	1,535	0
2024-05-07	10:00:00	1,535	1,545	1,535	1,545	228,800
2024-05-07	09:45:40	1,540	1,540	1,540	1,540	0
2024-05-07	09:08:10	1,535	1,535	1,535	1,535	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,520	1,520	1,520	1,520	0
2024-05-08	15:40:10	1,530	1,530	1,530	1,530	0
2024-05-08	15:00:00	1,525	1,530	1,520	1,520	540,900
2024-05-08	14:44:15	1,530	1,530	1,530	1,530	0
2024-05-08	13:48:30	1,525	1,525	1,525	1,525	0
2024-05-08	13:30:00	1,525	1,535	1,520	1,525	648,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:06	1,525	1,525	1,525	1,525	0
2024-05-08	11:22:22	1,520	1,520	1,520	1,520	0
2024-05-08	10:39:23	1,525	1,525	1,525	1,525	0
2024-05-08	10:30:00	1,520	1,530	1,520	1,525	355,500
2024-05-08	09:53:26	1,530	1,530	1,530	1,530	0
2024-05-08	09:05:46	1,540	1,540	1,540	1,540	0
2024-05-08	09:00:00	1,540	1,550	1,525	1,525	505,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	1,540	1,540	1,535	1,535	259,300
2024-05-07	14:52:07	1,545	1,545	1,545	1,545	0
2024-05-07	13:57:30	1,545	1,545	1,545	1,545	0
2024-05-07	13:30:00	1,545	1,545	1,540	1,540	230,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:28	1,540	1,540	1,540	1,540	0
2024-05-07	11:22:45	1,540	1,540	1,540	1,540	0
2024-05-07	10:34:55	1,535	1,535	1,535	1,535	0
2024-05-07	10:30:00	1,535	1,545	1,535	1,540	269,000
2024-05-07	09:45:40	1,540	1,540	1,540	1,540	0
2024-05-07	09:08:10	1,535	1,535	1,535	1,535	0
2024-05-07	09:00:00	1,535	1,545	1,535	1,535	243,800
2024-05-06	15:16:52	1,530	1,530	1,530	1,530	0
2024-05-06	15:00:00	1,535	1,540	1,530	1,535	69,400
2024-05-06	14:35:34	1,535	1,535	1,535	1,535	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,540	1,550	1,520	1,520	1,985,900
2024-05-07	09:00:00	1,535	1,545	1,535	1,535	996,800
2024-05-06	09:00:00	1,530	1,550	1,530	1,535	432,100
2024-05-03	09:00:00	1,565	1,570	1,530	1,530	2,282,900
2024-05-02	09:00:00	1,560	1,575	1,525	1,560	2,272,100
2024-04-30	09:00:00	1,520	1,575	1,515	1,555	1,365,900
2024-04-29	09:00:00	1,575	1,590	1,510	1,515	4,334,600
2024-04-26	09:00:00	1,570	1,595	1,570	1,570	1,358,800
2024-04-25	09:00:00	1,610	1,615	1,560	1,570	4,343,300
2024-04-24	09:00:00	1,595	1,615	1,595	1,610	941,000
2024-04-23	09:00:00	1,605	1,625	1,585	1,585	1,887,500
2024-04-22	09:00:00	1,605	1,615	1,550	1,600	3,994,500
2024-04-19	09:00:00	1,645	1,690	1,590	1,600	3,974,900
2024-04-18	09:00:00	1,660	1,665	1,640	1,645	2,108,000
2024-04-17	09:00:00	1,665	1,675	1,645	1,660	2,968,700
2024-04-16	09:00:00	1,760	1,765	1,650	1,665	6,902,700
2024-04-05	09:00:00	1,785	1,785	1,745	1,760	2,876,200
2024-04-04	09:00:00	1,775	1,820	1,760	1,775	3,601,300
2024-04-03	09:00:00	1,775	1,785	1,760	1,760	1,088,600
2024-04-02	09:00:00	1,755	1,780	1,735	1,775	2,723,700
2024-04-01	09:00:00	1,730	1,770	1,710	1,750	3,132,500
2024-03-28	09:00:00	1,760	1,770	1,740	1,750	831,100
2024-03-27	09:00:00	1,780	1,790	1,760	1,760	2,213,000
2024-03-26	09:00:00	1,790	1,790	1,750	1,770	1,562,000
2024-03-25	09:00:00	1,785	1,785	1,760	1,785	836,000
2024-03-22	09:00:00	1,745	1,765	1,740	1,760	884,600
2024-03-21	09:00:00	1,740	1,750	1,725	1,745	881,900
2024-03-20	09:00:00	1,730	1,750	1,730	1,740	1,159,400
2024-03-19	09:00:00	1,715	1,730	1,700	1,730	2,764,800
2024-03-18	09:00:00	1,740	1,755	1,705	1,710	3,626,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,535	1,545	1,535	1,535	996,800
2024-05-06	09:00:00	1,530	1,550	1,530	1,535	432,100
2024-05-02	09:00:00	1,560	1,575	1,525	1,560	2,272,100
2024-04-30	09:00:00	1,520	1,575	1,515	1,555	1,365,900
2024-04-29	09:00:00	1,575	1,590	1,510	1,515	4,334,600
2024-04-26	09:00:00	1,570	1,595	1,570	1,570	1,358,800
2024-04-25	09:00:00	1,610	1,615	1,560	1,570	4,343,300
2024-04-24	09:00:00	1,595	1,615	1,595	1,610	941,000
2024-04-23	09:00:00	1,605	1,625	1,585	1,585	1,887,500
2024-04-22	09:00:00	1,605	1,615	1,550	1,600	3,994,500
2024-04-19	09:00:00	1,645	1,690	1,590	1,600	3,974,900
2024-04-18	09:00:00	1,660	1,665	1,640	1,645	2,108,000
2024-04-17	09:00:00	1,665	1,675	1,645	1,660	2,968,700
2024-04-16	09:00:00	1,760	1,765	1,650	1,665	6,902,700
2024-04-05	09:00:00	1,785	1,785	1,745	1,760	2,876,200
2024-04-04	09:00:00	1,775	1,820	1,760	1,775	3,601,300
2024-04-03	09:00:00	1,775	1,785	1,760	1,760	1,088,600
2024-04-02	09:00:00	1,755	1,780	1,735	1,775	2,723,700
2024-04-01	09:00:00	1,730	1,770	1,710	1,750	3,132,500
2024-03-28	09:00:00	1,760	1,770	1,740	1,750	831,100
2024-03-27	09:00:00	1,780	1,790	1,760	1,760	2,213,000
2024-03-26	09:00:00	1,790	1,790	1,750	1,770	1,562,000
2024-03-25	09:00:00	1,785	1,785	1,760	1,785	836,000
2024-03-22	09:00:00	1,745	1,765	1,740	1,760	884,600
2024-03-21	09:00:00	1,740	1,750	1,725	1,745	881,900
2024-03-20	09:00:00	1,730	1,750	1,730	1,740	1,159,400
2024-03-19	09:00:00	1,715	1,730	1,700	1,730	2,764,800
2024-03-18	09:00:00	1,740	1,755	1,705	1,710	3,626,700
2024-03-15	09:00:00	1,755	1,760	1,735	1,740	731,700
2024-03-14	09:00:00	1,750	1,755	1,730	1,755	854,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,530	1,550	1,520	1,520	3,414,800
2024-04-28	00:00:00	1,575	1,590	1,510	1,530	10,255,500
2024-04-21	00:00:00	1,605	1,625	1,550	1,570	12,525,100
2024-04-14	00:00:00	1,760	1,765	1,590	1,600	15,954,300
2024-04-07	00:00:00	1,760	1,760	1,760	1,760	0
2024-03-31	00:00:00	1,730	1,820	1,710	1,760	13,422,300
2024-03-24	00:00:00	1,785	1,790	1,740	1,750	5,442,100
2024-03-17	00:00:00	1,740	1,765	1,700	1,760	9,317,400
2024-03-10	00:00:00	1,755	1,765	1,705	1,740	4,068,400
2024-03-03	00:00:00	1,715	1,780	1,710	1,755	5,906,600
2024-02-25	00:00:00	1,795	1,805	1,695	1,715	9,229,600
2024-02-18	00:00:00	1,755	1,815	1,745	1,805	7,312,500
2024-02-11	00:00:00	1,725	1,820	1,710	1,765	12,473,700
2024-02-04	00:00:00	1,740	1,755	1,675	1,725	5,640,900
2024-01-28	00:00:00	1,645	1,760	1,640	1,735	24,398,200
2024-01-21	00:00:00	1,870	1,880	1,635	1,650	51,038,500
2024-01-14	00:00:00	1,825	1,870	1,790	1,860	16,002,600
2024-01-07	00:00:00	1,800	1,860	1,750	1,825	14,919,500
2023-12-31	00:00:00	1,790	1,835	1,770	1,800	4,700,000
2023-12-24	00:00:00	1,790	1,835	1,780	1,790	3,054,700
2023-12-17	00:00:00	1,800	1,820	1,755	1,790	3,496,600
2023-12-10	00:00:00	1,855	1,860	1,730	1,815	11,686,000
2023-12-03	00:00:00	1,925	1,925	1,810	1,855	11,843,200
2023-11-26	00:00:00	1,920	1,950	1,870	1,925	10,462,900
2023-11-19	00:00:00	1,920	1,945	1,880	1,920	5,721,900
2023-11-12	00:00:00	1,905	1,985	1,850	1,920	12,237,900
2023-11-05	00:00:00	1,880	1,920	1,830	1,900	11,929,300
2023-10-29	00:00:00	1,955	2,020	1,865	1,870	19,450,800
2023-10-22	00:00:00	2,060	2,080	1,920	1,955	16,595,900
2023-10-15	00:00:00	2,120	2,260	2,060	2,060	20,036,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,560	1,575	1,520	1,520	7,969,800
2024-03-31	00:00:00	1,730	1,820	1,510	1,555	47,602,200
2024-02-29	00:00:00	1,750	1,790	1,695	1,750	27,218,600
2024-01-31	00:00:00	1,700	1,820	1,665	1,750	39,266,600
2023-12-31	00:00:00	1,790	1,880	1,635	1,700	103,964,800
2023-11-30	00:00:00	1,895	1,950	1,730	1,790	34,487,800
2023-10-31	00:00:00	1,990	1,990	1,830	1,895	49,658,100
2023-09-30	00:00:00	2,100	2,260	1,920	1,980	71,190,300
2023-08-31	00:00:00	2,180	2,250	1,900	2,100	80,525,300
2023-07-31	00:00:00	2,310	2,430	2,110	2,180	102,530,800
2023-06-30	00:00:00	2,160	2,420	2,110	2,250	95,238,700
2023-05-31	00:00:00	1,800	2,260	1,800	2,150	117,747,700
2023-04-30	00:00:00	1,865	1,880	1,720	1,800	32,628,500
2023-03-31	00:00:00	1,790	1,805	1,750	1,765	4,054,200
2023-02-28	00:00:00	1,800	1,825	1,735	1,745	9,560,500
2023-01-31	00:00:00	1,790	1,800	1,740	1,765	4,274,800
2022-12-31	00:00:00	1,415	1,640	1,330	1,615	108,200,500
2022-11-30	00:00:00	1,600	1,670	1,385	1,410	63,066,400
2022-10-31	00:00:00	1,545	1,720	1,500	1,580	119,662,100
2022-09-30	00:00:00	1,360	1,630	1,345	1,540	52,385,400
2022-08-31	00:00:00	1,400	1,485	1,330	1,355	56,693,300
2022-07-31	00:00:00	1,720	1,735	1,330	1,385	100,396,300
2022-06-30	00:00:00	1,685	1,750	1,460	1,715	66,249,300
2022-05-31	00:00:00	1,660	1,880	1,475	1,680	207,594,500
2022-04-30	00:00:00	1,360	1,950	1,150	1,660	160,216,000
2022-03-31	00:00:00	1,410	1,435	1,140	1,360	85,241,800
2022-02-28	00:00:00	1,360	1,430	1,235	1,400	47,105,400
2022-01-31	00:00:00	1,430	1,530	1,300	1,345	58,687,400
2021-12-31	00:00:00	1,380	1,480	1,300	1,430	40,828,300
2021-11-30	00:00:00	1,615	1,700	1,315	1,380	117,698,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,560	1,575	1,520	1,520	7,969,800
2024-03-31	00:00:00	1,730	1,820	1,510	1,515	46,236,300
2024-02-29	00:00:00	1,750	1,790	1,695	1,750	27,218,600
2024-01-31	00:00:00	1,700	1,820	1,510	1,555	114,087,400
2023-12-31	00:00:00	1,790	1,880	1,635	1,750	170,450,000
2023-11-30	00:00:00	1,895	1,950	1,635	1,750	177,719,200
2023-10-31	00:00:00	1,990	1,990	1,635	1,700	188,110,700
2023-09-30	00:00:00	2,100	2,260	1,730	1,790	155,336,200
2023-08-31	00:00:00	2,180	2,260	1,830	1,895	201,373,700
2023-07-31	00:00:00	2,310	2,430	1,900	1,980	254,246,400
2023-06-30	00:00:00	2,160	2,430	1,900	2,100	278,294,800
2023-05-31	00:00:00	1,800	2,430	1,800	2,180	315,517,200
2023-04-30	00:00:00	1,800	2,420	1,800	2,250	212,986,400
2023-03-31	00:00:00	1,765	2,260	1,720	2,150	182,492,200
2023-02-28	00:00:00	1,800	1,900	1,595	1,800	145,881,700
2023-01-31	00:00:00	1,765	1,855	1,595	1,765	143,260,700
2022-10-31	00:00:00	1,545	1,720	1,330	1,615	290,929,000
2022-07-31	00:00:00	1,720	1,735	1,330	1,540	209,475,000
2022-04-30	00:00:00	1,360	1,950	1,150	1,715	434,059,800
2022-01-31	00:00:00	1,430	1,530	1,140	1,360	191,034,600
2021-10-31	00:00:00	1,495	1,700	1,300	1,430	276,774,000
2021-07-31	00:00:00	1,100	1,500	1,000	1,480	160,843,000
2021-04-30	00:00:00	1,360	1,475	1,070	1,090	111,913,700
2021-01-31	00:00:00	1,340	1,590	1,235	1,365	139,009,100

Dividends Amount

Date	Time	Amount
2023-07-06	09:00:00	72
2022-07-04	09:00:00	60
2021-09-07	09:00:00	36
2019-06-10	09:00:00	73
2018-06-05	09:00:00	51
2017-06-19	09:00:00	61
2016-06-10	09:00:00	66
2015-06-12	09:00:00	43

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	72	5.27 %
2022	1	60	4.40 %
2021	1	36	2.64 %
2019	1	73	5.35 %
2018	1	51	3.74 %
2017	1	61	4.47 %
2016	1	66	4.84 %
2015	1	43	3.14 %

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