Informasi Saham BLTZ PT Graha Layar Prima Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	2,808,417,413,340	3,152,932,538,620	4,179,298,907,980
14012	Pb Ratio	5	3	4	5
102	Enterprises Value E B I T D A Ratio	8	24	56	-494
40001	Market Cap	11	1,546,868,741,340	1,844,007,369,620	2,787,859,482,980
14010	Ps Ratio	14	1	2	3
101	Enterprises Value Revenue Ratio	26	3	3	16
14008	Pe Ratio	32	97	0	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	2,808,417,413,340	3,152,932,538,620	3,169,868,763,040	3,136,913,293,200	3,593,761,022,840	4,179,298,907,980
14012	Pb Ratio	5	3	4	4	4	4	5
102	Enterprises Value E B I T D A Ratio	8	24	56	32	29	71	-494
40001	Market Cap	11	1,546,868,741,340	1,844,007,369,620	1,852,746,741,040	1,835,267,998,200	2,202,321,597,840	2,787,859,482,980
14010	Ps Ratio	14	1	2	2	2	2	3
101	Enterprises Value Revenue Ratio	26	3	3	3	3	4	16
14008	Pe Ratio	32	97	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	118,473,356,000	53,812,990,000	75,140,802,000	-230,613,274,000	-413,701,938,000
20091	Net Income	-13,652,614,000	23,846,671,000	-58,872,048,000	-265,112,226,000	-445,830,743,000
29004	Basic E P S	-16	0	-67	-303	-510
20190	E B I T D A	118,473,356,000	53,812,990,000	75,140,802,000	-230,613,274,000	-413,701,938,000
20046	Gross Profit	445,741,782,000	128,481,565,000	411,363,861,000	3,793,462,000	-67,352,455,000
29009	Diluted E P S	-16	0	-67	-303	-510
20136	Pretax Income	-9,585,272,000	23,595,250,000	-56,946,364,000	-355,633,980,000	-533,015,130,000
20145	Tax Provision	4,054,847,000	-254,805,000	1,921,163,000	-90,522,266,000	-87,186,498,000
20100	Total Revenue	1,061,479,214,000	264,699,072,000	1,058,368,091,000	284,904,939,000	255,837,658,000
20164	Total Expenses	949,314,050,000	230,968,873,000	957,798,333,000	486,868,965,000	543,666,965,000
20013	Cost Of Revenue	615,737,432,000	136,217,507,000	647,004,230,000	281,111,477,000	323,190,113,000
20177	Interest Income	5,776,296,000	1,554,192,000	4,020,304,000	994,600,000	4,379,684,000
20057	Interest Expense	128,058,628,000	30,217,740,000	132,087,166,000	125,020,706,000	119,313,192,000
20109	Operating Income	112,165,164,000	33,730,199,000	100,569,758,000	-201,964,026,000	-287,829,307,000
20316	Normalized Income	-13,652,614,000	23,846,671,000	-58,872,048,000	-265,112,226,000	-445,830,743,000
20108	Operating Expense	333,576,618,000	94,751,366,000	310,794,103,000	205,757,488,000	220,476,852,000
20112	Operating Revenue	1,061,479,214,000	264,699,072,000	1,058,368,091,000	284,904,939,000	255,837,658,000
20087	Minority Interests	-12,495,000	-3,384,000	-4,521,000	-512,000	-2,111,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-122,282,332,000	-22,021,709,000	-128,066,862,000	-124,026,106,000	-114,933,508,000
29010	Basic Average Shares	873,937,142	0	873,937,142	873,937,142	873,937,142
29011	Diluted Average Shares	873,937,142	0	873,937,142	873,937,142	873,937,142
20420	Normalized E B I T D A	118,473,356,000	53,812,990,000	75,140,802,000	-230,613,274,000	-413,701,938,000
20440	Rent Expense Supplemental	0	-55,791,319,000	13,900,970,000	0	0
20314	Reconciled Cost Of Revenue	615,737,432,000	136,217,507,000	647,004,230,000	281,111,477,000	323,190,113,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20075	Interest Income Non Operating	5,776,296,000	1,554,192,000	4,020,304,000	994,600,000	4,379,684,000
20158	Selling And Marketing Expense	1,427,578,000	-5,331,000	1,975,020,000	494,811,000	1,510,606,000
20064	Interest Expense Non Operating	128,058,628,000	30,217,740,000	132,087,166,000	125,020,706,000	119,313,192,000
20093	Net Income Common Stockholders	-13,652,614,000	23,846,671,000	-58,872,048,000	-265,112,226,000	-445,830,743,000
20094	Net Income Continuous Operations	-13,640,119,000	23,850,055,000	-58,867,527,000	-265,111,714,000	-445,828,632,000
20045	General And Administrative Expense	332,149,040,000	197,434,038,000	308,819,083,000	205,262,677,000	218,966,246,000
20159	Selling General And Administration	333,576,618,000	197,428,707,000	310,794,103,000	205,757,488,000	220,476,852,000
20412	Other Non Operating Income Expenses	3,420,009,000	10,999,861,000	5,825,060,000	-9,856,689,000	-106,032,435,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-13,652,614,000	23,846,671,000	-58,872,048,000	-265,112,226,000	-445,830,743,000
20077	Net Non Operating Interest Income Expense	-122,282,332,000	-22,021,709,000	-128,066,862,000	-124,026,106,000	-114,933,508,000
20346	Net Income Including Noncontrolling Interests	-13,640,119,000	23,850,055,000	-58,867,527,000	-265,111,714,000	-445,828,632,000
20309	Net Income From Continuing And Discontinued Operation	-13,652,614,000	23,846,671,000	-58,872,048,000	-265,112,226,000	-445,830,743,000
20331	Net Income From Continuing Operation Net Minority Interest	-13,652,614,000	23,846,671,000	-58,872,048,000	-265,112,226,000	-445,830,743,000

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	118,473,356,000	53,812,990,000	-2,079,718,000	61,152,722,000	5,587,362,000	75,140,802,000	-230,613,274,000	-413,701,938,000
20091	Net Income	-13,652,614,000	23,846,671,000	-31,411,126,000	14,605,329,000	-20,693,488,000	-58,872,048,000	-265,112,226,000	-445,830,743,000
29004	Basic E P S	-16	0	-93	0	-24	-67	-303	-510
20190	E B I T D A	118,473,356,000	53,812,990,000	-2,079,718,000	61,152,722,000	5,587,362,000	75,140,802,000	-230,613,274,000	-413,701,938,000
20046	Gross Profit	445,741,782,000	128,481,565,000	104,355,777,000	145,658,274,000	67,246,166,000	411,363,861,000	3,793,462,000	-67,352,455,000
29009	Diluted E P S	-16	0	-93	0	-24	-67	-303	-510
20136	Pretax Income	-9,585,272,000	23,595,250,000	-34,990,117,000	29,068,041,000	-27,258,446,000	-56,946,364,000	-355,633,980,000	-533,015,130,000
20145	Tax Provision	4,054,847,000	-254,805,000	-3,581,709,000	14,461,010,000	-6,569,649,000	1,921,163,000	-90,522,266,000	-87,186,498,000
20100	Total Revenue	1,061,479,214,000	264,699,072,000	260,996,945,000	329,918,116,000	205,865,081,000	1,058,368,091,000	284,904,939,000	255,837,658,000
20164	Total Expenses	949,314,050,000	230,968,873,000	241,066,551,000	268,743,196,000	208,535,430,000	957,798,333,000	486,868,965,000	543,666,965,000
20013	Cost Of Revenue	615,737,432,000	136,217,507,000	156,641,168,000	184,259,842,000	138,618,915,000	647,004,230,000	281,111,477,000	323,190,113,000
20177	Interest Income	5,776,296,000	1,554,192,000	1,065,350,000	1,751,634,000	1,405,120,000	4,020,304,000	994,600,000	4,379,684,000
20057	Interest Expense	128,058,628,000	30,217,740,000	32,910,399,000	32,084,681,000	32,845,808,000	132,087,166,000	125,020,706,000	119,313,192,000
20109	Operating Income	112,165,164,000	33,730,199,000	19,930,394,000	61,174,920,000	-2,670,349,000	100,569,758,000	-201,964,026,000	-287,829,307,000
20316	Normalized Income	-13,652,614,000	23,846,671,000	-31,411,126,000	14,605,329,000	-20,693,488,000	-58,872,048,000	-265,112,226,000	-445,830,743,000
20108	Operating Expense	333,576,618,000	94,751,366,000	84,425,383,000	84,483,354,000	69,916,515,000	310,794,103,000	205,757,488,000	220,476,852,000
20112	Operating Revenue	1,061,479,214,000	264,699,072,000	260,996,945,000	329,918,116,000	205,865,081,000	1,058,368,091,000	284,904,939,000	255,837,658,000
20087	Minority Interests	-12,495,000	-3,384,000	-2,718,000	-1,702,000	-4,691,000	-4,521,000	-512,000	-2,111,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-122,282,332,000	-22,021,709,000	-38,486,888,000	-30,333,047,000	-31,440,688,000	-128,066,862,000	-124,026,106,000	-114,933,508,000
29010	Basic Average Shares	873,937,142	0	873,937,142	0	873,937,142	873,937,142	873,937,142	873,937,142
29011	Diluted Average Shares	873,937,142	0	873,937,142	0	873,937,142	873,937,142	873,937,142	873,937,142
20420	Normalized E B I T D A	118,473,356,000	53,812,990,000	-2,079,718,000	61,152,722,000	5,587,362,000	75,140,802,000	-230,613,274,000	-413,701,938,000
20440	Rent Expense Supplemental	0	-55,791,319,000	0	0	0	13,900,970,000	0	0
20314	Reconciled Cost Of Revenue	615,737,432,000	136,217,507,000	156,641,168,000	184,259,842,000	138,618,915,000	647,004,230,000	281,111,477,000	323,190,113,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20075	Interest Income Non Operating	5,776,296,000	1,554,192,000	1,065,350,000	1,751,634,000	1,405,120,000	4,020,304,000	994,600,000	4,379,684,000
20158	Selling And Marketing Expense	1,427,578,000	-5,331,000	537,351,000	751,054,000	144,504,000	1,975,020,000	494,811,000	1,510,606,000
20064	Interest Expense Non Operating	128,058,628,000	30,217,740,000	32,910,399,000	32,084,681,000	32,845,808,000	132,087,166,000	125,020,706,000	119,313,192,000
20093	Net Income Common Stockholders	-13,652,614,000	23,846,671,000	-31,411,126,000	14,605,329,000	-20,693,488,000	-58,872,048,000	-265,112,226,000	-445,830,743,000
20094	Net Income Continuous Operations	-13,640,119,000	23,850,055,000	-31,408,408,000	14,607,031,000	-20,688,797,000	-58,867,527,000	-265,111,714,000	-445,828,632,000
20045	General And Administrative Expense	332,149,040,000	197,434,038,000	-18,789,309,000	83,732,300,000	69,772,011,000	308,819,083,000	205,262,677,000	218,966,246,000
20159	Selling General And Administration	333,576,618,000	197,428,707,000	-18,251,958,000	84,483,354,000	69,916,515,000	310,794,103,000	205,757,488,000	220,476,852,000
20412	Other Non Operating Income Expenses	3,420,009,000	10,999,861,000	-12,199,173,000	1,777,582,000	2,841,739,000	5,825,060,000	-9,856,689,000	-106,032,435,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-13,652,614,000	23,846,671,000	-31,411,126,000	14,605,329,000	-20,693,488,000	-58,872,048,000	-265,112,226,000	-445,830,743,000
20077	Net Non Operating Interest Income Expense	-122,282,332,000	-22,021,709,000	-38,486,888,000	-30,333,047,000	-31,440,688,000	-128,066,862,000	-124,026,106,000	-114,933,508,000
20346	Net Income Including Noncontrolling Interests	-13,640,119,000	23,850,055,000	-31,408,408,000	14,607,031,000	-20,688,797,000	-58,867,527,000	-265,111,714,000	-445,828,632,000
20309	Net Income From Continuing And Discontinued Operation	-13,652,614,000	23,846,671,000	-31,411,126,000	14,605,329,000	-20,693,488,000	-58,872,048,000	-265,112,226,000	-445,830,743,000
20331	Net Income From Continuing Operation Net Minority Interest	-13,652,614,000	23,846,671,000	-31,411,126,000	14,605,329,000	-20,693,488,000	-58,872,048,000	-265,112,226,000	-445,830,743,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	502,127,834,000	565,336,452,000	641,242,302,000	543,644,456,000
23165	Payables	97,347,518,000	53,539,437,000	101,233,376,000	61,922,667,000
23139	Net P P E	1,603,862,216,000	1,677,376,877,000	1,886,592,174,000	2,097,560,455,000
23351	Properties	0	0	0	0
23386	Total Debt	1,437,320,838,000	1,582,476,528,000	1,626,942,675,000	1,445,549,144,000
23100	Gross P P E	3,309,936,396,000	3,271,785,560,000	3,340,781,169,000	3,345,657,334,000
23038	Common Stock	601,883,608,000	601,883,608,000	601,883,608,000	601,883,608,000
23045	Current Debt	677,900,000,000	405,649,000,000	716,011,668,000	599,850,045,000
23532	Share Issued	873,937,142	873,937,142	873,937,142	873,937,142
23220	Total Assets	2,139,420,387,000	2,281,446,253,000	2,403,109,641,000	2,433,294,213,000
23027	Capital Stock	601,883,608,000	601,883,608,000	601,883,608,000	601,883,608,000
23382	Other Payable	41,286,099,000	24,653,869,000	75,236,570,000	47,609,324,000
23028	Cash Financial	145,772,166,000	176,760,048,000	142,769,366,000	56,205,589,000
23123	Long Term Debt	0	396,447,500,000	68,000,000,000	0
23179	Prepaid Assets	28,436,036,000	35,551,279,000	35,515,682,000	26,465,392,000
23385	Working Capital	-703,714,416,000	-359,597,221,000	-813,762,120,000	-734,686,637,000
23000	Accounts Payable	39,817,882,000	11,928,278,000	7,757,278,000	9,327,516,000
23029	Cash Equivalents	30,000,000,000	60,000,000,000	0	0
23245	Invested Capital	1,135,941,089,000	1,275,037,097,000	1,315,776,286,000	1,396,191,536,000
23132	Minority Interest	32,109,000	19,615,000	15,094,000	14,279,000
23204	Retained Earnings	-1,262,185,500,000	-1,247,285,992,000	-1,188,461,971,000	-923,885,098,000
23217	Total Tax Payable	16,243,537,000	16,957,290,000	18,239,528,000	4,985,827,000
23001	Accounts Receivable	52,032,485,000	49,188,491,000	43,146,960,000	41,987,378,000
23280	Common Stock Equity	458,041,089,000	472,940,597,000	531,764,618,000	796,341,491,000
23403	Net Tangible Assets	458,041,089,000	472,940,597,000	531,764,618,000	796,341,491,000
23215	Stockholders Equity	458,041,089,000	472,940,597,000	531,764,618,000	796,341,491,000
23383	Tangible Book Value	458,041,089,000	472,940,597,000	531,764,618,000	796,341,491,000
23374	Total Capitalization	458,041,089,000	869,388,097,000	599,764,618,000	796,341,491,000
23393	Ordinary Shares Number	873,937,142	873,937,142	873,937,142	873,937,142
23008	Accumulated Depreciation	-1,706,074,180,000	-1,594,408,683,000	-1,454,188,995,000	-1,248,096,879,000
23282	Construction In Progress	31,235,677,000	18,790,819,000	39,776,437,000	55,412,050,000
23380	Capital Lease Obligations	759,420,838,000	780,380,028,000	842,931,007,000	845,699,099,000
23030	Cash And Cash Equivalents	175,772,166,000	236,760,048,000	142,769,366,000	56,205,589,000
23262	Gross Accounts Receivable	94,288,049,000	91,444,055,000	79,426,496,000	67,644,912,000
23012	Additional Paid In Capital	1,118,342,981,000	1,118,342,981,000	1,118,342,981,000	1,118,342,981,000
23275	Buildings And Improvements	2,182,160,688,000	2,175,912,408,000	2,245,982,474,000	2,242,309,693,000
23319	Machinery Furniture Equipment	1,096,540,031,000	1,077,082,333,000	1,055,022,258,000	1,047,935,591,000
23048	Current Capital Lease Obligation	74,924,284,000	96,137,247,000	106,081,912,000	106,267,148,000
23127	Long Term Capital Lease Obligation	684,496,554,000	684,242,781,000	736,849,095,000	739,431,951,000
23261	Total Equity Gross Minority Interest	458,073,198,000	472,960,212,000	531,779,712,000	796,355,770,000
23259	Total Liabilities Net Minority Interest	1,681,347,189,000	1,808,486,041,000	1,871,329,929,000	1,636,938,443,000
23046	Current Debt And Capital Lease Obligation	752,824,284,000	501,786,247,000	822,093,580,000	706,117,193,000
23266	Allowance For Doubtful Accounts Receivable	-42,255,564,000	-42,255,564,000	-36,279,536,000	-25,657,534,000
23124	Long Term Debt And Capital Lease Obligation	684,496,554,000	1,080,690,281,000	804,849,095,000	739,431,951,000
23344	Non Current Pension And Other Postretirement Benefit Plans	14,894,987,000	13,539,768,000	14,249,523,000	16,244,786,000

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
23531	Net Debt	502,127,834,000	559,044,090,000	538,299,588,000	546,868,113,000	565,336,452,000	641,242,302,000	543,644,456,000
23165	Payables	97,347,518,000	71,300,739,000	71,260,190,000	56,747,901,000	53,539,437,000	101,233,376,000	61,922,667,000
23139	Net P P E	1,603,862,216,000	1,569,776,945,000	1,623,213,782,000	1,644,252,275,000	1,677,376,877,000	1,886,592,174,000	2,097,560,455,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,437,320,838,000	1,468,231,079,000	1,507,436,434,000	1,485,770,182,000	1,582,476,528,000	1,626,942,675,000	1,445,549,144,000
23100	Gross P P E	3,309,936,396,000	3,248,023,468,000	3,288,235,455,000	3,278,073,761,000	3,271,785,560,000	3,340,781,169,000	3,345,657,334,000
23038	Common Stock	601,883,608,000	601,883,608,000	601,883,608,000	601,883,608,000	601,883,608,000	601,883,608,000	601,883,608,000
23045	Current Debt	677,900,000,000	349,804,000,000	348,029,000,000	349,598,000,000	405,649,000,000	716,011,668,000	599,850,045,000
23532	Share Issued	873,937,142	873,937,142	873,937,142	873,937,142	873,937,142	873,937,142	873,937,142
23220	Total Assets	2,139,420,387,000	2,110,022,582,000	2,185,844,475,000	2,197,070,182,000	2,281,446,253,000	2,403,109,641,000	2,433,294,213,000
23027	Capital Stock	601,883,608,000	601,883,608,000	601,883,608,000	601,883,608,000	601,883,608,000	601,883,608,000	601,883,608,000
23382	Other Payable	41,286,099,000	43,040,951,000	42,435,216,000	41,441,740,000	24,653,869,000	75,236,570,000	47,609,324,000
23028	Cash Financial	145,772,166,000	129,305,910,000	190,314,412,000	124,124,887,000	176,760,048,000	142,769,366,000	56,205,589,000
23123	Long Term Debt	0	368,546,000,000	380,585,000,000	381,395,000,000	396,447,500,000	68,000,000,000	0
23179	Prepaid Assets	28,436,036,000	51,667,297,000	40,247,878,000	31,018,571,000	35,551,279,000	35,515,682,000	26,465,392,000
23385	Working Capital	-703,714,416,000	-353,808,973,000	-312,136,772,000	-379,234,411,000	-359,597,221,000	-813,762,120,000	-734,686,637,000
23000	Accounts Payable	39,817,882,000	12,709,898,000	12,020,732,000	5,383,197,000	11,928,278,000	7,757,278,000	9,327,516,000
23029	Cash Equivalents	30,000,000,000	30,000,000,000	0	60,000,000,000	60,000,000,000	0	0
23245	Invested Capital	1,135,941,089,000	1,153,791,312,000	1,195,466,438,000	1,183,240,109,000	1,275,037,097,000	1,315,776,286,000	1,396,191,536,000
23132	Minority Interest	32,109,000	28,726,000	26,008,000	24,306,000	19,615,000	15,094,000	14,279,000
23204	Retained Earnings	-1,262,185,500,000	-1,284,785,277,000	-1,253,374,151,000	-1,267,979,480,000	-1,247,285,992,000	-1,188,461,971,000	-923,885,098,000
23217	Total Tax Payable	16,243,537,000	15,549,890,000	16,804,242,000	9,922,964,000	16,957,290,000	18,239,528,000	4,985,827,000
23001	Accounts Receivable	52,032,485,000	56,850,504,000	57,936,152,000	53,276,790,000	49,188,491,000	43,146,960,000	41,987,378,000
23280	Common Stock Equity	458,041,089,000	435,441,312,000	466,852,438,000	452,247,109,000	472,940,597,000	531,764,618,000	796,341,491,000
23403	Net Tangible Assets	458,041,089,000	435,441,312,000	466,852,438,000	452,247,109,000	472,940,597,000	531,764,618,000	796,341,491,000
23215	Stockholders Equity	458,041,089,000	435,441,312,000	466,852,438,000	452,247,109,000	472,940,597,000	531,764,618,000	796,341,491,000
23383	Tangible Book Value	458,041,089,000	435,441,312,000	466,852,438,000	452,247,109,000	472,940,597,000	531,764,618,000	796,341,491,000
23374	Total Capitalization	458,041,089,000	803,987,312,000	847,437,438,000	833,642,109,000	869,388,097,000	599,764,618,000	796,341,491,000
23393	Ordinary Shares Number	873,937,142	873,937,142	873,937,142	873,937,142	873,937,142	873,937,142	873,937,142
23008	Accumulated Depreciation	-1,706,074,180,000	-1,678,246,523,000	-1,665,021,673,000	-1,633,821,486,000	-1,594,408,683,000	-1,454,188,995,000	-1,248,096,879,000
23282	Construction In Progress	31,235,677,000	33,303,913,000	31,584,060,000	27,430,969,000	18,790,819,000	39,776,437,000	55,412,050,000
23380	Capital Lease Obligations	759,420,838,000	749,881,079,000	778,822,434,000	754,777,182,000	780,380,028,000	842,931,007,000	845,699,099,000
23030	Cash And Cash Equivalents	175,772,166,000	159,305,910,000	190,314,412,000	184,124,887,000	236,760,048,000	142,769,366,000	56,205,589,000
23262	Gross Accounts Receivable	94,288,049,000	99,106,068,000	100,191,716,000	95,532,354,000	91,444,055,000	79,426,496,000	67,644,912,000
23012	Additional Paid In Capital	1,118,342,981,000	1,118,342,981,000	1,118,342,981,000	1,118,342,981,000	1,118,342,981,000	1,118,342,981,000	1,118,342,981,000
23275	Buildings And Improvements	2,182,160,688,000	2,131,411,340,000	2,167,327,002,000	2,169,045,595,000	2,175,912,408,000	2,245,982,474,000	2,242,309,693,000
23319	Machinery Furniture Equipment	1,096,540,031,000	1,083,308,215,000	1,089,324,393,000	1,081,597,197,000	1,077,082,333,000	1,055,022,258,000	1,047,935,591,000
23048	Current Capital Lease Obligation	74,924,284,000	93,294,472,000	68,944,648,000	66,628,492,000	96,137,247,000	106,081,912,000	106,267,148,000
23127	Long Term Capital Lease Obligation	684,496,554,000	656,586,607,000	709,877,786,000	688,148,690,000	684,242,781,000	736,849,095,000	739,431,951,000
23261	Total Equity Gross Minority Interest	458,073,198,000	435,470,038,000	466,878,446,000	452,271,415,000	472,960,212,000	531,779,712,000	796,355,770,000
23259	Total Liabilities Net Minority Interest	1,681,347,189,000	1,674,552,544,000	1,718,966,029,000	1,744,798,767,000	1,808,486,041,000	1,871,329,929,000	1,636,938,443,000
23046	Current Debt And Capital Lease Obligation	752,824,284,000	443,098,472,000	416,973,648,000	416,226,492,000	501,786,247,000	822,093,580,000	706,117,193,000
23266	Allowance For Doubtful Accounts Receivable	-42,255,564,000	-42,255,564,000	-42,255,564,000	-42,255,564,000	-42,255,564,000	-36,279,536,000	-25,657,534,000
23124	Long Term Debt And Capital Lease Obligation	684,496,554,000	1,025,132,607,000	1,090,462,786,000	1,069,543,690,000	1,080,690,281,000	804,849,095,000	739,431,951,000
23344	Non Current Pension And Other Postretirement Benefit Plans	14,894,987,000	12,412,141,000	13,475,258,000	13,682,195,000	13,539,768,000	14,249,523,000	16,244,786,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	671,326,000	655,826,000	187,111,000	102,636,000	1,940,583,000
26185	Free Cash Flow	120,608,583,000	32,855,081,000	221,684,544,000	-49,696,129,000	-212,859,946,000
26027	Changes In Cash	-60,987,882,000	16,466,256,000	93,990,682,000	86,563,777,000	-28,472,417,000
26182	Issuance Of Debt	160,000,000,000	160,000,000,000	90,000,000,000	799,239,000,000	260,000,000,000
26016	End Cash Position	175,772,166,000	175,772,166,000	236,760,048,000	142,769,366,000	56,205,589,000
26112	Purchase Of P P E	-82,008,441,000	-27,594,636,000	-21,420,176,000	-13,259,916,000	-102,319,092,000
26183	Repayment Of Debt	-266,927,000,000	-210,940,000,000	-125,739,000,000	-599,673,000,000	-22,500,000,000
26005	Capital Expenditure	-83,425,356,000	-27,679,218,000	-21,991,271,000	-13,710,996,000	-119,354,653,000
26012	Financing Cash Flow	-182,267,791,000	-17,044,651,000	-127,880,973,000	136,157,270,000	182,446,946,000
26013	Investing Cash Flow	-82,754,030,000	-27,023,392,000	-21,804,160,000	-13,608,360,000	-117,414,070,000
26015	Beginning Cash Position	236,760,048,000	159,305,910,000	142,769,366,000	56,205,589,000	84,678,006,000
26223	Classesof Cash Payments	-809,557,738,000	-139,235,619,000	-831,162,585,000	-297,472,930,000	-458,459,012,000
26099	Long Term Debt Issuance	160,000,000,000	160,000,000,000	90,000,000,000	799,239,000,000	260,000,000,000
26090	Long Term Debt Payments	-266,927,000,000	-210,940,000,000	-125,739,000,000	-599,673,000,000	-22,500,000,000
26108	Purchase Of Intangibles	-1,416,915,000	-84,582,000	-571,095,000	-451,080,000	-17,035,561,000
26073	Net Long Term Debt Issuance	-106,927,000,000	-50,940,000,000	-35,739,000,000	199,566,000,000	237,500,000,000
26164	Net Other Financing Charges	-6,529,696,000	144,128,000	-18,617,280,000	-28,642,802,000	0
26119	Net P P E Purchase And Sale	-81,337,115,000	-26,938,810,000	-21,233,065,000	-13,157,280,000	-100,378,509,000
26072	Net Issuance Payments Of Debt	-106,927,000,000	-50,940,000,000	-35,739,000,000	199,566,000,000	237,500,000,000
26226	Paymentson Behalfof Employees	-81,459,053,000	-35,498,034,000	-81,549,864,000	-69,010,249,000	-105,910,236,000
26117	Net Intangibles Purchase And Sale	-1,416,915,000	-84,582,000	-571,095,000	-451,080,000	-17,035,561,000
26228	Other Cash Paymentsfrom Operating Activities	-37,946,133,000	0	0	-28,642,802,000	-6,003,643,000
26220	Cash Flowsfromusedin Operating Activities Direct	204,033,939,000	60,534,299,000	243,675,815,000	-35,985,133,000	-93,505,293,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,058,635,220,000	219,439,191,000	1,102,897,075,000	303,604,886,000	382,809,549,000

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	671,326,000	655,826,000	15,500,000	0	0	187,111,000	102,636,000	1,940,583,000
26185	Free Cash Flow	120,608,583,000	32,855,081,000	42,233,481,000	37,790,595,000	7,729,426,000	221,684,544,000	-49,696,129,000	-212,859,946,000
26027	Changes In Cash	-60,987,882,000	16,466,256,000	-31,008,502,000	6,189,525,000	-52,635,161,000	93,990,682,000	86,563,777,000	-28,472,417,000
26182	Issuance Of Debt	160,000,000,000	160,000,000,000	0	0	0	90,000,000,000	799,239,000,000	260,000,000,000
26016	End Cash Position	175,772,166,000	175,772,166,000	159,305,910,000	190,314,412,000	184,124,887,000	236,760,048,000	142,769,366,000	56,205,589,000
26112	Purchase Of P P E	-82,008,441,000	-27,594,636,000	-14,158,752,000	-21,195,274,000	-19,059,779,000	-21,420,176,000	-13,259,916,000	-102,319,092,000
26183	Repayment Of Debt	-266,927,000,000	-210,940,000,000	-14,987,000,000	0	-41,000,000,000	-125,739,000,000	-599,673,000,000	-22,500,000,000
26005	Capital Expenditure	-83,425,356,000	-27,679,218,000	-14,919,990,000	-21,195,274,000	-19,630,874,000	-21,991,271,000	-13,710,996,000	-119,354,653,000
26012	Financing Cash Flow	-182,267,791,000	-17,044,651,000	-73,257,483,000	-31,601,070,000	-60,364,587,000	-127,880,973,000	136,157,270,000	182,446,946,000
26013	Investing Cash Flow	-82,754,030,000	-27,023,392,000	-14,904,490,000	-21,195,274,000	-19,630,874,000	-21,804,160,000	-13,608,360,000	-117,414,070,000
26015	Beginning Cash Position	236,760,048,000	159,305,910,000	190,314,412,000	184,124,887,000	236,760,048,000	142,769,366,000	56,205,589,000	84,678,006,000
26223	Classesof Cash Payments	-809,557,738,000	-139,235,619,000	-208,574,985,000	-295,225,026,000	-166,522,108,000	-831,162,585,000	-297,472,930,000	-458,459,012,000
26099	Long Term Debt Issuance	160,000,000,000	160,000,000,000	0	0	0	90,000,000,000	799,239,000,000	260,000,000,000
26090	Long Term Debt Payments	-266,927,000,000	-210,940,000,000	-181,726,000,000	0	-41,000,000,000	-125,739,000,000	-599,673,000,000	-22,500,000,000
26108	Purchase Of Intangibles	-1,416,915,000	-84,582,000	-761,238,000	0	-571,095,000	-571,095,000	-451,080,000	-17,035,561,000
26073	Net Long Term Debt Issuance	-106,927,000,000	-50,940,000,000	-91,726,000,000	0	-41,000,000,000	-35,739,000,000	199,566,000,000	237,500,000,000
26164	Net Other Financing Charges	-6,529,696,000	144,128,000	-1,875,022,000	-2,983,231,000	-1,815,571,000	-18,617,280,000	-28,642,802,000	0
26119	Net P P E Purchase And Sale	-81,337,115,000	-26,938,810,000	-14,143,252,000	-21,195,274,000	-19,059,779,000	-21,233,065,000	-13,157,280,000	-100,378,509,000
26072	Net Issuance Payments Of Debt	-106,927,000,000	-50,940,000,000	-14,987,000,000	0	-41,000,000,000	-35,739,000,000	199,566,000,000	237,500,000,000
26226	Paymentson Behalfof Employees	-81,459,053,000	-35,498,034,000	-16,232,287,000	-18,381,527,000	-11,347,205,000	-81,549,864,000	-69,010,249,000	-105,910,236,000
26117	Net Intangibles Purchase And Sale	-1,416,915,000	-84,582,000	-761,238,000	0	-571,095,000	-571,095,000	-451,080,000	-17,035,561,000
26228	Other Cash Paymentsfrom Operating Activities	-37,946,133,000	0	0	0	0	0	-28,642,802,000	-6,003,643,000
26220	Cash Flowsfromusedin Operating Activities Direct	204,033,939,000	60,534,299,000	57,153,471,000	58,985,869,000	27,360,300,000	243,675,815,000	-35,985,133,000	-93,505,293,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,058,635,220,000	219,439,191,000	276,302,044,000	361,116,974,000	201,777,011,000	1,102,897,075,000	303,604,886,000	382,809,549,000

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BLTZ	PT Graha Layar Prima Tbk	2024-04-15	At close: 03:29PM WIB	1,980	1,980	1,955	2,040	1,955.00 - 2,060.00	1,955	2,060	1,800.00 - 3,900.00	1,800	3,900	1,000	3,020	1,783,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-04-12	At close: 03:29PM WIB	1,980	1,980	1,955	2,040	1,955.00 - 2,060.00	1,955	2,060	1,800.00 - 3,900.00	1,800	3,900	1,000	2,968	1,783,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-04-11	At close: 03:29PM WIB	1,980	1,980	1,955	2,040	1,955.00 - 2,060.00	1,955	2,060	1,800.00 - 3,900.00	1,800	3,900	1,000	2,918	1,783,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-04-10	At close: 03:29PM WIB	1,980	1,980	1,955	2,040	1,955.00 - 2,060.00	1,955	2,060	1,800.00 - 3,900.00	1,800	3,900	1,000	2,866	1,783,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-04-05	At close: 03:29PM WIB	1,980	1,980	1,955	2,040	1,955.00 - 2,060.00	1,955	2,060	1,800.00 - 3,900.00	1,800	3,900	1,000	2,768	1,783,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-04-04	At close: 03:08PM WIB	2,000	1,975	1,930	1,995	1,975.00 - 2,000.00	1,975	2,000	1,800.00 - 3,900.00	1,800	3,900	500	2,822	1,730,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-04-03	At close: 02:03PM WIB	2,040	2,010	1,950	2,000	1,930.00 - 2,010.00	1,930	2,010	1,800.00 - 3,900.00	1,800	3,900	600	2,872	1,748,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-04-02	At close: 09:20AM WIB	1,990	2,020	1,930	2,030	2,020.00 - 2,040.00	2,020	2,040	1,800.00 - 3,900.00	1,800	3,900	300	2,927	1,783,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-04-01	At close: 03:33PM WIB	2,050	2,050	1,990	2,010	1,950.00 - 2,050.00	1,950	2,050	1,800.00 - 3,900.00	1,800	3,900	2,600	3,010	1,739,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-03-29	At close: 03:04PM WIB	2,060	2,060	2,000	2,110	2,050.00 - 2,060.00	2,050	2,060	1,800.00 - 3,900.00	1,800	3,900	400	3,010	1,792,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-03-28	At close: 03:04PM WIB	2,060	2,060	2,000	2,110	2,050.00 - 2,060.00	2,050	2,060	1,800.00 - 3,900.00	1,800	3,900	400	3,139	1,792,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-03-27	At close: 03:41PM WIB	2,030	1,860	0	0	1,860.00 - 2,240.00	1,860	2,240	1,800.00 - 3,900.00	1,800	3,900	4,600	1,963	1,800,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-03-26	At close: 04:04PM WIB	2,300	2,300	0	0	1,860.00 - 2,310.00	1,860	2,310	1,800.00 - 3,900.00	1,800	3,900	29,800	1,963	1,774,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-03-25	At close: 04:10PM WIB	2,000	2,000	2,000	0	1,860.00 - 2,490.00	1,860	2,490	1,800.00 - 3,900.00	1,800	3,900	33,800	1,963	2,010,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-03-22	At close: 11:07AM WIB	2,010	2,000	1,875	2,000	2,000.00 - 2,000.00	2,000	2,000	1,800.00 - 3,900.00	1,800	3,900	200	1,960	1,748,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-03-21	At close: 02:58PM WIB	2,010	0	0	0	0.0000 - 0.0000	0	0		0		0	1,960	0	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-03-14	As of 01:43PM WIB. Market open.	1,910	1,960	1,980	1,990	1,890.00 - 2,060.00	1,890	2,060	1,800.00 - 3,900.00	1,800	3,900	2,000	1,827	1,739,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-03-13	At close: 03:34PM WIB	1,815	1,940	1,835	0	1,830.00 - 1,990.00	1,830	1,990	1,800.00 - 3,900.00	1,800	3,900	5,900	1,725	1,669,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-03-11	At close: 04:00PM WIB	1,885	1,905	1,810	1,885	1,815.00 - 1,905.00	1,815	1,905	1,800.00 - 3,900.00	1,800	3,900	800	1,691	1,586,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-03-08	At close: 04:00PM WIB	1,885	1,905	1,810	1,885	1,815.00 - 1,905.00	1,815	1,905	1,800.00 - 3,900.00	1,800	3,900	800	1,750	1,586,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-03-05	At close: 03:38PM WIB	1,900	1,840	1,830	1,895	1,840.00 - 1,840.00	1,840	1,840	1,800.00 - 3,900.00	1,800	3,900	100	2,303	1,608,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-03-04	At close: 03:40PM WIB	1,900	0	1,825	1,895	1,900.00 - 1,900.00	1,900	1,900	1,800.00 - 3,900.00	1,800	3,900	0	2,895	1,660,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-03-01	At close: 03:40PM WIB	1,900	1,930	1,825	1,900	1,900.00 - 1,930.00	1,900	1,930	1,800.00 - 3,900.00	1,800	3,900	300	3,231	1,660,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-02-29	At close: 09:33AM WIB	1,860	1,860	1,805	1,890	1,860.00 - 1,900.00	1,860	1,900	1,800.00 - 3,900.00	1,800	3,900	500	4,598	1,660,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-02-28	At close: 02:35PM WIB	1,895	1,890	1,855	1,885	1,805.00 - 1,890.00	1,805	1,890	1,800.00 - 3,900.00	1,800	3,900	1,100	5,655	1,626,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-02-27	At close: 04:07PM WIB	1,900	1,900	1,800	1,895	1,900.00 - 1,900.00	1,900	1,900	1,800.00 - 3,900.00	1,800	3,900	1,200	6,298	1,656,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-02-26	At close: 03:48PM WIB	1,825	1,895	1,820	1,900	1,895.00 - 1,900.00	1,895	1,900	1,800.00 - 3,900.00	1,800	3,900	700	6,736	1,660,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk	2024-02-23	At close: 02:57PM WIB	1,825	0	1,835	0	1,825.00 - 1,825.00	1,825	1,825	1,800.00 - 3,900.00	1,800	3,900	0	6,747	1,595,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk (BLTZ.JK)	2024-02-22	At close: 02:57PM WIB	1,870	1,855	1,825	1,885	1,805.00 - 1,875.00	1,805	1,875	1,800.00 - 3,900.00	1,800	3,900	1,800	6,745	1,595,000,000,000	-93	N/A	N/A (N/A)	N/A
BLTZ	PT Graha Layar Prima Tbk (BLTZ.JK)	2024-02-21	At close: 03:41PM WIB	1,830	1,835	1,805	1,870	1,800.00 - 1,870.00	1,800	1,870	1,800.00 - 3,900.00	1,800	3,900	2,000	6,721	1,634,000,000,000	-93	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BLTZ	PT Graha Layar Prima Tbk	2024-04-15	1,780,000,000,000	3,040,000,000,000	97	2	4	3	26	0	0	3,900	1,800	1,961	2,151	3	1	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2023	Dec 31, 2023	-1	15	3	-3	1,060,000,000,000	1,215	0	228,180,000,000	-13,650,000,000	-93	175,770,000,000	201	1,440,000,000,000	314	524	204,030,000,000	99,410,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-04-12	1,780,000,000,000	3,040,000,000,000	97	2	4	3	26	0	0	3,900	1,800	1,961	2,151	3	1	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-04-11	1,780,000,000,000	3,040,000,000,000	97	2	4	3	26	0	0	3,900	1,800	1,961	2,151	3	1	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-04-10	1,780,000,000,000	3,040,000,000,000	97	2	4	3	26	0	0	3,900	1,800	1,961	2,151	3	1	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-04-05	1,750,000,000,000	3,060,000,000,000	97	2	4	3	54	0	0	3,900	0	1,963	2,151	3	7	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-04-04	1,780,000,000,000	3,090,000,000,000	97	2	4	3	55	0	0	3,900	0	1,965	2,151	3	7	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-04-03	1,780,000,000,000	3,090,000,000,000	97	2	4	3	55	0	0	3,900	0	1,968	2,152	3	7	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-04-02	1,740,000,000,000	3,050,000,000,000	97	2	4	3	54	0	0	3,900	0	1,972	2,152	3	7	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-04-01	1,790,000,000,000	3,100,000,000,000	97	2	4	3	55	0	0	3,900	0	1,972	2,152	3	7	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-03-29	1,790,000,000,000	3,100,000,000,000	97	2	4	3	55	0	0	3,900	1,800	1,975	2,151	3	8	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-03-28	1,800,000,000,000	3,110,000,000,000	97	2	4	3	55	0	0	3,900	0	1,972	2,149	2	1	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-03-27	1,750,000,000,000	3,060,000,000,000	97	2	4	3	54	0	0	3,900	0	1,976	2,148	2	2	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-03-26	1,750,000,000,000	3,060,000,000,000	97	2	4	3	54	0	0	3,900	0	1,981	2,148	2	2	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-03-25	1,750,000,000,000	3,060,000,000,000	97	2	4	3	54	0	0	3,900	1,800	1,981	2,148	2	2	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-03-22	1,760,000,000,000	3,070,000,000,000	97	2	4	3	55	0	0	3,900	0	1,989	2,148	2	2	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-03-21	1,760,000,000,000	3,070,000,000,000	97	2	4	3	55	0	0	3,900	1,800	1,989	2,148	2	2	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-03-14	1,670,000,000,000	2,980,000,000,000	97	2	4	3	53	0	0	3,900	0	2,009	2,146	2	1	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-03-13	1,590,000,000,000	2,900,000,000,000	97	1	4	3	52	0	0	3,900	0	2,009	2,146	2	1	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-03-11	1,590,000,000,000	2,900,000,000,000	97	1	4	3	52	0	0	3,900	1,800	2,009	2,146	2	1	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-03-08	1,650,000,000,000	2,960,000,000,000	97	2	4	3	53	0	0	3,900	1,800	2,020	2,146	2	1	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-03-05	1,660,000,000,000	2,970,000,000,000	97	2	4	3	53	0	0	3,900	0	2,059	2,148	3	1	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-03-04	1,660,000,000,000	2,970,000,000,000	97	2	4	3	53	0	0	3,900	1,800	2,059	2,148	3	1	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-03-01	1,660,000,000,000	2,970,000,000,000	97	2	4	3	53	0	0	3,900	1,800	2,068	2,148	3	2	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-02-29	1,630,000,000,000	2,930,000,000,000	97	2	4	3	52	-45	27	3,900	1,800	2,078	2,148	5	2	546,710,000	873,940,000	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-02-28	1,660,000,000,000	2,970,000,000,000	97	2	4	3	53	-43	28	3,900	0	2,098	2,149	6	2	546,710,000	873,940,000	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-02-27	1,660,000,000,000	2,970,000,000,000	97	2	4	3	53	0	0	3,900	0	2,107	2,149	7	2	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-97	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk	2024-02-26	1,590,000,000,000	2,900,000,000,000	97	2	4	3	52	0	0	3,900	0	2,107	2,149	7	2	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk (BLTZ.JK)	2024-02-23	1,590,000,000,000	2,900,000,000,000	97	2	4	3	52	0	0	3,900	0	2,131	2,151	7	2	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk (BLTZ.JK)	2024-02-22	1,630,000,000,000	2,940,000,000,000	97	2	4	3	52	-43	24	3,900	1,800	2,131	2,151	7	2	546,710,000	873,940,000	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000
BLTZ	PT Graha Layar Prima Tbk (BLTZ.JK)	2024-02-21	1,600,000,000,000	2,910,000,000,000	97	2	4	3	52	0	0	3,900	1,800	2,146	2,152	7	2	546,710,000	0	77,930,000	91	N/A	N/A	2:1	Jun 25, 2018	Dec 31, 2022	Sep 30, 2023	-8	5	2	-17	1,060,000,000,000	1,214	-14	194,720,000,000	-81,540,000,000	-93	159,310,000,000	182	1,470,000,000,000	337	498	174,410,000,000	3,260,000,000

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	1,770	1,770	1,770	1,770	400
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	1,770	1,770	1,770	1,770	400
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	15:06:16	1,775	1,775	1,775	1,775	0
2024-05-08	15:06:00	1,775	1,775	1,775	1,775	100
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	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	1,770	1,770	1,770	1,770	100
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	15:06:16	1,775	1,775	1,775	1,775	0
2024-05-08	15:05:00	1,775	1,775	1,775	1,775	100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	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	1,770	1,770	1,770	1,770	100
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	15:06:16	1,775	1,775	1,775	1,775	0
2024-05-08	15:00:00	1,775	1,775	1,775	1,775	100
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	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	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
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	09:53:18	1,770	1,770	1,770	1,770	0
2024-05-08	09:45:00	1,770	1,770	1,770	1,770	100
2024-05-08	09:30:00	1,770	1,770	1,770	1,770	0
2024-05-08	09:15:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	1,770	1,770	1,770	1,770	100
2024-05-08	15:06:16	1,775	1,775	1,775	1,775	0
2024-05-08	15:00:00	1,775	1,775	1,775	1,775	100
2024-05-08	14:30:00	0	0	0	0	0
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	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:53:18	1,770	1,770	1,770	1,770	0
2024-05-08	09:30:00	1,770	1,770	1,770	1,770	100
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:40:40	1,775	1,775	1,775	1,775	0
2024-05-07	15:30:00	1,750	1,775	1,750	1,775	300
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:45:22	1,740	1,740	1,740	1,740	0
2024-05-07	13:30:00	1,740	1,740	1,740	1,740	100
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
2024-05-07	10:02:15	1,735	1,735	1,735	1,735	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:06:16	1,775	1,775	1,775	1,775	0
2024-05-08	15:00:00	1,775	1,775	1,770	1,770	200
2024-05-08	14:00:00	0	0	0	0	0
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	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:53:18	1,770	1,770	1,770	1,770	0
2024-05-08	09:00:00	1,770	1,770	1,770	1,770	0
2024-05-07	15:40:40	1,775	1,775	1,775	1,775	0
2024-05-07	15:00:00	1,750	1,775	1,750	1,775	300
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:45:22	1,740	1,740	1,740	1,740	0
2024-05-07	13:00:00	1,740	1,740	1,740	1,740	100
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	10:02:15	1,735	1,735	1,735	1,735	0
2024-05-07	10:00:00	1,735	1,735	1,735	1,735	100
2024-05-07	09:08:08	1,775	1,775	1,775	1,775	0
2024-05-07	09:00:00	1,750	1,775	1,750	1,775	0
2024-05-06	15:00:00	1,750	1,750	1,735	1,735	600
2024-05-06	14:16:07	1,780	1,780	1,780	1,780	0
2024-05-06	14:00:00	1,770	1,780	1,770	1,780	200
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	11:31:10	1,770	1,770	1,770	1,770	0
2024-05-06	11:00:00	1,785	1,785	1,770	1,770	200
2024-05-06	10:50:14	1,735	1,735	1,735	1,735	0
2024-05-06	10:00:00	1,735	1,735	1,735	1,735	300
2024-05-06	09:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:06:16	1,775	1,775	1,775	1,775	0
2024-05-08	15:00:00	1,775	1,775	1,770	1,770	200
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:53:18	1,770	1,770	1,770	1,770	0
2024-05-08	09:00:00	1,770	1,770	1,770	1,770	100
2024-05-07	15:40:40	1,775	1,775	1,775	1,775	0
2024-05-07	15:00:00	1,750	1,775	1,750	1,775	300
2024-05-07	13:45:22	1,740	1,740	1,740	1,740	0
2024-05-07	13:30:00	1,740	1,740	1,740	1,740	100
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	10:02:15	1,735	1,735	1,735	1,735	0
2024-05-07	09:08:08	1,775	1,775	1,775	1,775	0
2024-05-07	09:00:00	1,750	1,775	1,735	1,735	100
2024-05-06	15:00:00	1,750	1,750	1,735	1,735	600
2024-05-06	14:16:07	1,780	1,780	1,780	1,780	0
2024-05-06	13:30:00	1,770	1,780	1,770	1,780	200
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:31:10	1,770	1,770	1,770	1,770	0
2024-05-06	10:50:14	1,735	1,735	1,735	1,735	0
2024-05-06	10:30:00	1,735	1,785	1,735	1,770	500
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:09:05	1,795	1,795	1,795	1,795	0
2024-05-03	09:00:00	1,795	1,795	1,795	1,795	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,770	1,775	1,770	1,770	400
2024-05-07	09:00:00	1,750	1,775	1,735	1,775	800
2024-05-06	09:00:00	1,735	1,785	1,735	1,735	1,400
2024-05-03	09:00:00	1,795	1,795	1,795	1,795	100
2024-05-02	09:00:00	1,770	1,780	1,725	1,765	1,000
2024-04-30	09:00:00	1,790	1,820	1,745	1,770	1,200
2024-04-29	09:00:00	1,780	1,795	1,775	1,790	1,200
2024-04-26	09:00:00	1,785	1,785	1,730	1,730	1,500
2024-04-25	09:00:00	1,785	1,790	1,700	1,780	2,100
2024-04-24	09:00:00	1,750	1,865	1,650	1,790	3,400
2024-04-23	09:00:00	1,755	1,795	1,750	1,750	1,900
2024-04-22	09:00:00	1,675	1,725	1,675	1,705	3,700
2024-04-19	09:00:00	1,965	1,965	1,625	1,630	12,300
2024-04-18	09:00:00	1,995	2,030	1,855	1,965	1,900
2024-04-17	09:00:00	2,030	2,030	1,935	1,985	400
2024-04-16	09:00:00	1,935	2,000	1,935	1,990	800
2024-04-05	09:00:00	1,980	2,060	1,955	2,040	1,000
2024-04-04	09:00:00	1,975	2,000	1,975	1,980	500
2024-04-03	09:00:00	2,010	2,010	1,930	2,000	600
2024-04-02	09:00:00	2,020	2,040	2,020	2,040	300
2024-04-01	09:00:00	2,050	2,050	1,950	1,990	2,600
2024-03-28	09:00:00	2,060	2,060	2,050	2,050	400
2024-03-27	09:00:00	1,860	2,240	1,860	2,060	4,600
2024-03-26	09:00:00	2,310	2,310	1,860	2,030	29,800
2024-03-25	09:00:00	2,490	2,490	1,860	2,300	33,800
2024-03-22	09:00:00	2,000	2,000	2,000	2,000	200
2024-03-21	09:00:00	2,010	2,010	2,010	2,010	0
2024-03-20	09:00:00	2,010	2,010	2,010	2,010	100
2024-03-19	09:00:00	1,930	2,020	1,855	2,010	700
2024-03-18	09:00:00	2,000	2,000	2,000	2,000	600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,750	1,775	1,735	1,775	800
2024-05-03	09:00:00	1,795	1,795	1,795	1,795	100
2024-05-02	09:00:00	1,770	1,780	1,725	1,765	1,000
2024-04-30	09:00:00	1,790	1,820	1,745	1,770	1,200
2024-04-29	09:00:00	1,780	1,795	1,775	1,790	1,200
2024-04-26	09:00:00	1,785	1,785	1,730	1,730	1,500
2024-04-25	09:00:00	1,785	1,790	1,700	1,780	2,100
2024-04-24	09:00:00	1,750	1,865	1,650	1,790	3,400
2024-04-23	09:00:00	1,755	1,795	1,750	1,750	1,900
2024-04-22	09:00:00	1,675	1,725	1,675	1,705	3,700
2024-04-19	09:00:00	1,965	1,965	1,625	1,630	12,300
2024-04-18	09:00:00	1,995	2,030	1,855	1,965	1,900
2024-04-17	09:00:00	2,030	2,030	1,935	1,985	400
2024-04-16	09:00:00	1,935	2,000	1,935	1,990	800
2024-04-05	09:00:00	1,980	2,060	1,955	2,040	1,000
2024-04-04	09:00:00	1,975	2,000	1,975	1,980	500
2024-04-03	09:00:00	2,010	2,010	1,930	2,000	600
2024-04-02	09:00:00	2,020	2,040	2,020	2,040	300
2024-04-01	09:00:00	2,050	2,050	1,950	1,990	2,600
2024-03-28	09:00:00	2,060	2,060	2,050	2,050	400
2024-03-27	09:00:00	1,860	2,240	1,860	2,060	4,600
2024-03-26	09:00:00	2,310	2,310	1,860	2,030	29,800
2024-03-25	09:00:00	2,490	2,490	1,860	2,300	33,800
2024-03-22	09:00:00	2,000	2,000	2,000	2,000	200
2024-03-21	09:00:00	2,010	2,010	2,010	2,010	0
2024-03-20	09:00:00	2,010	2,010	2,010	2,010	100
2024-03-19	09:00:00	1,930	2,020	1,855	2,010	700
2024-03-18	09:00:00	2,000	2,000	2,000	2,000	600
2024-03-15	09:00:00	1,975	2,100	1,810	2,100	3,500
2024-03-14	09:00:00	1,960	2,060	1,890	2,000	3,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,735	1,785	1,735	1,770	2,600
2024-04-28	00:00:00	1,780	1,820	1,725	1,795	3,500
2024-04-21	00:00:00	1,675	1,865	1,650	1,730	12,600
2024-04-14	00:00:00	1,935	2,030	1,625	1,630	15,400
2024-04-07	00:00:00	2,040	2,040	2,040	2,040	0
2024-03-31	00:00:00	2,050	2,060	1,930	2,040	5,000
2024-03-24	00:00:00	2,490	2,490	1,860	2,050	68,600
2024-03-17	00:00:00	2,000	2,020	1,855	2,000	1,600
2024-03-10	00:00:00	1,940	2,100	1,810	2,100	12,700
2024-03-03	00:00:00	1,900	1,950	1,800	1,815	8,200
2024-02-25	00:00:00	1,895	1,930	1,805	1,900	3,700
2024-02-18	00:00:00	1,865	1,910	1,800	1,825	9,200
2024-02-11	00:00:00	1,965	2,080	1,840	1,910	7,400
2024-02-04	00:00:00	1,915	1,960	1,890	1,910	2,100
2024-01-28	00:00:00	2,050	2,190	1,830	1,900	14,300
2024-01-21	00:00:00	2,010	2,140	2,000	2,020	8,600
2024-01-14	00:00:00	2,160	2,400	2,010	2,050	18,900
2024-01-07	00:00:00	2,220	2,240	2,190	2,190	1,300
2023-12-31	00:00:00	2,110	2,360	2,010	2,210	18,000
2023-12-24	00:00:00	2,370	2,370	2,110	2,110	7,900
2023-12-17	00:00:00	2,370	2,370	2,370	2,370	300
2023-12-10	00:00:00	2,650	2,650	2,370	2,370	5,900
2023-12-03	00:00:00	2,850	3,180	2,430	2,650	96,600
2023-11-26	00:00:00	2,010	3,900	2,010	2,840	220,400
2023-11-19	00:00:00	1,980	2,090	1,910	1,945	5,500
2023-11-12	00:00:00	1,960	2,000	1,945	1,985	4,900
2023-11-05	00:00:00	1,910	2,150	1,910	2,000	6,100
2023-10-29	00:00:00	1,950	2,100	1,900	1,910	3,800
2023-10-22	00:00:00	2,090	2,200	1,900	1,950	3,400
2023-10-15	00:00:00	2,150	2,180	2,030	2,030	2,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,770	1,795	1,725	1,770	3,700
2024-03-31	00:00:00	2,050	2,060	1,625	1,770	35,400
2024-02-29	00:00:00	1,930	2,490	1,800	2,050	91,400
2024-01-31	00:00:00	1,980	2,080	1,800	1,900	24,300
2023-12-31	00:00:00	2,110	2,400	1,950	1,985	58,900
2023-11-30	00:00:00	3,780	3,900	2,110	2,110	197,700
2023-10-31	00:00:00	2,000	3,780	1,900	3,780	152,600
2023-09-30	00:00:00	2,120	2,200	1,845	1,970	14,100
2023-08-31	00:00:00	2,230	2,350	2,000	2,120	20,700
2023-07-31	00:00:00	2,100	3,100	1,990	2,190	189,600
2023-06-30	00:00:00	2,070	2,290	1,820	2,100	48,100
2023-05-31	00:00:00	1,925	2,400	1,820	2,100	27,900
2023-04-30	00:00:00	1,955	2,020	1,825	1,925	14,100
2023-03-31	00:00:00	1,940	1,940	1,940	1,940	0
2023-02-28	00:00:00	2,660	2,810	2,500	2,520	13,300
2023-01-31	00:00:00	3,290	3,600	3,190	3,330	4,400
2022-12-31	00:00:00	2,970	3,510	2,400	3,380	154,800
2022-11-30	00:00:00	1,770	4,540	1,770	3,190	95,300
2022-10-31	00:00:00	2,110	2,300	1,770	1,770	10,800
2022-09-30	00:00:00	2,330	2,330	2,100	2,190	6,500
2022-08-31	00:00:00	2,250	2,290	2,160	2,220	5,700
2022-07-31	00:00:00	2,250	2,470	2,110	2,220	13,800
2022-06-30	00:00:00	2,370	2,450	2,230	2,250	6,900
2022-05-31	00:00:00	2,680	2,800	2,360	2,500	15,300
2022-04-30	00:00:00	2,790	2,970	2,600	2,680	13,000
2022-03-31	00:00:00	2,700	3,200	2,700	2,790	21,900
2022-02-28	00:00:00	2,990	3,440	2,590	2,740	23,800
2022-01-31	00:00:00	2,810	3,870	2,620	2,990	12,400
2021-12-31	00:00:00	3,320	3,400	2,360	2,810	19,300
2021-11-30	00:00:00	3,000	3,590	2,900	3,370	21,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,770	1,795	1,725	1,770	3,700
2024-03-31	00:00:00	2,050	2,060	1,625	1,790	34,200
2024-02-29	00:00:00	1,930	2,490	1,800	2,050	91,400
2024-01-31	00:00:00	1,980	2,490	1,625	1,770	151,100
2023-12-31	00:00:00	2,110	2,490	1,800	2,050	174,600
2023-11-30	00:00:00	3,780	3,900	1,800	1,900	280,900
2023-10-31	00:00:00	2,000	3,900	1,900	1,985	409,200
2023-09-30	00:00:00	2,120	3,900	1,845	2,110	364,400
2023-08-31	00:00:00	2,230	3,780	1,845	3,780	187,400
2023-07-31	00:00:00	2,100	3,100	1,845	1,970	224,400
2023-06-30	00:00:00	2,070	3,100	1,820	2,120	258,400
2023-05-31	00:00:00	1,925	3,100	1,820	2,190	265,600
2023-04-30	00:00:00	1,925	2,400	1,820	2,100	76,000
2023-03-31	00:00:00	1,940	2,400	1,820	2,100	49,100
2023-02-28	00:00:00	2,660	2,810	1,825	1,925	69,600
2023-01-31	00:00:00	3,330	3,720	1,920	1,940	1,074,700
2022-10-31	00:00:00	2,110	4,540	1,770	3,380	260,900
2022-07-31	00:00:00	2,250	2,470	2,100	2,190	26,000
2022-04-30	00:00:00	2,790	2,970	2,230	2,250	35,200
2022-01-31	00:00:00	2,810	3,870	2,590	2,790	58,100
2021-10-31	00:00:00	3,550	3,590	2,360	2,810	78,400
2021-07-31	00:00:00	2,850	4,240	2,700	3,360	155,700
2021-04-30	00:00:00	4,100	4,490	2,250	2,830	154,800
2021-01-31	00:00:00	2,600	4,700	2,360	4,100	40,000

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2018-06-25	09:00:00	2	1	2:1

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