Informasi Saham BMHS PT Bundamedik Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna 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
14012	Pb Ratio	1	2	2	2
14020	Forward Pe Ratio	3	38	31	27
40002	Enterprise Value	5	3,610,424,740,774	3,697,286,333,935	3,800,361,385,496
40001	Market Cap	9	2,667,059,014,560	2,804,713,673,376	3,544,607,464,512
14010	Ps Ratio	11	2	2	2
14008	Pe Ratio	15	344	155	13
102	Enterprises Value E B I T D A Ratio	19	18	17	50
101	Enterprises Value Revenue Ratio	29	2	2	9

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	2	2	2	2	2	2
14020	Forward Pe Ratio	3	38	31	38	47	0	27
40002	Enterprise Value	5	3,610,424,740,774	3,697,286,333,935	3,894,487,581,800	3,412,010,734,193	3,593,879,397,272	3,800,361,385,496
40001	Market Cap	9	2,667,059,014,560	2,804,713,673,376	3,441,366,470,400	3,045,609,326,304	3,338,125,476,288	3,544,607,464,512
14010	Ps Ratio	11	2	2	2	2	2	2
14008	Pe Ratio	15	344	155	93	44	13	13
102	Enterprises Value E B I T D A Ratio	19	18	17	16	11	12	50
101	Enterprises Value Revenue Ratio	29	2	2	2	2	2	9

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	89,892,230,665	40,493,106,003	214,757,237,957	473,224,626,812	188,625,301,459
20304	Write Off	1,512,424,464	0	1,200,681,589	1,217,408,065	1,737,712,635
20091	Net Income	24,997,723,328	18,791,578,899	83,227,727,173	214,489,125,593	88,791,039,353
29004	Basic E P S	1	0	10	44	10
20190	E B I T D A	203,446,232,498	62,098,550,376	323,294,453,269	544,634,545,404	246,914,897,644
20046	Gross Profit	695,812,877,111	183,635,127,552	764,552,637,083	974,021,081,068	493,150,590,488
29009	Diluted E P S	1	0	10	44	10
20136	Pretax Income	40,323,055,724	28,744,678,362	176,790,020,011	457,138,685,522	144,991,937,521
20145	Tax Provision	24,093,626,876	21,560,896,426	47,858,164,349	102,489,898,340	26,531,851,745
20100	Total Revenue	1,488,197,483,371	389,393,790,451	1,658,687,911,222	1,890,800,275,747	1,148,144,381,712
20164	Total Expenses	1,400,488,730,737	353,232,088,431	1,442,266,354,738	1,414,606,458,550	978,817,070,079
20013	Cost Of Revenue	792,384,606,260	205,758,662,899	894,135,274,139	916,779,194,679	654,993,791,224
20177	Interest Income	8,424,381,208	3,026,988,862	8,362,881,293	10,178,168,958	4,733,986,258
20057	Interest Expense	49,569,174,941	11,748,427,641	37,967,217,946	16,085,941,290	43,633,363,938
20109	Operating Income	87,708,752,634	36,161,702,020	216,421,556,484	476,193,817,197	169,327,311,633
20316	Normalized Income	23,473,947,133	16,939,628,661	83,865,743,649	215,433,592,354	90,233,919,284
20108	Operating Expense	608,104,124,477	147,473,425,532	548,131,080,599	497,827,263,871	323,823,278,855
20112	Operating Revenue	1,488,197,483,371	389,393,790,451	1,658,687,911,222	1,890,800,275,747	1,148,144,381,712
20087	Minority Interests	8,768,294,480	11,607,796,963	-45,704,128,489	-140,159,661,589	-29,669,046,423
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-49,339,256,135	-9,791,318,835	-38,756,694,915	-17,837,723,610	-48,385,731,930
20416	Total Unusual Items	1,953,559,225	2,374,295,177	-874,841,558	-1,217,408,065	-1,766,045,968
29010	Basic Average Shares	8,603,416,176	0	8,603,416,176	4,902,833,191	8,603,416,176
20269	Other Special Charges	-1,953,559,225	-1,953,559,225	874,841,558	0	28,333,333
20287	Rent And Landing Fees	3,141,542,926	425,820,561	1,558,779,319	7,592,276,905	4,300,111,102
29011	Diluted Average Shares	8,603,416,176	0	8,603,416,176	4,902,833,191	8,603,416,176
20420	Normalized E B I T D A	201,492,673,273	59,724,255,199	324,169,294,827	545,851,953,469	248,680,943,612
20162	Special Income Charges	1,953,559,225	2,374,295,177	-874,841,558	-1,217,408,065	-1,766,045,968
20315	Reconciled Depreciation	113,554,001,833	21,605,444,373	108,537,215,312	71,409,918,592	58,289,596,185
20312	Other Operating Expenses	31,381,053,143	14,595,486,915	25,231,230,076	38,693,616,328	29,341,940,057
20368	Total Other Finance Cost	8,194,462,402	1,069,880,056	9,152,358,262	11,929,951,278	9,486,354,250
20440	Rent Expense Supplemental	3,141,542,926	425,820,561	1,558,779,319	7,592,276,905	4,300,111,102
20314	Reconciled Cost Of Revenue	792,384,606,260	205,758,662,899	894,135,274,139	916,779,194,679	654,993,791,224
20419	Tax Effect Of Unusual Items	429,783,030	522,344,939	-236,825,082	-272,941,304	-323,166,037
20018	Depreciation Income Statement	113,554,001,833	21,605,444,373	108,537,215,312	71,409,918,592	58,289,596,185
20075	Interest Income Non Operating	8,424,381,208	3,026,988,862	8,362,881,293	10,178,168,958	4,733,986,258
20158	Selling And Marketing Expense	34,852,503,763	2,004,078,307	39,106,497,692	37,745,632,578	10,361,877,103
20064	Interest Expense Non Operating	49,569,174,941	11,748,427,641	37,967,217,946	16,085,941,290	43,633,363,938
20093	Net Income Common Stockholders	24,997,723,328	18,791,578,899	83,227,727,173	214,489,125,593	88,791,039,353
20094	Net Income Continuous Operations	16,229,428,848	7,183,781,936	128,931,855,662	354,648,787,182	118,460,085,776
20045	General And Administrative Expense	175,068,542,754	48,958,048,877	149,182,139,667	147,817,067,088	104,661,924,678
20159	Selling General And Administration	209,921,046,517	50,962,127,184	188,288,637,359	185,562,699,666	115,023,801,781
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	24,997,723,328	18,791,578,899	83,227,727,173	214,489,125,593	88,791,039,353
20417	Total Unusual Items Excluding Goodwill	1,953,559,225	2,374,295,177	-874,841,558	-1,217,408,065	-1,766,045,968
20077	Net Non Operating Interest Income Expense	-49,339,256,135	-9,791,318,835	-38,756,694,915	-17,837,723,610	-48,385,731,930
20346	Net Income Including Noncontrolling Interests	16,229,428,848	7,183,781,936	128,931,855,662	354,648,787,182	118,460,085,776
20019	Depreciation And Amortization In Income Statement	113,554,001,833	21,605,444,373	108,537,215,312	71,409,918,592	58,289,596,185
20309	Net Income From Continuing And Discontinued Operation	24,997,723,328	18,791,578,899	83,227,727,173	214,489,125,593	88,791,039,353
20331	Net Income From Continuing Operation Net Minority Interest	24,997,723,328	18,791,578,899	83,227,727,173	214,489,125,593	88,791,039,353

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	89,892,230,665	40,493,106,003	18,530,365,471	1,110,997,331	29,757,761,860	214,757,237,957	473,224,626,812	188,625,301,459
20304	Write Off	1,512,424,464	0	301,311,551	68,491,717	50,932,684	1,200,681,589	1,217,408,065	1,737,712,635
20091	Net Income	24,997,723,328	18,791,578,899	1,946,435,129	-5,693,367,121	9,953,076,421	83,227,727,173	214,489,125,593	88,791,039,353
29004	Basic E P S	1	0	2	0	1	10	44	10
20190	E B I T D A	203,446,232,498	62,098,550,376	50,419,870,269	31,842,116,101	59,085,695,752	323,294,453,269	544,634,545,404	246,914,897,644
20046	Gross Profit	695,812,877,111	183,635,127,552	177,153,473,681	153,626,389,735	181,397,886,143	764,552,637,083	974,021,081,068	493,150,590,488
29009	Diluted E P S	1	0	2	0	1	10	44	10
20136	Pretax Income	40,323,055,724	28,744,678,362	3,617,406,287	-10,730,265,374	18,691,236,449	176,790,020,011	457,138,685,522	144,991,937,521
20145	Tax Provision	24,093,626,876	21,560,896,426	791,295,254	-2,370,636,823	4,112,072,019	47,858,164,349	102,489,898,340	26,531,851,745
20100	Total Revenue	1,488,197,483,371	389,393,790,451	377,056,785,176	336,311,780,812	385,435,126,932	1,658,687,911,222	1,890,800,275,747	1,148,144,381,712
20164	Total Expenses	1,400,488,730,737	353,232,088,431	357,052,755,660	334,846,753,292	355,357,133,354	1,442,266,354,738	1,414,606,458,550	978,817,070,079
20013	Cost Of Revenue	792,384,606,260	205,758,662,899	199,903,311,495	182,685,391,077	204,037,240,789	894,135,274,139	916,779,194,679	654,993,791,224
20177	Interest Income	8,424,381,208	3,026,988,862	1,996,686,277	1,601,154,161	1,799,551,908	8,362,881,293	10,178,168,958	4,733,986,258
20057	Interest Expense	49,569,174,941	11,748,427,641	14,912,959,184	11,841,262,705	11,066,525,411	37,967,217,946	16,085,941,290	43,633,363,938
20109	Operating Income	87,708,752,634	36,161,702,020	20,004,029,516	1,465,027,520	30,077,993,578	216,421,556,484	476,193,817,197	169,327,311,633
20316	Normalized Income	23,473,947,133	16,939,628,661	2,181,835,809	-5,640,007,275	9,992,803,915	83,865,743,649	215,433,592,354	90,233,919,284
20108	Operating Expense	608,104,124,477	147,473,425,532	157,149,444,165	152,161,362,215	151,319,892,565	548,131,080,599	497,827,263,871	323,823,278,855
20112	Operating Revenue	1,488,197,483,371	389,393,790,451	377,056,785,176	336,311,780,812	385,435,126,932	1,658,687,911,222	1,890,800,275,747	1,148,144,381,712
20087	Minority Interests	8,768,294,480	11,607,796,963	-879,675,904	2,666,261,430	-4,626,088,009	-45,704,128,489	-140,159,661,589	-29,669,046,423
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-49,339,256,135	-9,791,318,835	-16,085,311,678	-12,126,801,177	-11,335,824,445	-38,756,694,915	-17,837,723,610	-48,385,731,930
20416	Total Unusual Items	1,953,559,225	2,374,295,177	-301,311,551	-68,491,717	-50,932,684	-874,841,558	-1,217,408,065	-1,766,045,968
29010	Basic Average Shares	8,603,416,176	0	8,603,416,176	0	8,603,416,176	8,603,416,176	4,902,833,191	8,603,416,176
20269	Other Special Charges	-1,953,559,225	-1,953,559,225	0	0	0	874,841,558	0	28,333,333
20287	Rent And Landing Fees	3,141,542,926	425,820,561	841,836,095	964,031,566	909,854,704	1,558,779,319	7,592,276,905	4,300,111,102
29011	Diluted Average Shares	8,603,416,176	0	8,603,416,176	0	8,603,416,176	8,603,416,176	4,902,833,191	8,603,416,176
20420	Normalized E B I T D A	201,492,673,273	59,724,255,199	50,721,181,820	31,910,607,818	59,136,628,436	324,169,294,827	545,851,953,469	248,680,943,612
20162	Special Income Charges	1,953,559,225	2,374,295,177	-301,311,551	-68,491,717	-50,932,684	-874,841,558	-1,217,408,065	-1,766,045,968
20315	Reconciled Depreciation	113,554,001,833	21,605,444,373	31,889,504,798	30,731,118,770	29,327,933,892	108,537,215,312	71,409,918,592	58,289,596,185
20312	Other Operating Expenses	31,381,053,143	14,595,486,915	4,941,813,431	4,732,241,639	7,111,511,158	25,231,230,076	38,693,616,328	29,341,940,057
20368	Total Other Finance Cost	8,194,462,402	1,069,880,056	3,169,038,771	1,886,692,633	2,068,850,942	9,152,358,262	11,929,951,278	9,486,354,250
20440	Rent Expense Supplemental	3,141,542,926	425,820,561	841,836,095	964,031,566	909,854,704	1,558,779,319	7,592,276,905	4,300,111,102
20314	Reconciled Cost Of Revenue	792,384,606,260	205,758,662,899	199,903,311,495	182,685,391,077	204,037,240,789	894,135,274,139	916,779,194,679	654,993,791,224
20419	Tax Effect Of Unusual Items	429,783,030	522,344,939	-65,910,871	-15,131,871	-11,205,190	-236,825,082	-272,941,304	-323,166,037
20018	Depreciation Income Statement	113,554,001,833	21,605,444,373	31,889,504,798	30,731,118,770	29,327,933,892	108,537,215,312	71,409,918,592	58,289,596,185
20075	Interest Income Non Operating	8,424,381,208	3,026,988,862	1,996,686,277	1,601,154,161	1,799,551,908	8,362,881,293	10,178,168,958	4,733,986,258
20158	Selling And Marketing Expense	34,852,503,763	2,004,078,307	10,348,125,586	11,793,622,537	10,706,677,333	39,106,497,692	37,745,632,578	10,361,877,103
20064	Interest Expense Non Operating	49,569,174,941	11,748,427,641	14,912,959,184	11,841,262,705	11,066,525,411	37,967,217,946	16,085,941,290	43,633,363,938
20093	Net Income Common Stockholders	24,997,723,328	18,791,578,899	1,946,435,129	-5,693,367,121	9,953,076,421	83,227,727,173	214,489,125,593	88,791,039,353
20094	Net Income Continuous Operations	16,229,428,848	7,183,781,936	2,826,111,033	-8,359,628,551	14,579,164,430	128,931,855,662	354,648,787,182	118,460,085,776
20045	General And Administrative Expense	175,068,542,754	48,958,048,877	44,914,861,369	39,729,241,138	41,466,391,370	149,182,139,667	147,817,067,088	104,661,924,678
20159	Selling General And Administration	209,921,046,517	50,962,127,184	55,262,986,955	51,522,863,675	52,173,068,703	188,288,637,359	185,562,699,666	115,023,801,781
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	24,997,723,328	18,791,578,899	1,946,435,129	-5,693,367,121	9,953,076,421	83,227,727,173	214,489,125,593	88,791,039,353
20417	Total Unusual Items Excluding Goodwill	1,953,559,225	2,374,295,177	-301,311,551	-68,491,717	-50,932,684	-874,841,558	-1,217,408,065	-1,766,045,968
20077	Net Non Operating Interest Income Expense	-49,339,256,135	-9,791,318,835	-16,085,311,678	-12,126,801,177	-11,335,824,445	-38,756,694,915	-17,837,723,610	-48,385,731,930
20346	Net Income Including Noncontrolling Interests	16,229,428,848	7,183,781,936	2,826,111,033	-8,359,628,551	14,579,164,430	128,931,855,662	354,648,787,182	118,460,085,776
20019	Depreciation And Amortization In Income Statement	113,554,001,833	21,605,444,373	31,889,504,798	30,731,118,770	29,327,933,892	108,537,215,312	71,409,918,592	58,289,596,185
20309	Net Income From Continuing And Discontinued Operation	24,997,723,328	18,791,578,899	1,946,435,129	-5,693,367,121	9,953,076,421	83,227,727,173	214,489,125,593	88,791,039,353
20331	Net Income From Continuing Operation Net Minority Interest	24,997,723,328	18,791,578,899	1,946,435,129	-5,693,367,121	9,953,076,421	83,227,727,173	214,489,125,593	88,791,039,353

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	94,793,507,471	94,793,507,471	50,811,634,395	0
23531	Net Debt	856,356,457,855	264,600,366,838	0	149,263,282,849
23165	Payables	91,635,266,969	119,807,603,999	217,627,346,081	198,581,747,147
23139	Net P P E	1,967,015,826,663	1,849,376,281,658	1,593,546,119,522	1,293,126,420,965
23351	Properties	0	0	0	0
23386	Total Debt	1,119,953,473,512	931,419,654,649	672,074,238,290	814,061,581,003
23100	Gross P P E	2,549,140,845,839	2,340,896,619,595	1,941,698,527,979	1,569,085,017,336
23038	Common Stock	172,068,323,520	172,068,323,520	172,068,323,520	150,000,000,000
23045	Current Debt	416,180,834,692	452,219,684,431	419,992,865,986	413,012,988,552
23532	Share Issued	8,603,416,176	8,603,416,176	8,603,416,176	8,603,416,176
23220	Total Assets	3,083,162,034,448	2,938,610,148,990	2,813,696,522,428	2,246,568,954,863
23027	Capital Stock	172,068,323,520	172,068,323,520	172,068,323,520	150,000,000,000
23382	Other Payable	16,909,864,263	6,772,289,976	7,974,323,549	19,919,790,521
23028	Cash Financial	170,821,757,538	590,555,254,927	818,111,896,633	619,379,187,623
23123	Long Term Debt	610,997,380,701	402,935,937,334	193,498,426,984	377,775,120,888
23179	Prepaid Assets	61,863,583,197	66,582,831,724	31,652,837,724	13,220,749,018
23385	Working Capital	299,414,614,659	250,639,832,773	394,608,599,097	206,901,024,286
23000	Accounts Payable	55,770,943,580	91,788,261,047	119,160,438,932	135,949,939,025
23029	Cash Equivalents	0	0	11,649,111,842	5,607,368,618
23245	Invested Capital	2,616,991,363,008	2,451,306,418,381	2,164,230,982,567	1,807,536,484,504
23340	Other Properties	466,109,539,041	410,475,577,723	357,762,009,318	302,980,526,875
23132	Minority Interest	210,222,760,837	212,081,647,789	245,476,312,053	83,595,289,433
23342	Other Receivables	26,691,426,519	35,903,831,945	51,911,888,802	67,397,221,541
23204	Retained Earnings	297,850,794,905	303,294,784,801	242,067,057,628	126,747,229,866
23217	Total Tax Payable	18,954,459,126	21,247,052,976	90,492,583,600	42,712,017,601
23352	Current Provisions	5,476,903,730	7,491,882,855	0	0
23001	Accounts Receivable	110,468,662,796	114,643,521,666	156,760,305,676	173,946,760,743
23280	Common Stock Equity	1,589,813,147,615	1,596,150,796,616	1,550,739,689,597	1,016,748,375,064
23403	Net Tangible Assets	1,495,019,640,144	1,501,357,289,145	1,499,928,055,202	1,016,748,375,064
23215	Stockholders Equity	1,589,813,147,615	1,596,150,796,616	1,550,739,689,597	1,016,748,375,064
23383	Tangible Book Value	1,495,019,640,144	1,501,357,289,145	1,499,928,055,202	1,016,748,375,064
23374	Total Capitalization	2,200,810,528,316	1,999,086,733,950	1,744,238,116,581	1,394,523,495,952
23312	Land And Improvements	1,072,996,925,539	1,068,606,927,674	961,722,736,549	889,200,550,651
23469	Other Equity Interest	-8,079,763,514	-5,200,876,821	4,314,486,981	0
23393	Ordinary Shares Number	8,603,416,176	8,603,416,176	8,603,416,176	8,603,416,176
23008	Accumulated Depreciation	-582,125,019,176	-491,520,337,937	-348,152,408,457	-275,958,596,371
23282	Construction In Progress	147,745,815,731	128,975,022,047	76,883,856,034	5,825,446,504
23380	Capital Lease Obligations	92,775,258,119	76,264,032,884	58,582,945,320	23,273,471,563
23030	Cash And Cash Equivalents	170,821,757,538	590,555,254,927	818,111,896,633	641,524,826,591
23262	Gross Accounts Receivable	114,430,783,177	118,661,493,128	164,069,809,841	173,946,760,743
23012	Additional Paid In Capital	437,383,152,743	437,383,152,743	449,168,394,522	53,025,969,260
23275	Buildings And Improvements	677,809,753,123	565,024,515,165	412,009,609,116	275,152,974,826
23126	Long Term Equity Investment	83,195,500,000	78,689,500,000	21,495,000,000	48,542,526,759
23163	Other Short Term Investments	5,765,989,760	8,644,876,453	22,124,975,124	0
23020	Available For Sale Securities	0	28,689,500,000	21,495,000,000	0
23319	Machinery Furniture Equipment	184,478,812,405	167,814,576,986	133,320,316,962	95,925,518,480
23048	Current Capital Lease Obligation	15,341,991,373	21,237,249,027	22,644,455,428	13,131,353,419
23552	Fixed Assets Revaluation Reserve	690,499,269,307	690,499,269,307	690,499,269,307	690,499,269,307
23127	Long Term Capital Lease Obligation	77,433,266,746	55,026,783,857	35,938,489,892	10,142,118,144
23098	Goodwill And Other Intangible Assets	94,793,507,471	94,793,507,471	50,811,634,395	0
23261	Total Equity Gross Minority Interest	1,800,035,908,452	1,808,232,444,405	1,796,216,001,650	1,100,343,664,497
23067	Non Current Deferred Taxes Liabilities	0	18,370,139	136,472,211	114,698,348
23259	Total Liabilities Net Minority Interest	1,283,126,125,996	1,130,377,704,585	1,017,480,520,778	1,146,225,290,366
23046	Current Debt And Capital Lease Obligation	431,522,826,065	473,456,933,458	442,637,321,414	426,144,341,971
23266	Allowance For Doubtful Accounts Receivable	-3,962,120,381	-4,017,971,462	-7,309,504,165	-3,010,851,985
23124	Long Term Debt And Capital Lease Obligation	688,430,647,447	457,962,721,191	229,436,916,876	387,917,239,032
23344	Non Current Pension And Other Postretirement Benefit Plans	25,063,931,536	28,534,604,984	51,410,006,855	44,205,817,386

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	94,793,507,471	94,793,507,471	94,793,507,471	94,793,507,471	94,793,507,471	50,811,634,395	0
23531	Net Debt	856,356,457,855	828,527,610,838	393,585,088,166	301,338,848,713	264,600,366,838	0	149,263,282,849
23165	Payables	91,635,266,969	70,166,883,289	82,779,693,310	111,106,086,728	119,807,603,999	217,627,346,081	198,581,747,147
23139	Net P P E	1,967,015,826,663	1,901,702,817,000	1,881,746,836,281	1,881,174,847,453	1,849,376,281,658	1,593,546,119,522	1,293,126,420,965
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,119,953,473,512	1,091,851,349,349	967,351,325,000	948,990,555,417	931,419,654,649	672,074,238,290	814,061,581,003
23100	Gross P P E	2,549,140,845,839	2,479,627,158,380	2,428,581,370,903	2,398,379,104,639	2,340,896,619,595	1,941,698,527,979	1,569,085,017,336
23038	Common Stock	172,068,323,520	172,068,323,520	172,068,323,520	172,068,323,520	172,068,323,520	172,068,323,520	150,000,000,000
23045	Current Debt	416,180,834,692	473,274,963,420	466,971,065,042	453,170,490,477	452,219,684,431	419,992,865,986	413,012,988,552
23532	Share Issued	8,603,416,176	8,603,416,176	8,603,416,176	8,603,416,176	8,603,416,176	8,603,416,176	8,603,416,176
23220	Total Assets	3,083,162,034,448	3,019,446,951,912	2,904,944,808,286	2,958,146,162,832	2,938,610,148,990	2,813,696,522,428	2,246,568,954,863
23027	Capital Stock	172,068,323,520	172,068,323,520	172,068,323,520	172,068,323,520	172,068,323,520	172,068,323,520	150,000,000,000
23382	Other Payable	16,909,864,263	1,947,415,192	4,484,969,285	9,347,406,925	6,772,289,976	7,974,323,549	19,919,790,521
23028	Cash Financial	170,821,757,538	190,633,812,337	505,585,337,147	573,944,271,075	590,555,254,927	818,111,896,633	619,379,187,623
23123	Long Term Debt	610,997,380,701	545,886,459,755	432,199,360,271	422,112,629,311	402,935,937,334	193,498,426,984	377,775,120,888
23179	Prepaid Assets	61,863,583,197	82,312,100,916	91,689,036,197	65,436,035,243	66,582,831,724	31,652,837,724	13,220,749,018
23385	Working Capital	299,414,614,659	322,014,886,314	232,565,222,657	247,767,698,894	250,639,832,773	394,608,599,097	206,901,024,286
23000	Accounts Payable	55,770,943,580	61,719,169,462	71,098,625,484	85,002,281,799	91,788,261,047	119,160,438,932	135,949,939,025
23029	Cash Equivalents	0	0	0	0	0	11,649,111,842	5,607,368,618
23245	Invested Capital	2,616,991,363,008	2,608,262,457,378	2,485,711,523,867	2,480,928,262,692	2,451,306,418,381	2,164,230,982,567	1,807,536,484,504
23340	Other Properties	466,109,539,041	432,461,621,680	425,600,784,497	422,359,012,095	410,475,577,723	357,762,009,318	302,980,526,875
23132	Minority Interest	210,222,760,837	209,905,919,344	208,678,644,085	216,477,603,686	212,081,647,789	245,476,312,053	83,595,289,433
23342	Other Receivables	26,691,426,519	25,539,407,890	19,061,655,121	30,106,893,209	35,903,831,945	51,911,888,802	67,397,221,541
23204	Retained Earnings	297,850,794,905	296,595,804,966	294,649,369,837	313,247,861,222	303,294,784,801	242,067,057,628	126,747,229,866
23217	Total Tax Payable	18,954,459,126	6,500,298,635	7,196,098,541	16,756,398,004	21,247,052,976	90,492,583,600	42,712,017,601
23352	Current Provisions	5,476,903,730	5,306,523,151	3,645,251,769	7,337,882,855	7,491,882,855	0	0
23001	Accounts Receivable	110,468,662,796	119,403,262,190	119,410,127,043	127,184,013,647	114,643,521,666	156,760,305,676	173,946,760,743
23280	Common Stock Equity	1,589,813,147,615	1,589,101,034,203	1,586,541,098,554	1,605,645,142,904	1,596,150,796,616	1,550,739,689,597	1,016,748,375,064
23403	Net Tangible Assets	1,495,019,640,144	1,494,307,526,732	1,491,747,591,083	1,510,851,635,433	1,501,357,289,145	1,499,928,055,202	1,016,748,375,064
23215	Stockholders Equity	1,589,813,147,615	1,589,101,034,203	1,586,541,098,554	1,605,645,142,904	1,596,150,796,616	1,550,739,689,597	1,016,748,375,064
23383	Tangible Book Value	1,495,019,640,144	1,494,307,526,732	1,491,747,591,083	1,510,851,635,433	1,501,357,289,145	1,499,928,055,202	1,016,748,375,064
23374	Total Capitalization	2,200,810,528,316	2,134,987,493,958	2,018,740,458,825	2,027,757,772,215	1,999,086,733,950	1,744,238,116,581	1,394,523,495,952
23312	Land And Improvements	1,072,996,925,539	1,071,805,977,674	1,071,805,977,674	1,068,606,927,674	1,068,606,927,674	961,722,736,549	889,200,550,651
23469	Other Equity Interest	-8,079,763,514	-5,200,876,821	-5,200,876,821	-5,200,876,821	-5,200,876,821	4,314,486,981	0
23393	Ordinary Shares Number	8,603,416,176	8,603,416,176	8,603,416,176	8,603,416,176	8,603,416,176	8,603,416,176	8,603,416,176
23008	Accumulated Depreciation	-582,125,019,176	-577,924,341,380	-546,834,534,622	-517,204,257,186	-491,520,337,937	-348,152,408,457	-275,958,596,371
23282	Construction In Progress	147,745,815,731	206,849,875,203	181,831,388,431	166,299,536,328	128,975,022,047	76,883,856,034	5,825,446,504
23380	Capital Lease Obligations	92,775,258,119	72,689,926,174	68,180,899,687	73,707,435,629	76,264,032,884	58,582,945,320	23,273,471,563
23030	Cash And Cash Equivalents	170,821,757,538	190,633,812,337	505,585,337,147	573,944,271,075	590,555,254,927	818,111,896,633	641,524,826,591
23262	Gross Accounts Receivable	114,430,783,177	123,841,969,604	123,547,522,906	131,252,917,793	118,661,493,128	164,069,809,841	173,946,760,743
23012	Additional Paid In Capital	437,383,152,743	437,383,152,743	437,383,152,743	437,383,152,743	437,383,152,743	449,168,394,522	53,025,969,260
23275	Buildings And Improvements	677,809,753,123	592,703,782,521	578,018,316,796	571,667,569,334	565,024,515,165	412,009,609,116	275,152,974,826
23126	Long Term Equity Investment	83,195,500,000	83,195,500,000	83,195,500,000	83,195,500,000	78,689,500,000	21,495,000,000	48,542,526,759
23163	Other Short Term Investments	5,765,989,760	8,644,876,453	8,644,876,453	8,644,876,453	8,644,876,453	22,124,975,124	0
23020	Available For Sale Securities	0	28,689,500,000	28,689,500,000	0	28,689,500,000	21,495,000,000	0
23319	Machinery Furniture Equipment	184,478,812,405	175,805,901,302	171,324,903,505	169,446,059,208	167,814,576,986	133,320,316,962	95,925,518,480
23048	Current Capital Lease Obligation	15,341,991,373	13,187,037,558	14,697,591,223	19,327,925,541	21,237,249,027	22,644,455,428	13,131,353,419
23552	Fixed Assets Revaluation Reserve	690,499,269,307	690,499,269,307	690,499,269,307	690,499,269,307	690,499,269,307	690,499,269,307	690,499,269,307
23127	Long Term Capital Lease Obligation	77,433,266,746	59,502,888,616	53,483,308,464	54,379,510,088	55,026,783,857	35,938,489,892	10,142,118,144
23098	Goodwill And Other Intangible Assets	94,793,507,471	94,793,507,471	94,793,507,471	94,793,507,471	94,793,507,471	50,811,634,395	0
23261	Total Equity Gross Minority Interest	1,800,035,908,452	1,799,006,953,547	1,795,219,742,639	1,822,122,746,590	1,808,232,444,405	1,796,216,001,650	1,100,343,664,497
23067	Non Current Deferred Taxes Liabilities	0	49,225,056	38,940,084	28,655,111	18,370,139	136,472,211	114,698,348
23259	Total Liabilities Net Minority Interest	1,283,126,125,996	1,220,439,998,365	1,109,725,065,647	1,136,023,416,242	1,130,377,704,585	1,017,480,520,778	1,146,225,290,366
23046	Current Debt And Capital Lease Obligation	431,522,826,065	486,462,000,978	481,668,656,265	472,498,416,018	473,456,933,458	442,637,321,414	426,144,341,971
23266	Allowance For Doubtful Accounts Receivable	-3,962,120,381	-4,438,707,414	-4,137,395,863	-4,068,904,146	-4,017,971,462	-7,309,504,165	-3,010,851,985
23124	Long Term Debt And Capital Lease Obligation	688,430,647,447	605,389,348,371	485,682,668,735	476,492,139,399	457,962,721,191	229,436,916,876	387,917,239,032
23344	Non Current Pension And Other Postretirement Benefit Plans	25,063,931,536	31,426,267,690	32,493,367,044	27,811,395,168	28,534,604,984	51,410,006,855	44,205,817,386

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,637,850,000	1,637,850,000	24,787,500	0	228,333,334
26185	Free Cash Flow	-157,914,662,091	-56,707,613,379	-170,645,691,522	51,263,029,999	140,751,823,906
26027	Changes In Cash	-7,219,661,467	-1,837,439,206	-200,483,337,583	188,236,181,884	524,731,968,775
26182	Issuance Of Debt	1,152,656,202,389	1,152,656,202,389	297,955,298,245	143,795,915,364	301,000,000,000
26016	End Cash Position	622,058,009,425	622,058,009,425	629,277,670,892	829,761,008,475	624,986,556,241
26112	Purchase Of P P E	-209,353,390,575	-83,430,713,366	-301,730,050,964	-298,175,362,181	-49,606,709,171
26183	Repayment Of Debt	-976,305,604,183	-976,305,604,183	-56,290,969,450	-177,811,231,994	-27,831,917,568
26005	Capital Expenditure	-209,353,390,575	-83,430,713,366	-301,730,050,964	-298,175,362,181	-49,606,709,171
26007	Cash Dividends Paid	-22,787,447,582	-4,976,676,470	-140,280,006,679	-40,854,781,530	-10,540,895,446
26012	Financing Cash Flow	153,563,150,624	28,232,324,173	106,466,159,406	158,468,151,885	383,545,565,804
26013	Investing Cash Flow	-212,221,540,575	-56,792,863,366	-438,033,856,431	-319,670,362,181	-49,172,130,106
26115	Purchase Of Business	0	0	0	0	0
26098	Common Stock Issuance	0	0	0	226,088,872,130	149,000,000,000
26110	Purchase Of Investment	-4,506,000,000	-4,506,000,000	-136,328,592,967	-21,495,000,000	0
26015	Beginning Cash Position	629,277,670,892	623,895,448,631	829,761,008,475	641,524,826,591	100,254,587,466
26223	Classesof Cash Payments	-1,154,699,331,616	-149,798,665,817	-1,505,527,401,456	-1,283,467,510,807	-866,410,161,100
26099	Long Term Debt Issuance	1,152,656,202,389	1,152,656,202,389	297,955,298,245	143,795,915,364	301,000,000,000
26090	Long Term Debt Payments	-976,305,604,183	-976,305,604,183	-56,290,969,450	-177,811,231,994	-27,831,917,568
26181	Issuance Of Capital Stock	0	0	0	226,088,872,130	149,000,000,000
26071	Net Common Stock Issuance	0	0	0	226,088,872,130	149,000,000,000
26154	Common Stock Dividend Paid	0	0	0	0	-10,540,895,446
26073	Net Long Term Debt Issuance	176,350,598,206	12,344,796,796	241,664,328,795	-34,015,316,630	273,168,082,432
26164	Net Other Financing Charges	0	0	5,081,837,290	7,249,377,915	-28,081,621,182
26165	Net Other Investing Changes	0	0	0	0	206,245,731
26119	Net P P E Purchase And Sale	-207,715,540,575	-81,792,863,366	-301,705,263,464	-298,175,362,181	-49,378,375,837
26072	Net Issuance Payments Of Debt	176,350,598,206	12,344,796,796	241,664,328,795	-34,015,316,630	273,168,082,432
26226	Paymentson Behalfof Employees	-377,149,298,776	-96,401,398,825	-353,477,512,450	-255,618,642,338	-377,415,649,994
26116	Net Business Purchase And Sale	0	0	0	0	0
26118	Net Investment Purchase And Sale	-4,506,000,000	-4,506,000,000	-136,328,592,967	-21,495,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0
26222	Other Cash Receiptsfrom Operating Activities	-889,202,701	-889,202,701	447,889,572	11,603,095,497	11,285,526,112
26220	Cash Flowsfromusedin Operating Activities Direct	51,438,728,484	26,723,099,987	131,084,359,442	349,438,392,180	190,358,533,077
26221	Classesof Cash Receiptsfrom Operating Activities	1,283,532,732,478	197,092,840,200	1,777,684,290,493	1,685,233,088,726	1,119,672,207,322

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	1,637,850,000	1,637,850,000	0	0	0	24,787,500	0	228,333,334
26185	Free Cash Flow	-157,914,662,091	-56,707,613,379	-34,666,995,049	-31,420,280,032	-35,119,773,631	-170,645,691,522	51,263,029,999	140,751,823,906
26027	Changes In Cash	-7,219,661,467	-1,837,439,206	77,214,082,669	-58,790,224,253	-23,806,080,677	-200,483,337,583	188,236,181,884	524,731,968,775
26182	Issuance Of Debt	1,152,656,202,389	1,152,656,202,389	0	43,029,458,764	35,739,070,088	297,955,298,245	143,795,915,364	301,000,000,000
26016	End Cash Position	622,058,009,425	622,058,009,425	623,895,448,631	546,681,365,962	605,471,590,215	629,277,670,892	829,761,008,475	624,986,556,241
26112	Purchase Of P P E	-209,353,390,575	-83,430,713,366	-36,895,450,146	-25,395,081,756	-63,632,145,307	-301,730,050,964	-298,175,362,181	-49,606,709,171
26183	Repayment Of Debt	-976,305,604,183	-976,305,604,183	0	-19,142,153,239	-15,611,572,065	-56,290,969,450	-177,811,231,994	-27,831,917,568
26005	Capital Expenditure	-209,353,390,575	-83,430,713,366	-36,895,450,146	-25,395,081,756	-63,632,145,307	-301,730,050,964	-298,175,362,181	-49,606,709,171
26007	Cash Dividends Paid	-22,787,447,582	-4,976,676,470	0	0	0	-140,280,006,679	-40,854,781,530	-10,540,895,446
26012	Financing Cash Flow	153,563,150,624	28,232,324,173	111,881,077,718	-2,369,944,221	15,819,692,954	106,466,159,406	158,468,151,885	383,545,565,804
26013	Investing Cash Flow	-212,221,540,575	-56,792,863,366	-36,895,450,146	-50,395,081,756	-68,138,145,307	-438,033,856,431	-319,670,362,181	-49,172,130,106
26115	Purchase Of Business	0	0	0	-25,000,000,000	-4,506,000,000	0	0	0
26098	Common Stock Issuance	0	0	0	0	0	0	226,088,872,130	149,000,000,000
26110	Purchase Of Investment	-4,506,000,000	-4,506,000,000	0	0	0	-136,328,592,967	-21,495,000,000	0
26015	Beginning Cash Position	629,277,670,892	623,895,448,631	546,681,365,962	605,471,590,215	629,277,670,892	829,761,008,475	641,524,826,591	100,254,587,466
26223	Classesof Cash Payments	-1,154,699,331,616	-149,798,665,817	-352,359,159,753	-324,880,760,349	-327,660,745,697	-1,505,527,401,456	-1,283,467,510,807	-866,410,161,100
26099	Long Term Debt Issuance	1,152,656,202,389	1,152,656,202,389	0	43,029,458,764	35,739,070,088	297,955,298,245	143,795,915,364	301,000,000,000
26090	Long Term Debt Payments	-976,305,604,183	-976,305,604,183	0	-19,142,153,239	-15,611,572,065	-56,290,969,450	-177,811,231,994	-27,831,917,568
26181	Issuance Of Capital Stock	0	0	0	0	0	0	226,088,872,130	149,000,000,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	226,088,872,130	149,000,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	-10,540,895,446
26073	Net Long Term Debt Issuance	176,350,598,206	12,344,796,796	119,990,997,862	23,887,305,525	20,127,498,023	241,664,328,795	-34,015,316,630	273,168,082,432
26164	Net Other Financing Charges	0	0	0	0	0	5,081,837,290	7,249,377,915	-28,081,621,182
26165	Net Other Investing Changes	0	0	0	0	0	0	0	206,245,731
26119	Net P P E Purchase And Sale	-207,715,540,575	-81,792,863,366	-36,895,450,146	-25,395,081,756	-63,632,145,307	-301,705,263,464	-298,175,362,181	-49,378,375,837
26072	Net Issuance Payments Of Debt	176,350,598,206	12,344,796,796	119,990,997,862	23,887,305,525	20,127,498,023	241,664,328,795	-34,015,316,630	273,168,082,432
26226	Paymentson Behalfof Employees	-377,149,298,776	-96,401,398,825	-96,080,072,638	-89,641,373,960	-95,026,453,353	-353,477,512,450	-255,618,642,338	-377,415,649,994
26116	Net Business Purchase And Sale	0	0	0	-25,000,000,000	-4,506,000,000	0	0	0
26118	Net Investment Purchase And Sale	-4,506,000,000	-4,506,000,000	0	0	0	-136,328,592,967	-21,495,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	-1,757,089,047	1,002,252,806	-1,088,542,605	0	0	0
26222	Other Cash Receiptsfrom Operating Activities	-889,202,701	-889,202,701	0	0	0	447,889,572	11,603,095,497	11,285,526,112
26220	Cash Flowsfromusedin Operating Activities Direct	51,438,728,484	26,723,099,987	2,228,455,097	-6,025,198,276	28,512,371,676	131,084,359,442	349,438,392,180	190,358,533,077
26221	Classesof Cash Receiptsfrom Operating Activities	1,283,532,732,478	197,092,840,200	374,572,144,540	337,542,671,688	374,325,076,050	1,777,684,290,493	1,685,233,088,726	1,119,672,207,322

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
BMHS	PT Bundamedik Tbk	2024-04-15	At close: 04:09PM WIB	328	326	328	332	320.00 - 350.00	320	350	268.00 - 414.00	268	414	378,300	908,867	2,856,000,000,000	159	2	N/A	4.06 (1.22%)	4	1	Jul 03, 2023	0
BMHS	PT Bundamedik Tbk	2024-04-12	At close: 04:09PM WIB	328	326	328	332	320.00 - 350.00	320	350	268.00 - 414.00	268	414	378,300	892,037	2,856,000,000,000	158	2	N/A	4.06 (1.16%)	4	1	Jul 03, 2023	0
BMHS	PT Bundamedik Tbk	2024-04-11	At close: 04:09PM WIB	328	326	328	332	320.00 - 350.00	320	350	268.00 - 414.00	268	414	378,300	880,570	2,856,000,000,000	158	2	N/A	4.06 (1.16%)	4	1	Jul 03, 2023	0
BMHS	PT Bundamedik Tbk	2024-04-10	At close: 04:09PM WIB	328	326	328	332	320.00 - 350.00	320	350	268.00 - 414.00	268	414	378,300	874,076	2,856,000,000,000	158	2	N/A	4.06 (1.16%)	4	1	Jul 03, 2023	0
BMHS	PT Bundamedik Tbk	2024-04-05	At close: 04:09PM WIB	328	326	334	330	320.00 - 350.00	320	350	268.00 - 414.00	268	414	378,300	902,301	2,856,000,000,000	158	2	N/A	4.06 (1.16%)	4	1	Jul 03, 2023	0
BMHS	PT Bundamedik Tbk	2024-04-04	At close: 04:00PM WIB	330	348	344	330	324.00 - 348.00	324	348	268.00 - 414.00	268	414	1,097,100	911,848	2,822,000,000,000	156	2	N/A	4.06 (1.16%)	4	1	Jul 03, 2023	0
BMHS	PT Bundamedik Tbk	2024-04-03	At close: 04:11PM WIB	342	350	340	324	330.00 - 350.00	330	350	268.00 - 414.00	268	414	643,600	918,751	2,839,000,000,000	157	2	N/A	4.06 (1.16%)	4	1	Jul 03, 2023	0
BMHS	PT Bundamedik Tbk	2024-04-02	At close: 04:11PM WIB	350	350	342	334	342.00 - 350.00	342	350	268.00 - 414.00	268	414	268,900	918,272	2,942,000,000,000	163	2	N/A	4.06 (1.16%)	4	1	Jul 03, 2023	0
BMHS	PT Bundamedik Tbk	2024-04-01	At close: 04:01PM WIB	346	340	350	260	334.00 - 350.00	334	350	268.00 - 414.00	268	414	2,086,800	884,782	3,011,000,000,000	167	2	N/A	4.06 (1.16%)	4	1	Jul 03, 2023	0
BMHS	PT Bundamedik Tbk	2024-03-29	At close: 04:00PM WIB	350	350	348	348	338.00 - 350.00	338	350	268.00 - 414.00	268	414	531,700	884,782	2,977,000,000,000	165	2	N/A	4.06 (1.16%)	4	1	Jul 03, 2023	0
BMHS	PT Bundamedik Tbk	2024-03-28	At close: 04:00PM WIB	350	350	348	348	338.00 - 350.00	338	350	268.00 - 414.00	268	414	531,700	881,265	2,977,000,000,000	165	2	N/A	4.06 (1.16%)	4	1	Jul 03, 2023	0
BMHS	PT Bundamedik Tbk	2024-03-27	At close: 04:00PM WIB	348	346	0	0	340.00 - 350.00	340	350	268.00 - 414.00	268	414	360,700	880,248	3,011,000,000,000	167	2	N/A	4.06 (1.17%)	4	1	Jul 03, 2023	0
BMHS	PT Bundamedik Tbk	2024-03-26	At close: 04:00PM WIB	346	346	0	0	336.00 - 350.00	336	350	268.00 - 414.00	268	414	198,200	882,529	2,994,000,000,000	167	2	N/A	4.06 (1.17%)	4	1	Jul 03, 2023	0
BMHS	PT Bundamedik Tbk	2024-03-25	At close: 04:00PM WIB	348	356	0	0	340.00 - 356.00	340	356	268.00 - 414.00	268	414	230,300	898,012	2,977,000,000,000	166	2	N/A	4.06 (1.17%)	4	1	Jul 03, 2023	0
BMHS	PT Bundamedik Tbk	2024-03-22	At close: 04:05PM WIB	344	340	340	344	336.00 - 350.00	336	350	268.00 - 414.00	268	414	335,900	908,050	2,994,000,000,000	166	2	N/A	4.06 (1.18%)	4	1	Jul 03, 2023	0
BMHS	PT Bundamedik Tbk	2024-03-21	At close: 04:00PM WIB	336	0	0	0	0.0000 - 0.0000	0	0		0		0	898,164	0	0	2	N/A	4.06 (1.18%)	4	1	Jul 03, 2023	0
BMHS	PT Bundamedik Tbk	2024-03-14	As of 01:50PM WIB. Market open.	328	328	342	342	328.00 - 362.00	328	362	268.00 - 414.00	268	414	3,198,800	900,107	2,942,000,000,000	163	2	N/A	4.06 (1.24%)	4	1	Jul 03, 2023	340
BMHS	PT Bundamedik Tbk	2024-03-13	At close: 04:05PM WIB	322	322	322	326	320.00 - 330.00	320	330	268.00 - 414.00	268	414	909,700	932,717	2,822,000,000,000	157	2	N/A	4.06 (1.26%)	4	1	Jul 03, 2023	340
BMHS	PT Bundamedik Tbk	2024-03-11	At close: 04:00PM WIB	320	320	320	322	312.00 - 324.00	312	324	268.00 - 414.00	268	414	1,386,900	908,924	2,770,000,000,000	154	2	N/A	4.06 (1.26%)	4	1	Jul 03, 2023	340
BMHS	PT Bundamedik Tbk	2024-03-08	At close: 04:00PM WIB	320	320	320	322	312.00 - 324.00	312	324	268.00 - 414.00	268	414	1,386,900	888,036	2,770,000,000,000	153	2	N/A	4.06 (1.27%)	4	1	Jul 03, 2023	340
BMHS	PT Bundamedik Tbk	2024-03-05	At close: 04:04PM WIB	304	308	302	304	300.00 - 308.00	300	308	268.00 - 416.00	268	416	199,000	909,637	2,615,000,000,000	149	2	N/A	4.06 (1.30%)	4	1	Jul 03, 2023	340
BMHS	PT Bundamedik Tbk	2024-03-04	At close: 04:13PM WIB	312	316	302	304	302.00 - 316.00	302	316	268.00 - 416.00	268	416	685,500	923,750	2,615,000,000,000	145	2	N/A	4.06 (1.30%)	4	1	Jul 03, 2023	340
BMHS	PT Bundamedik Tbk	2024-03-01	At close: 04:06PM WIB	312	310	306	312	298.00 - 316.00	298	316	268.00 - 416.00	268	416	530,500	915,324	2,684,000,000,000	149	2	N/A	4.06 (1.30%)	4	1	Jul 03, 2023	340
BMHS	PT Bundamedik Tbk	2024-02-29	At close: 04:08PM WIB	312	316	310	312	306.00 - 316.00	306	316	268.00 - 416.00	268	416	134,900	908,994	2,684,000,000,000	149	2	N/A	4.06 (1.30%)	4	1	Jul 03, 2023	340
BMHS	PT Bundamedik Tbk	2024-02-28	At close: 03:47PM WIB	304	310	310	312	306.00 - 312.00	306	312	268.00 - 416.00	268	416	398,500	906,211	2,684,000,000,000	149	2	N/A	4.06 (1.34%)	4	1	Jul 03, 2023	340
BMHS	PT Bundamedik Tbk	2024-02-27	At close: 04:01PM WIB	302	302	300	304	300.00 - 306.00	300	306	268.00 - 416.00	268	416	1,708,600	877,998	2,615,000,000,000	144	2	N/A	4.06 (1.34%)	4	1	Jul 03, 2023	340
BMHS	PT Bundamedik Tbk	2024-02-26	At close: 04:00PM WIB	302	304	300	304	300.00 - 310.00	300	310	268.00 - 416.00	268	416	97,000	877,133	2,598,000,000,000	143	2	N/A	4.06 (1.34%)	4	1	Jul 03, 2023	340
BMHS	PT Bundamedik Tbk	2024-02-23	At close: 04:11PM WIB	300	300	300	302	296.00 - 302.00	296	302	268.00 - 420.00	268	420	407,600	870,535	2,598,000,000,000	144	2	N/A	4.06 (1.35%)	4	1	Jul 03, 2023	340
BMHS	PT Bundamedik Tbk (BMHS.JK)	2024-02-22	At close: 03:48PM WIB	300	300	296	300	294.00 - 310.00	294	310	268.00 - 420.00	268	420	1,600,900	848,511	2,581,000,000,000	143	2	N/A	4.06 (1.35%)	4	1	Jul 03, 2023	340
BMHS	PT Bundamedik Tbk (BMHS.JK)	2024-02-21	At close: 03:49PM WIB	298	310	296	298	296.00 - 310.00	296	310	268.00 - 420.00	268	420	700,100	837,632	2,581,000,000,000	144	2	N/A	4.06 (1.36%)	4	1	Jul 03, 2023	340

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward 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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual 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)
BMHS	PT Bundamedik Tbk	2024-04-15	2,860,000,000,000	3,800,000,000,000	158	26	2	2	3	19	0	0	414	268	321	357	892	596	8,600,000,000	0	1,850,000,000	79	4	1	0	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	9	2	1	1,490,000,000,000	173	-9	182,470,000,000	7,460,000,000	2	-87	627,820,000,000	73	1,120,000,000,000	62	2	185	51,440,000,000	-85,630,000,000
BMHS	PT Bundamedik Tbk	2024-04-12	2,860,000,000,000	3,800,000,000,000	158	26	2	2	3	19	0	0	414	268	321	357	881	596	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-04-11	2,860,000,000,000	3,800,000,000,000	158	26	2	2	3	19	0	0	414	268	321	357	874	596	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-04-10	2,860,000,000,000	3,800,000,000,000	158	26	2	2	3	19	0	0	414	268	321	357	874	596	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-04-05	2,840,000,000,000	3,730,000,000,000	163	26	2	2	2	17	0	0	414	0	320	357	912	589	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-04-04	2,940,000,000,000	3,830,000,000,000	163	26	2	2	3	18	0	0	414	0	320	357	919	564	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-04-03	2,940,000,000,000	3,830,000,000,000	163	26	2	2	3	18	0	0	414	0	319	357	918	613	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-04-02	3,010,000,000,000	3,900,000,000,000	167	26	2	2	3	18	0	0	414	0	318	357	885	870	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-04-01	2,980,000,000,000	3,870,000,000,000	165	26	2	2	3	18	0	0	414	0	318	357	885	870	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-03-29	2,980,000,000,000	3,870,000,000,000	165	26	2	2	3	18	0	0	414	268	318	357	881	1,440,000	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-03-28	3,010,000,000,000	3,900,000,000,000	167	26	2	2	3	18	0	0	414	0	317	357	880	1,500,000	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-03-27	2,990,000,000,000	3,890,000,000,000	166	26	2	2	3	18	0	0	414	0	316	358	883	1,640,000	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-03-26	2,990,000,000,000	3,890,000,000,000	166	26	2	2	3	18	0	0	414	0	315	358	898	1,810,000	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-03-25	2,990,000,000,000	3,890,000,000,000	166	26	2	2	3	18	0	0	414	268	315	358	898	1,810,000	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-03-22	2,960,000,000,000	3,850,000,000,000	164	26	2	2	3	18	0	0	414	0	314	358	898	1,730,000	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-03-21	2,890,000,000,000	3,780,000,000,000	160	26	2	2	2	17	0	0	414	268	314	358	898	1,730,000	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-03-14	2,820,000,000,000	3,710,000,000,000	156	26	2	2	2	17	0	0	414	0	312	359	933	707	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-03-13	2,770,000,000,000	3,660,000,000,000	153	26	2	2	2	17	0	0	414	0	312	359	919	707	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-03-11	2,770,000,000,000	3,660,000,000,000	153	26	2	2	2	17	0	0	414	268	312	359	896	707	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-03-08	2,750,000,000,000	3,650,000,000,000	152	26	2	2	2	17	0	0	414	268	313	359	888	609	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-03-05	2,680,000,000,000	3,580,000,000,000	149	30	2	2	2	16	0	0	416	0	315	360	924	1,100,000	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-03-04	2,680,000,000,000	3,580,000,000,000	149	30	2	2	2	16	0	0	416	268	315	360	924	1,100,000	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-03-01	2,680,000,000,000	3,580,000,000,000	149	30	2	2	2	16	0	0	416	268	315	361	915	1,220,000	8,600,000,000	0	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-02-29	2,680,000,000,000	3,580,000,000,000	149	30	2	2	2	16	-24	27	416	268	316	361	909	1,440,000	8,600,000,000	8,720,000,000	1,850,000,000	79	4	1	2	0	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-02-28	2,620,000,000,000	3,510,000,000,000	145	29	2	2	2	16	-27	28	416	0	317	362	878	1,320,000	8,600,000,000	8,720,000,000	1,850,000,000	79	4	1	2	1	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-02-27	2,600,000,000,000	3,490,000,000,000	144	29	2	2	2	16	0	0	416	0	318	362	877	1,380,000	8,600,000,000	0	1,850,000,000	79	4	1	2	1	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk	2024-02-26	2,600,000,000,000	3,490,000,000,000	144	29	2	2	2	16	0	0	416	0	318	362	877	1,380,000	8,600,000,000	0	1,850,000,000	79	4	1	2	1	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk (BMHS.JK)	2024-02-23	2,580,000,000,000	3,470,000,000,000	143	29	2	2	2	16	0	0	420	0	321	363	849	1,270,000	8,600,000,000	0	1,850,000,000	79	4	1	2	1	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk (BMHS.JK)	2024-02-22	2,580,000,000,000	3,470,000,000,000	143	29	2	2	2	16	-26	24	420	268	321	363	849	1,270,000	8,600,000,000	8,720,000,000	1,850,000,000	79	4	1	2	1	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000
BMHS	PT Bundamedik Tbk (BMHS.JK)	2024-02-21	2,560,000,000,000	3,460,000,000,000	142	29	2	2	2	16	0	0	420	268	322	363	838	1,220,000	8,600,000,000	0	1,850,000,000	79	4	1	2	1	71	N/A	Jul 03, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,530,000,000,000	178	-9	197,570,000,000	15,710,000,000	2	-90	632,540,000,000	74	1,090,000,000,000	61	2	169	66,370,000,000	-76,930,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	310	310	310	310	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	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	308	310	308	310	50,100
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	308	308	304	308	0
2024-05-08	15:43:00	304	304	304	304	35,000
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	15:33:34	310	310	310	310	0
2024-05-08	15:33:00	310	310	310	310	0
2024-05-08	15:32:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	310	310	310	310	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	0	0	0	0	0
2024-05-08	15:46:00	308	310	308	310	50,100
2024-05-08	15:44:00	308	308	304	308	0
2024-05-08	15:42:00	304	304	304	304	35,000
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	15:33:34	310	310	310	310	0
2024-05-08	15:32:00	310	310	310	310	0
2024-05-08	15:30:00	306	310	306	310	113,200
2024-05-08	15:28:00	306	306	306	306	100
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	300	300	300	300	0
2024-05-08	15:14:00	302	302	300	300	18,600
2024-05-08	15:12:00	302	302	302	302	8,900
2024-05-08	15:10:00	306	306	306	306	200
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	310	310	310	310	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	308	310	308	310	50,100
2024-05-08	15:40:00	304	308	304	308	25,300
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:33:34	310	310	310	310	0
2024-05-08	15:30:00	306	310	306	310	100,300
2024-05-08	15:25:00	306	306	306	306	100
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	302	302	300	300	17,900
2024-05-08	15:10:00	306	306	302	302	9,100
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	306	308	306	308	1,100
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	308	308	308	308	100
2024-05-08	14:43:33	308	308	308	308	0
2024-05-08	14:40:00	308	308	308	308	200
2024-05-08	14:35:00	308	308	304	308	12,000
2024-05-08	14:30:00	304	308	304	308	219,900
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	310	310	310	310	0
2024-05-08	14:00:00	308	310	306	306	9,500
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	306	310	306	310	6,600
2024-05-08	13:46:09	310	310	310	310	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	310	310	310	310	0
2024-05-08	15:45:00	308	310	308	310	50,100
2024-05-08	15:33:34	310	310	310	310	0
2024-05-08	15:30:00	306	310	304	308	125,600
2024-05-08	15:15:00	302	306	300	306	18,000
2024-05-08	15:00:00	306	308	302	302	10,200
2024-05-08	14:45:00	308	308	308	308	100
2024-05-08	14:43:33	308	308	308	308	0
2024-05-08	14:30:00	304	308	304	308	232,100
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	308	310	306	310	9,500
2024-05-08	13:46:09	310	310	310	310	0
2024-05-08	13:45:00	310	310	306	310	57,300
2024-05-08	13:30:00	306	310	304	310	61,900
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	11:53:05	306	306	306	306	0
2024-05-08	11:45:00	304	308	304	306	59,100
2024-05-08	11:30:00	304	306	304	304	26,500
2024-05-08	11:15:00	306	306	306	306	500
2024-05-08	11:02:40	306	306	306	306	0
2024-05-08	11:00:00	306	306	306	306	200
2024-05-08	10:45:00	308	308	306	306	10,000
2024-05-08	10:35:36	308	308	308	308	0
2024-05-08	10:30:00	308	308	308	308	100
2024-05-08	10:15:00	306	310	306	308	4,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	310	310	310	310	0
2024-05-08	15:33:34	310	310	310	310	0
2024-05-08	15:30:00	306	310	304	310	175,700
2024-05-08	15:00:00	306	308	300	306	28,200
2024-05-08	14:43:33	308	308	308	308	0
2024-05-08	14:30:00	304	308	304	308	232,200
2024-05-08	14:00:00	308	310	306	310	9,500
2024-05-08	13:46:09	310	310	310	310	0
2024-05-08	13:30:00	306	310	304	310	119,200
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	11:53:05	306	306	306	306	0
2024-05-08	11:30:00	304	308	304	306	85,600
2024-05-08	11:02:40	306	306	306	306	0
2024-05-08	11:00:00	306	306	306	306	700
2024-05-08	10:35:36	308	308	308	308	0
2024-05-08	10:30:00	308	308	306	306	10,100
2024-05-08	10:00:00	310	310	306	308	4,500
2024-05-08	09:52:52	308	308	308	308	0
2024-05-08	09:30:00	308	308	308	308	300
2024-05-08	09:09:00	310	310	310	310	0
2024-05-08	09:00:00	312	312	308	310	1,400
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:48:21	308	308	308	308	0
2024-05-07	14:30:00	308	308	308	308	100
2024-05-07	14:00:00	308	308	308	308	100
2024-05-07	13:52:48	306	306	306	306	0
2024-05-07	13:30:00	308	310	306	306	40,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	310	310	310	310	0
2024-05-08	15:33:34	310	310	310	310	0
2024-05-08	15:00:00	306	310	300	310	203,900
2024-05-08	14:43:33	308	308	308	308	0
2024-05-08	14:00:00	308	310	304	308	20,500
2024-05-08	13:46:09	310	310	310	310	0
2024-05-08	13:00:00	306	310	304	310	119,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:05	306	306	306	306	0
2024-05-08	11:02:40	306	306	306	306	0
2024-05-08	11:00:00	306	308	304	306	75,600
2024-05-08	10:35:36	308	308	308	308	0
2024-05-08	10:00:00	310	310	306	306	14,600
2024-05-08	09:52:52	308	308	308	308	0
2024-05-08	09:09:00	310	310	310	310	0
2024-05-08	09:00:00	312	312	308	308	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:48:21	308	308	308	308	0
2024-05-07	14:00:00	308	308	308	308	200
2024-05-07	13:52:48	306	306	306	306	0
2024-05-07	13:00:00	308	310	306	306	40,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:05	310	310	310	310	0
2024-05-07	11:20:13	308	308	308	308	0
2024-05-07	11:00:00	304	310	300	310	157,100
2024-05-07	10:34:31	304	304	304	304	0
2024-05-07	10:00:00	304	308	304	308	38,500
2024-05-07	09:31:48	310	310	310	310	0
2024-05-07	09:00:04	312	312	312	312	0
2024-05-07	09:00:00	312	312	302	308	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	310	310	310	310	0
2024-05-08	15:33:34	310	310	310	310	0
2024-05-08	15:00:00	306	310	300	310	254,000
2024-05-08	14:43:33	308	308	308	308	0
2024-05-08	13:46:09	310	310	310	310	0
2024-05-08	13:30:00	306	310	304	308	360,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:05	306	306	306	306	0
2024-05-08	11:02:40	306	306	306	306	0
2024-05-08	10:35:36	308	308	308	308	0
2024-05-08	10:30:00	308	308	304	306	96,400
2024-05-08	09:52:52	308	308	308	308	0
2024-05-08	09:09:00	310	310	310	310	0
2024-05-08	09:00:00	312	312	306	308	6,200
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:48:21	308	308	308	308	0
2024-05-07	13:52:48	306	306	306	306	0
2024-05-07	13:30:00	308	310	306	308	40,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:05	310	310	310	310	0
2024-05-07	11:20:13	308	308	308	308	0
2024-05-07	10:34:31	304	304	304	304	0
2024-05-07	10:30:00	304	310	300	310	163,700
2024-05-07	09:31:48	310	310	310	310	0
2024-05-07	09:00:04	312	312	312	312	0
2024-05-07	09:00:00	312	312	302	308	92,600
2024-05-06	15:01:07	306	306	306	306	0
2024-05-06	15:00:00	306	308	304	308	489,000
2024-05-06	14:31:33	306	306	306	306	0
2024-05-06	13:35:52	308	308	308	308	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	312	312	300	310	486,200
2024-05-07	09:00:00	312	312	300	308	296,900
2024-05-06	09:00:00	314	314	304	308	479,700
2024-05-03	09:00:00	310	316	304	308	309,700
2024-05-02	09:00:00	312	314	302	306	953,700
2024-04-30	09:00:00	314	320	306	312	538,700
2024-04-29	09:00:00	314	318	300	314	253,500
2024-04-26	09:00:00	320	320	304	312	55,400
2024-04-25	09:00:00	316	316	308	314	212,300
2024-04-24	09:00:00	324	324	296	310	1,274,000
2024-04-23	09:00:00	312	314	306	312	251,800
2024-04-22	09:00:00	320	320	306	308	359,000
2024-04-19	09:00:00	324	328	306	314	712,900
2024-04-18	09:00:00	320	336	308	322	706,600
2024-04-17	09:00:00	318	334	312	322	667,300
2024-04-16	09:00:00	328	328	312	312	682,700
2024-04-05	09:00:00	326	350	320	332	378,300
2024-04-04	09:00:00	332	344	324	328	1,096,000
2024-04-03	09:00:00	350	350	330	330	643,600
2024-04-02	09:00:00	350	350	342	342	268,900
2024-04-01	09:00:00	340	350	334	350	2,086,800
2024-03-28	09:00:00	350	350	338	346	531,700
2024-03-27	09:00:00	346	350	340	350	360,700
2024-03-26	09:00:00	348	348	348	348	0
2024-03-25	09:00:00	348	348	348	348	0
2024-03-22	09:00:00	340	350	336	348	335,900
2024-03-21	09:00:00	328	358	328	344	842,300
2024-03-20	09:00:00	348	360	320	336	820,500
2024-03-19	09:00:00	350	350	334	346	396,700
2024-03-18	09:00:00	358	368	340	344	752,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	312	312	300	308	296,900
2024-05-06	09:00:00	314	314	304	308	479,700
2024-05-03	09:00:00	310	316	304	308	309,700
2024-05-02	09:00:00	312	314	302	306	953,700
2024-04-30	09:00:00	314	320	306	312	538,700
2024-04-29	09:00:00	314	318	300	314	253,500
2024-04-26	09:00:00	320	320	304	312	55,400
2024-04-25	09:00:00	316	316	308	314	212,300
2024-04-24	09:00:00	324	324	296	310	1,274,000
2024-04-23	09:00:00	312	314	306	312	251,800
2024-04-22	09:00:00	320	320	306	308	359,000
2024-04-19	09:00:00	324	328	306	314	712,900
2024-04-18	09:00:00	320	336	308	322	706,600
2024-04-17	09:00:00	318	334	312	322	667,300
2024-04-16	09:00:00	328	328	312	312	682,700
2024-04-05	09:00:00	326	350	320	332	378,300
2024-04-04	09:00:00	332	344	324	328	1,096,000
2024-04-03	09:00:00	350	350	330	330	643,600
2024-04-02	09:00:00	350	350	342	342	268,900
2024-04-01	09:00:00	340	350	334	350	2,086,800
2024-03-28	09:00:00	350	350	338	346	531,700
2024-03-27	09:00:00	346	350	340	350	360,700
2024-03-26	09:00:00	348	348	348	348	0
2024-03-25	09:00:00	348	348	348	348	0
2024-03-22	09:00:00	340	350	336	348	335,900
2024-03-21	09:00:00	328	358	328	344	842,300
2024-03-20	09:00:00	348	360	320	336	820,500
2024-03-19	09:00:00	350	350	334	346	396,700
2024-03-18	09:00:00	358	368	340	344	752,000
2024-03-15	09:00:00	360	376	354	360	4,663,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	314	314	300	310	1,262,800
2024-04-28	00:00:00	314	320	300	308	2,055,600
2024-04-21	00:00:00	320	324	296	312	2,152,500
2024-04-14	00:00:00	328	336	306	314	2,769,500
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	340	350	320	332	4,473,600
2024-03-24	00:00:00	348	350	338	346	892,400
2024-03-17	00:00:00	358	368	320	348	3,147,400
2024-03-10	00:00:00	322	376	320	360	11,824,300
2024-03-03	00:00:00	316	348	300	322	4,196,700
2024-02-25	00:00:00	304	316	298	312	2,869,500
2024-02-18	00:00:00	312	312	294	302	8,148,600
2024-02-11	00:00:00	316	320	300	304	4,915,400
2024-02-04	00:00:00	310	330	306	316	1,625,500
2024-01-28	00:00:00	320	328	306	308	1,076,200
2024-01-21	00:00:00	322	328	300	316	2,159,900
2024-01-14	00:00:00	314	338	306	312	2,840,500
2024-01-07	00:00:00	318	338	304	314	4,541,800
2023-12-31	00:00:00	326	340	314	318	3,079,200
2023-12-24	00:00:00	336	342	316	326	761,700
2023-12-17	00:00:00	336	350	268	336	10,904,600
2023-12-10	00:00:00	372	378	328	336	5,773,400
2023-12-03	00:00:00	376	396	342	372	4,923,000
2023-11-26	00:00:00	380	380	370	378	1,001,100
2023-11-19	00:00:00	380	380	370	378	546,800
2023-11-12	00:00:00	378	382	360	378	709,400
2023-11-05	00:00:00	390	390	354	366	3,080,900
2023-10-29	00:00:00	392	400	372	390	3,376,800
2023-10-22	00:00:00	390	402	380	382	3,718,600
2023-10-15	00:00:00	402	402	384	386	1,082,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	312	316	300	310	2,526,200
2024-03-31	00:00:00	340	350	296	312	10,187,800
2024-02-29	00:00:00	310	376	298	346	20,591,300
2024-01-31	00:00:00	310	330	294	312	17,438,000
2023-12-31	00:00:00	326	340	300	310	13,288,100
2023-11-30	00:00:00	376	396	268	326	22,566,000
2023-10-31	00:00:00	384	400	354	376	6,555,300
2023-09-30	00:00:00	404	414	372	384	21,346,300
2023-08-31	00:00:00	378	408	342	400	22,658,100
2023-07-31	00:00:00	384	388	358	374	10,459,800
2023-06-30	00:00:00	356	402	350	384	30,553,800
2023-05-31	00:00:00	378	390	342	354	13,684,600
2023-04-30	00:00:00	400	402	366	378	12,104,800
2023-03-31	00:00:00	388	390	382	384	120,000
2023-02-28	00:00:00	382	388	376	388	249,300
2023-01-31	00:00:00	410	414	406	414	1,707,800
2022-12-31	00:00:00	416	438	398	420	29,053,200
2022-11-30	00:00:00	408	440	364	412	60,012,100
2022-10-31	00:00:00	510	515	392	406	129,946,000
2022-09-30	00:00:00	575	590	505	510	56,339,800
2022-08-31	00:00:00	575	635	496	575	124,142,400
2022-07-31	00:00:00	600	620	570	575	74,704,000
2022-06-30	00:00:00	620	620	540	600	189,667,400
2022-05-31	00:00:00	680	680	575	655	371,701,300
2022-04-30	00:00:00	705	705	540	680	270,077,900
2022-03-31	00:00:00	700	790	655	705	384,510,400
2022-02-28	00:00:00	720	765	695	705	376,398,800
2022-01-31	00:00:00	815	830	680	720	268,570,900
2021-12-31	00:00:00	830	855	755	815	382,356,800
2021-11-30	00:00:00	855	900	785	830	787,451,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	312	316	300	310	2,526,200
2024-03-31	00:00:00	340	350	296	314	9,649,100
2024-02-29	00:00:00	310	376	298	346	20,591,300
2024-01-31	00:00:00	310	376	294	312	48,217,100
2023-12-31	00:00:00	326	376	294	346	51,317,400
2023-11-30	00:00:00	376	396	268	312	53,292,100
2023-10-31	00:00:00	384	400	268	310	42,409,400
2023-09-30	00:00:00	404	414	268	326	50,467,600
2023-08-31	00:00:00	378	414	342	376	50,559,700
2023-07-31	00:00:00	384	414	342	384	54,464,200
2023-06-30	00:00:00	356	408	342	400	63,671,700
2023-05-31	00:00:00	378	402	342	374	54,698,200
2023-04-30	00:00:00	378	402	342	384	44,238,400
2023-03-31	00:00:00	384	402	342	354	29,205,300
2023-02-28	00:00:00	382	404	366	378	33,173,100
2023-01-31	00:00:00	414	416	354	384	39,088,500
2022-12-31	00:00:00	416	438	354	388	71,834,000
2022-09-30	00:00:00	575	590	364	412	246,297,900
2022-06-30	00:00:00	620	635	496	575	388,513,800
2022-03-31	00:00:00	700	790	540	655	1,026,289,600
2021-12-31	00:00:00	830	855	680	705	1,027,326,500
2021-09-30	00:00:00	1,085	1,095	785	830	2,918,601,800
2021-06-30	00:00:00	1,100	1,155	950	1,095	1,894,600,100

Dividends Amount

Date	Time	Amount
2023-07-03	09:00:00	2
2022-08-01	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	2	0.14 %
2022	1	3	0.23 %

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