Informasi Saham BMSR PT Bintang Mitra Semestaraya 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
102	Enterprises Value E B I T D A Ratio	1	1	1	17
14012	Pb Ratio	4	1	1	1
14008	Pe Ratio	7	2	4	2
101	Enterprises Value Revenue Ratio	11	0	0	1
40001	Market Cap	14	419,630,408,688	389,491,208,064	892,584,018,480
14010	Ps Ratio	21	0	0	0
40002	Enterprise Value	37	308,693,677,066	227,436,989,313	652,264,673,015

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	1	1	1	1	1	17
14012	Pb Ratio	4	1	1	1	1	1	1
14008	Pe Ratio	7	2	4	2	1	2	2
101	Enterprises Value Revenue Ratio	11	0	0	0	0	0	1
40001	Market Cap	14	419,630,408,688	389,491,208,064	479,908,809,936	375,580,807,776	770,868,015,960	892,584,018,480
14010	Ps Ratio	21	0	0	0	0	0	0
40002	Enterprise Value	37	308,693,677,066	227,436,989,313	341,797,139,971	232,462,372,009	543,956,015,900	652,264,673,015

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	233,818,831,757	118,261,663,054	433,889,881,728	272,972,155,657	52,796,013,801
20304	Write Off	0	0	0	65,438,321	107,879,945
20091	Net Income	174,797,980,396	96,072,469,911	375,486,730,238	179,419,547,565	-1,276,221,557
29004	Basic E P S	151	0	324	155	-1
20190	E B I T D A	236,932,605,840	118,965,939,276	436,838,752,891	275,761,925,994	55,059,195,620
20046	Gross Profit	314,072,956,194	80,886,298,751	597,206,688,916	297,483,370,956	204,476,615,000
29009	Diluted E P S	151	0	324	155	-1
20136	Pretax Income	210,259,609,833	112,772,350,433	407,157,095,284	241,843,074,595	12,625,968,440
20145	Tax Provision	35,567,647,859	16,080,939,795	32,647,985,240	63,794,566,504	11,567,420,380
20100	Total Revenue	3,859,879,267,941	832,353,090,772	4,830,287,518,791	3,309,550,194,031	2,597,432,424,347
20164	Total Expenses	3,721,697,235,658	800,364,766,962	4,396,447,152,251	3,168,496,296,086	2,549,838,877,535
20013	Cost Of Revenue	3,545,806,311,747	751,466,792,021	4,233,080,829,875	3,012,066,823,075	2,392,955,809,347
20177	Interest Income	11,412,110,005	11,412,110,005	7,907,952,847	0	0
20057	Interest Expense	23,559,221,924	5,489,312,621	26,732,786,444	31,129,081,062	40,170,045,361
20109	Operating Income	138,182,032,283	31,988,323,810	433,840,366,540	141,053,897,945	47,593,546,812
20316	Normalized Income	178,553,117,839	97,024,727,155	379,791,546,493	182,980,786,620	1,530,239,194
20108	Operating Expense	175,890,923,911	48,897,974,941	163,366,322,376	156,429,473,011	156,883,068,188
20112	Operating Revenue	3,859,879,267,941	832,353,090,772	4,830,287,518,791	3,309,550,194,031	2,597,432,424,347
20087	Minority Interests	106,018,422	-618,940,727	977,620,194	1,371,039,474	-2,334,769,617
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-12,147,111,919	5,922,797,384	-18,824,833,597	-31,129,081,062	-40,170,045,361
20416	Total Unusual Items	229,167	229,167	-398,978,634	0	2,466,439,170
29010	Basic Average Shares	1,159,200,024	0	1,159,200,024	1,159,200,024	1,159,200,024
20269	Other Special Charges	-229,167	-229,167	398,978,634	0	-2,466,439,170
20287	Rent And Landing Fees	2,088,350,000	580,905,000	1,617,050,000	833,980,000	803,700,000
29011	Diluted Average Shares	1,159,200,024	0	1,159,200,024	1,159,200,024	1,159,200,024
20420	Normalized E B I T D A	236,932,376,673	118,965,710,109	437,237,731,525	275,761,925,994	52,592,756,450
20162	Special Income Charges	-2,050,921,744	-512,558,561	-2,450,129,545	-2,051,150,911	-194,298,046
20315	Reconciled Depreciation	3,113,774,083	704,276,222	2,948,871,163	2,789,770,337	2,263,181,819
20312	Other Operating Expenses	5,201,878,014	3,517,871,001	2,101,868,435	1,562,235,867	854,698,640
20440	Rent Expense Supplemental	2,088,350,000	580,905,000	1,617,050,000	833,980,000	803,700,000
20314	Reconciled Cost Of Revenue	3,545,806,311,747	751,466,792,021	4,233,080,829,875	3,012,066,823,075	2,392,955,809,347
20419	Tax Effect Of Unusual Items	-346,935,212	-73,089,045	-196,464,201	-541,062,767	-48,574,512
20018	Depreciation Income Statement	3,113,774,083	704,276,222	2,948,871,163	2,789,770,337	2,263,181,819
20075	Interest Income Non Operating	11,412,110,005	11,412,110,005	7,907,952,847	0	0
20158	Selling And Marketing Expense	137,128,472,777	35,787,974,619	137,587,032,440	135,740,960,817	136,574,912,841
20064	Interest Expense Non Operating	23,559,221,924	5,489,312,621	26,732,786,444	31,129,081,062	40,170,045,361
20093	Net Income Common Stockholders	174,797,980,396	96,072,469,911	375,486,730,238	179,419,547,565	-1,276,221,557
20094	Net Income Continuous Operations	174,691,961,974	96,691,410,638	374,509,110,044	178,048,508,091	1,058,548,060
20045	General And Administrative Expense	7,556,321,299	3,944,882,223	4,522,265,137	2,959,488,233	3,331,658,117
20159	Selling General And Administration	144,684,794,076	39,732,856,842	142,109,297,577	138,700,449,050	139,906,570,958
20435	Total Operating Income As Reported	138,367,721,217	32,174,012,744	433,448,338,741	141,119,336,266	47,701,426,757
20412	Other Non Operating Income Expenses	57,851,170,805	45,498,320,550	-9,046,745,768	134,828,841,487	6,370,803,044
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	174,797,980,396	96,072,469,911	375,486,730,238	179,419,547,565	-1,276,221,557
20417	Total Unusual Items Excluding Goodwill	-2,050,921,744	-512,558,561	-2,450,129,545	-2,051,150,911	-194,298,046
20077	Net Non Operating Interest Income Expense	-12,147,111,919	5,922,797,384	-18,824,833,597	-31,129,081,062	-40,170,045,361
20346	Net Income Including Noncontrolling Interests	174,691,961,974	96,691,410,638	374,509,110,044	178,048,508,091	1,058,548,060
20019	Depreciation And Amortization In Income Statement	3,113,774,083	704,276,222	2,948,871,163	2,789,770,337	2,263,181,819
20309	Net Income From Continuing And Discontinued Operation	174,797,980,396	96,072,469,911	375,486,730,238	179,419,547,565	-1,276,221,557
20331	Net Income From Continuing Operation Net Minority Interest	174,797,980,396	96,072,469,911	375,486,730,238	179,419,547,565	-1,276,221,557

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	233,818,831,757	118,261,663,054	64,856,565,951	16,607,002,454	34,093,600,298	433,889,881,728	272,972,155,657	52,796,013,801
20304	Write Off	0	0	0	0	0	0	65,438,321	107,879,945
20091	Net Income	174,797,980,396	96,072,469,911	48,776,826,197	7,877,015,729	22,071,668,559	375,486,730,238	179,419,547,565	-1,276,221,557
29004	Basic E P S	151	0	91	0	19	324	155	-1
20190	E B I T D A	236,932,605,840	118,965,939,276	65,812,986,260	17,334,002,649	34,819,677,655	436,838,752,891	275,761,925,994	55,059,195,620
20046	Gross Profit	314,072,956,194	80,886,298,751	88,669,299,210	67,363,996,110	77,153,362,123	597,206,688,916	297,483,370,956	204,476,615,000
29009	Diluted E P S	151	0	91	0	19	324	155	-1
20136	Pretax Income	210,259,609,833	112,772,350,433	59,428,531,722	10,141,580,388	27,917,147,290	407,157,095,284	241,843,074,595	12,625,968,440
20145	Tax Provision	35,567,647,859	16,080,939,795	11,014,733,863	2,456,227,528	6,015,746,673	32,647,985,240	63,794,566,504	11,567,420,380
20100	Total Revenue	3,859,879,267,941	832,353,090,772	876,764,359,475	929,130,579,511	1,221,631,238,183	4,830,287,518,791	3,309,550,194,031	2,597,432,424,347
20164	Total Expenses	3,721,697,235,658	800,364,766,962	819,179,798,433	913,444,191,598	1,188,708,478,665	4,396,447,152,251	3,168,496,296,086	2,549,838,877,535
20013	Cost Of Revenue	3,545,806,311,747	751,466,792,021	788,095,060,265	861,766,583,401	1,144,477,876,060	4,233,080,829,875	3,012,066,823,075	2,392,955,809,347
20177	Interest Income	11,412,110,005	11,412,110,005	0	0	0	7,907,952,847	0	0
20057	Interest Expense	23,559,221,924	5,489,312,621	5,428,034,229	6,465,422,066	6,176,453,008	26,732,786,444	31,129,081,062	40,170,045,361
20109	Operating Income	138,182,032,283	31,988,323,810	57,584,561,042	15,686,387,913	32,922,759,518	433,840,366,540	141,053,897,945	47,593,546,812
20316	Normalized Income	178,553,117,839	97,024,727,155	49,707,359,420	8,778,397,195	22,986,745,579	379,791,546,493	182,980,786,620	1,530,239,194
20108	Operating Expense	175,890,923,911	48,897,974,941	31,084,738,168	51,677,608,197	44,230,602,605	163,366,322,376	156,429,473,011	156,883,068,188
20112	Operating Revenue	3,859,879,267,941	832,353,090,772	876,764,359,475	929,130,579,511	1,221,631,238,183	4,830,287,518,791	3,309,550,194,031	2,597,432,424,347
20087	Minority Interests	106,018,422	-618,940,727	363,028,338	191,662,869	170,267,942	977,620,194	1,371,039,474	-2,334,769,617
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-12,147,111,919	5,922,797,384	-5,428,034,229	-6,465,422,066	-6,176,453,008	-18,824,833,597	-31,129,081,062	-40,170,045,361
20416	Total Unusual Items	229,167	229,167	0	0	0	-398,978,634	0	2,466,439,170
29010	Basic Average Shares	1,159,200,024	0	1,159,200,024	0	1,159,200,024	1,159,200,024	1,159,200,024	1,159,200,024
20269	Other Special Charges	-229,167	-229,167	0	0	0	398,978,634	0	-2,466,439,170
20287	Rent And Landing Fees	2,088,350,000	580,905,000	510,275,000	791,385,000	205,785,000	1,617,050,000	833,980,000	803,700,000
29011	Diluted Average Shares	1,159,200,024	0	1,159,200,024	0	1,159,200,024	1,159,200,024	1,159,200,024	1,159,200,024
20420	Normalized E B I T D A	236,932,376,673	118,965,710,109	65,812,986,260	17,334,002,649	34,819,677,655	437,237,731,525	275,761,925,994	52,592,756,450
20162	Special Income Charges	-2,050,921,744	-512,558,561	-512,787,728	-512,787,728	-512,787,727	-2,450,129,545	-2,051,150,911	-194,298,046
20315	Reconciled Depreciation	3,113,774,083	704,276,222	956,420,309	727,000,195	726,077,357	2,948,871,163	2,789,770,337	2,263,181,819
20312	Other Operating Expenses	5,201,878,014	3,517,871,001	1,141,488,344	466,665,598	75,853,071	2,101,868,435	1,562,235,867	854,698,640
20440	Rent Expense Supplemental	2,088,350,000	580,905,000	510,275,000	791,385,000	205,785,000	1,617,050,000	833,980,000	803,700,000
20314	Reconciled Cost Of Revenue	3,545,806,311,747	751,466,792,021	788,095,060,265	861,766,583,401	1,144,477,876,060	4,233,080,829,875	3,012,066,823,075	2,392,955,809,347
20419	Tax Effect Of Unusual Items	-346,935,212	-73,089,045	-95,042,233	-124,193,990	-110,498,434	-196,464,201	-541,062,767	-48,574,512
20018	Depreciation Income Statement	3,113,774,083	704,276,222	956,420,309	727,000,195	726,077,357	2,948,871,163	2,789,770,337	2,263,181,819
20075	Interest Income Non Operating	11,412,110,005	11,412,110,005	0	0	0	7,907,952,847	0	0
20158	Selling And Marketing Expense	137,128,472,777	35,787,974,619	26,128,297,896	35,807,026,610	39,405,173,652	137,587,032,440	135,740,960,817	136,574,912,841
20064	Interest Expense Non Operating	23,559,221,924	5,489,312,621	5,428,034,229	6,465,422,066	6,176,453,008	26,732,786,444	31,129,081,062	40,170,045,361
20093	Net Income Common Stockholders	174,797,980,396	96,072,469,911	48,776,826,197	7,877,015,729	22,071,668,559	375,486,730,238	179,419,547,565	-1,276,221,557
20094	Net Income Continuous Operations	174,691,961,974	96,691,410,638	48,413,797,859	7,685,352,860	21,901,400,617	374,509,110,044	178,048,508,091	1,058,548,060
20045	General And Administrative Expense	7,556,321,299	3,944,882,223	34,039,337	2,497,448,297	1,079,951,442	4,522,265,137	2,959,488,233	3,331,658,117
20159	Selling General And Administration	144,684,794,076	39,732,856,842	26,162,337,233	38,304,474,907	40,485,125,094	142,109,297,577	138,700,449,050	139,906,570,958
20435	Total Operating Income As Reported	138,367,721,217	32,174,012,744	57,584,561,042	15,686,387,913	32,922,759,518	433,448,338,741	141,119,336,266	47,701,426,757
20412	Other Non Operating Income Expenses	57,851,170,805	45,498,320,550	6,086,261,938	1,416,943,574	4,849,644,743	-9,046,745,768	134,828,841,487	6,370,803,044
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	174,797,980,396	96,072,469,911	48,776,826,197	7,877,015,729	22,071,668,559	375,486,730,238	179,419,547,565	-1,276,221,557
20417	Total Unusual Items Excluding Goodwill	-2,050,921,744	-512,558,561	-512,787,728	-512,787,728	-512,787,727	-2,450,129,545	-2,051,150,911	-194,298,046
20077	Net Non Operating Interest Income Expense	-12,147,111,919	5,922,797,384	-5,428,034,229	-6,465,422,066	-6,176,453,008	-18,824,833,597	-31,129,081,062	-40,170,045,361
20346	Net Income Including Noncontrolling Interests	174,691,961,974	96,691,410,638	48,413,797,859	7,685,352,860	21,901,400,617	374,509,110,044	178,048,508,091	1,058,548,060
20019	Depreciation And Amortization In Income Statement	3,113,774,083	704,276,222	956,420,309	727,000,195	726,077,357	2,948,871,163	2,789,770,337	2,263,181,819
20309	Net Income From Continuing And Discontinued Operation	174,797,980,396	96,072,469,911	48,776,826,197	7,877,015,729	22,071,668,559	375,486,730,238	179,419,547,565	-1,276,221,557
20331	Net Income From Continuing Operation Net Minority Interest	174,797,980,396	96,072,469,911	48,776,826,197	7,877,015,729	22,071,668,559	375,486,730,238	179,419,547,565	-1,276,221,557

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	12,306,905,464	14,358,056,375	16,409,207,289	18,460,358,197
23531	Net Debt	134,928,486,579	0	56,817,903,040	175,815,283,734
23165	Payables	391,352,729,536	624,994,150,283	337,123,128,345	201,958,204,106
23139	Net P P E	104,978,971,664	48,431,235,940	51,185,556,484	49,691,525,359
23351	Properties	0	0	0	0
23386	Total Debt	283,632,276,067	180,570,320,800	286,181,614,816	285,056,076,183
23100	Gross P P E	123,983,097,413	64,294,829,431	64,236,798,068	59,927,341,973
23038	Common Stock	579,600,012,000	579,600,012,000	579,600,012,000	579,600,012,000
23045	Current Debt	262,582,817,947	131,288,981,184	220,073,086,472	207,703,920,479
23532	Share Issued	1,159,200,024	1,159,200,024	1,159,200,024	1,159,200,024
23220	Total Assets	1,551,246,449,863	1,555,132,539,181	977,129,726,928	706,288,449,539
23027	Capital Stock	579,600,012,000	579,600,012,000	579,600,012,000	579,600,012,000
23382	Other Payable	35,120,533,436	33,262,469,802	31,414,006,406	22,565,542,900
23028	Cash Financial	67,476,514,488	58,788,696,350	80,393,711,776	19,240,792,449
23123	Long Term Debt	21,049,458,120	49,281,339,616	66,108,528,344	77,352,155,704
23179	Prepaid Assets	276,175,651,245	287,392,730,377	62,952,728,801	100,176,904,908
23385	Working Capital	623,878,004,560	608,421,747,438	242,988,035,170	75,636,233,768
23000	Accounts Payable	353,800,044,566	587,571,679,831	267,259,611,480	179,051,379,589
23029	Cash Equivalents	81,227,275,000	162,590,215,000	148,970,000,000	90,000,000,000
23245	Invested Capital	1,107,191,868,541	856,868,760,907	586,919,078,465	404,754,285,473
23340	Other Properties	903,710,288	901,081,855	901,081,855	899,559,990
23132	Minority Interest	5,610,790,745	4,952,366,169	5,929,986,363	7,301,025,837
23342	Other Receivables	295,299,283,058	218,220,906,075	113,367,693,285	64,846,619,276
23204	Retained Earnings	276,021,187,003	102,223,206,607	-146,937,464,625	-326,357,012,190
23217	Total Tax Payable	2,432,151,534	4,160,000,650	38,449,510,459	341,281,617
23001	Accounts Receivable	349,906,095,981	506,974,337,804	436,701,663,769	297,491,937,732
23280	Common Stock Equity	823,559,592,474	676,298,440,107	300,737,463,649	119,698,209,290
23403	Net Tangible Assets	811,252,687,010	661,940,383,732	284,328,256,360	101,237,851,093
23215	Stockholders Equity	823,559,592,474	676,298,440,107	300,737,463,649	119,698,209,290
23383	Tangible Book Value	811,252,687,010	661,940,383,732	284,328,256,360	101,237,851,093
23374	Total Capitalization	844,609,050,594	725,579,779,723	366,845,991,993	197,050,364,994
23312	Land And Improvements	31,198,862,250	21,198,862,250	21,582,546,250	21,582,546,250
23393	Ordinary Shares Number	1,159,200,024	1,159,200,024	1,159,200,024	1,159,200,024
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-19,004,125,749	-15,863,593,491	-13,051,241,584	-10,235,816,614
23030	Cash And Cash Equivalents	148,703,789,488	221,378,911,350	229,363,711,776	109,240,792,449
23262	Gross Accounts Receivable	350,184,168,595	507,366,365,603	436,767,102,090	297,599,817,677
23012	Additional Paid In Capital	-7,852,828,180	-7,852,828,180	-7,852,828,180	-7,852,828,180
23275	Buildings And Improvements	78,414,903,975	28,865,354,426	28,541,295,426	28,541,295,425
23126	Long Term Equity Investment	107,777,649,433	57,548,694,432	58,411,813,232	59,290,613,979
23163	Other Short Term Investments	245,865,218,201	186,103,409,510	0	0
23020	Available For Sale Securities	0	57,548,694,432	2,465,394,768	1,028,369,281
23319	Machinery Furniture Equipment	13,465,620,900	13,329,530,900	13,211,874,537	8,903,940,308
23098	Goodwill And Other Intangible Assets	12,306,905,464	14,358,056,375	16,409,207,289	18,460,358,197
23261	Total Equity Gross Minority Interest	829,170,383,219	681,250,806,276	306,667,450,012	126,999,235,127
23259	Total Liabilities Net Minority Interest	722,076,066,644	873,881,732,905	670,462,276,916	579,289,214,412
23046	Current Debt And Capital Lease Obligation	262,582,817,947	131,288,981,184	220,073,086,472	207,703,920,479
23266	Allowance For Doubtful Accounts Receivable	-278,072,614	-392,027,799	-65,438,321	-107,879,945
23124	Long Term Debt And Capital Lease Obligation	21,049,458,120	49,281,339,616	66,108,528,344	77,352,155,704
23344	Non Current Pension And Other Postretirement Benefit Plans	3,927,719,000	3,302,586,000	3,340,328,000	4,201,380,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	12,306,905,464	12,819,693,192	13,332,480,920	13,845,268,648	14,358,056,375	16,409,207,289	18,460,358,197
23531	Net Debt	134,928,486,579	91,448,672,859	95,258,359,645	83,251,593,843	0	56,817,903,040	175,815,283,734
23165	Payables	391,352,729,536	566,668,928,841	669,257,169,802	748,009,487,720	624,994,150,283	337,123,128,345	201,958,204,106
23139	Net P P E	104,978,971,664	183,518,410,040	49,390,296,065	50,080,454,924	48,431,235,940	51,185,556,484	49,691,525,359
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	283,632,276,067	146,657,927,763	163,596,109,245	159,559,292,024	180,570,320,800	286,181,614,816	285,056,076,183
23100	Gross P P E	123,983,097,413	201,810,742,366	66,719,794,431	66,676,539,431	64,294,829,431	64,236,798,068	59,927,341,973
23038	Common Stock	579,600,012,000	579,600,012,000	579,600,012,000	579,600,012,000	579,600,012,000	579,600,012,000	579,600,012,000
23045	Current Debt	262,582,817,947	118,108,832,166	127,911,460,860	116,971,965,936	131,288,981,184	220,073,086,472	207,703,920,479
23532	Share Issued	1,159,200,024	1,159,200,024	1,159,200,024	1,159,200,024	1,159,200,024	1,159,200,024	1,159,200,024
23220	Total Assets	1,551,246,449,863	1,509,078,988,552	1,576,223,426,992	1,654,396,032,719	1,555,132,539,181	977,129,726,928	706,288,449,539
23027	Capital Stock	579,600,012,000	579,600,012,000	579,600,012,000	579,600,012,000	579,600,012,000	579,600,012,000	579,600,012,000
23382	Other Payable	35,120,533,436	27,633,486,434	27,013,343,206	28,914,895,955	33,262,469,802	31,414,006,406	22,565,542,900
23028	Cash Financial	67,476,514,488	52,715,454,904	64,719,534,600	73,057,483,181	58,788,696,350	80,393,711,776	19,240,792,449
23123	Long Term Debt	21,049,458,120	28,549,095,597	35,684,648,385	42,587,326,088	49,281,339,616	66,108,528,344	77,352,155,704
23179	Prepaid Assets	276,175,651,245	292,234,788,616	390,989,633,236	394,874,973,840	287,392,730,377	62,952,728,801	100,176,904,908
23385	Working Capital	623,878,004,560	483,999,000,536	588,979,662,162	593,350,382,509	608,421,747,438	242,988,035,170	75,636,233,768
23000	Accounts Payable	353,800,044,566	538,424,625,704	641,087,049,020	717,407,389,825	587,571,679,831	267,259,611,480	179,051,379,589
23029	Cash Equivalents	81,227,275,000	2,493,800,000	3,618,215,000	3,250,215,000	162,590,215,000	148,970,000,000	90,000,000,000
23245	Invested Capital	1,107,191,868,541	901,681,878,355	869,843,233,640	857,929,400,690	856,868,760,907	586,919,078,465	404,754,285,473
23340	Other Properties	903,710,288	979,249,790	901,081,855	901,081,855	901,081,855	901,081,855	899,559,990
23132	Minority Interest	5,610,790,745	4,227,407,020	4,590,435,358	4,782,098,227	4,952,366,169	5,929,986,363	7,301,025,837
23342	Other Receivables	295,299,283,058	173,106,655,669	213,232,345,857	207,874,604,068	218,220,906,075	113,367,693,285	64,846,619,276
23204	Retained Earnings	276,021,187,003	179,948,717,092	131,171,890,895	124,294,875,166	102,223,206,607	-146,937,464,625	-326,357,012,190
23217	Total Tax Payable	2,432,151,534	610,816,703	1,156,777,576	1,687,201,940	4,160,000,650	38,449,510,459	341,281,617
23001	Accounts Receivable	349,906,095,981	423,541,897,969	504,963,323,602	583,584,953,586	506,974,337,804	436,701,663,769	297,491,937,732
23280	Common Stock Equity	823,559,592,474	755,023,950,592	706,247,124,395	698,370,108,666	676,298,440,107	300,737,463,649	119,698,209,290
23403	Net Tangible Assets	811,252,687,010	742,204,257,400	692,914,643,475	684,524,840,018	661,940,383,732	284,328,256,360	101,237,851,093
23215	Stockholders Equity	823,559,592,474	755,023,950,592	706,247,124,395	698,370,108,666	676,298,440,107	300,737,463,649	119,698,209,290
23383	Tangible Book Value	811,252,687,010	742,204,257,400	692,914,643,475	684,524,840,018	661,940,383,732	284,328,256,360	101,237,851,093
23374	Total Capitalization	844,609,050,594	783,573,046,189	741,931,772,780	740,957,434,754	725,579,779,723	366,845,991,993	197,050,364,994
23312	Land And Improvements	31,198,862,250	131,433,542,250	23,546,542,250	23,546,542,250	21,198,862,250	21,582,546,250	21,582,546,250
23393	Ordinary Shares Number	1,159,200,024	1,159,200,024	1,159,200,024	1,159,200,024	1,159,200,024	1,159,200,024	1,159,200,024
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-19,004,125,749	-18,292,332,326	-17,329,498,366	-16,596,084,507	-15,863,593,491	-13,051,241,584	-10,235,816,614
23030	Cash And Cash Equivalents	148,703,789,488	55,209,254,904	68,337,749,600	76,307,698,181	221,378,911,350	229,363,711,776	109,240,792,449
23262	Gross Accounts Receivable	350,184,168,595	423,933,925,768	505,355,351,401	583,976,981,385	507,366,365,603	436,767,102,090	297,599,817,677
23012	Additional Paid In Capital	-7,852,828,180	-7,852,828,180	-7,852,828,180	-7,852,828,180	-7,852,828,180	-7,852,828,180	-7,852,828,180
23275	Buildings And Improvements	78,414,903,975	55,978,354,426	28,865,354,426	28,865,354,426	28,865,354,426	28,541,295,426	28,541,295,425
23126	Long Term Equity Investment	107,777,649,433	58,421,042,877	57,056,111,802	57,368,134,662	57,548,694,432	58,411,813,232	59,290,613,979
23163	Other Short Term Investments	245,865,218,201	253,502,891,610	233,370,029,610	226,370,029,610	186,103,409,510	0	0
23020	Available For Sale Securities	0	0	0	0	57,548,694,432	2,465,394,768	1,028,369,281
23319	Machinery Furniture Equipment	13,465,620,900	13,419,595,900	13,406,815,900	13,363,560,900	13,329,530,900	13,211,874,537	8,903,940,308
23098	Goodwill And Other Intangible Assets	12,306,905,464	12,819,693,192	13,332,480,920	13,845,268,648	14,358,056,375	16,409,207,289	18,460,358,197
23261	Total Equity Gross Minority Interest	829,170,383,219	759,251,357,612	710,837,559,753	703,152,206,893	681,250,806,276	306,667,450,012	126,999,235,127
23259	Total Liabilities Net Minority Interest	722,076,066,644	749,827,630,940	865,385,867,239	951,243,825,826	873,881,732,905	670,462,276,916	579,289,214,412
23046	Current Debt And Capital Lease Obligation	262,582,817,947	118,108,832,166	127,911,460,860	116,971,965,936	131,288,981,184	220,073,086,472	207,703,920,479
23266	Allowance For Doubtful Accounts Receivable	-278,072,614	-392,027,799	-392,027,799	-392,027,799	-392,027,799	-65,438,321	-107,879,945
23124	Long Term Debt And Capital Lease Obligation	21,049,458,120	28,549,095,597	35,684,648,385	42,587,326,088	49,281,339,616	66,108,528,344	77,352,155,704
23344	Non Current Pension And Other Postretirement Benefit Plans	3,927,719,000	3,343,026,000	3,329,546,000	3,316,066,000	3,302,586,000	3,340,328,000	4,201,380,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	3,082,536,359
26185	Free Cash Flow	-25,990,528,117	-23,267,738,858	296,900,223,130	144,014,528,515	106,079,929,996
26027	Changes In Cash	-72,675,121,862	93,494,534,584	-7,984,800,426	120,186,125,370	73,100,675,304
26182	Issuance Of Debt	0	0	0	12,369,165,993	11,958,530,370
26016	End Cash Position	148,703,789,488	148,703,789,488	221,378,911,350	229,363,711,776	109,240,792,449
26112	Purchase Of P P E	-59,689,267,982	-47,173,355,048	-1,395,885,906	-4,309,456,094	-4,000,120,196
26183	Repayment Of Debt	-28,231,881,496	5,680,511,541	-16,827,188,728	-11,243,627,360	-14,513,533,878
26125	Sale Of Investment	0	0	0	0	4,778,517,483
26005	Capital Expenditure	-59,689,267,982	-47,173,355,048	-1,395,885,906	-4,309,456,094	-4,000,120,196
26012	Financing Cash Flow	79,502,733,351	131,485,035,691	-132,344,080,461	-30,003,542,429	-42,725,048,869
26253	Interest Paid C F F	-23,559,221,916	-5,489,312,613	-26,732,786,444	-31,129,081,062	-40,170,045,361
26013	Investing Cash Flow	-185,876,595,078	-61,896,117,297	-173,936,829,001	1,865,683,190	5,745,673,981
26110	Purchase Of Investment	-137,599,437,101	-21,827,606,556	-180,448,895,942	-558,224,741	0
26015	Beginning Cash Position	221,378,911,350	55,209,254,904	229,363,711,776	109,240,792,449	36,062,732,427
26223	Classesof Cash Payments	-3,940,825,268,535	-885,781,115,140	-4,402,329,139,790	-2,983,216,327,537	-2,482,917,272,050
26247	Interest Received C F I	11,412,110,005	7,104,844,307	7,907,952,847	6,733,364,025	1,884,740,335
26090	Long Term Debt Payments	-28,231,881,496	-7,499,637,477	-16,827,188,728	-11,243,627,360	-14,513,533,878
26101	Short Term Debt Issuance	0	0	0	12,369,165,993	11,958,530,370
26091	Short Term Debt Payments	-2,145,511,217	0	-88,784,105,289	0	0
26073	Net Long Term Debt Issuance	-28,231,881,496	-7,499,637,477	-16,827,188,728	-11,243,627,360	-14,513,533,878
26164	Net Other Financing Charges	0	0	0	-11,243,627,360	-14,513,533,878
26119	Net P P E Purchase And Sale	-59,689,267,982	-47,173,355,048	-1,395,885,906	-4,309,456,094	-917,583,837
26075	Net Short Term Debt Issuance	131,293,836,763	144,473,985,781	-88,784,105,289	12,369,165,993	11,958,530,370
26072	Net Issuance Payments Of Debt	103,061,955,267	136,974,348,304	-105,611,294,017	1,125,538,633	11,958,530,370
26226	Paymentson Behalfof Employees	-19,823,462,738	-3,423,840,876	-12,996,925,801	-12,543,037,757	-11,939,971,771
26063	Effect Of Exchange Rate Changes	0	0	0	-63,206,043	77,384,718
26118	Net Investment Purchase And Sale	-137,599,437,101	-21,827,606,556	-180,448,895,942	-558,224,741	4,778,517,483
26220	Cash Flowsfromusedin Operating Activities Direct	33,698,739,865	23,905,616,190	298,296,109,036	148,323,984,609	110,080,050,192
26221	Classesof Cash Receiptsfrom Operating Activities	4,001,790,120,602	915,880,795,225	4,760,014,844,755	3,132,163,468,146	2,593,664,152,344

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	0	0	0	0	0	0	0	3,082,536,359
26185	Free Cash Flow	-25,990,528,117	-23,267,738,858	75,244,643,890	554,054,615	-78,521,487,764	296,900,223,130	144,014,528,515	106,079,929,996
26027	Changes In Cash	-72,675,121,862	93,494,534,584	-13,128,494,696	-7,969,948,582	-145,071,213,168	-7,984,800,426	120,186,125,370	73,100,675,304
26182	Issuance Of Debt	0	0	0	0	0	0	12,369,165,993	11,958,530,370
26016	End Cash Position	148,703,789,488	148,703,789,488	55,209,254,904	68,337,749,600	76,307,698,182	221,378,911,350	229,363,711,776	109,240,792,449
26112	Purchase Of P P E	-59,689,267,982	-47,173,355,048	-10,090,947,934	-2,390,935,000	-34,030,000	-1,395,885,906	-4,309,456,094	-4,000,120,196
26183	Repayment Of Debt	-28,231,881,496	5,680,511,541	-16,938,181,482	4,036,817,273	-21,011,028,828	-16,827,188,728	-11,243,627,360	-14,513,533,878
26125	Sale Of Investment	0	0	0	0	0	0	0	4,778,517,483
26005	Capital Expenditure	-59,689,267,982	-47,173,355,048	-10,090,947,934	-2,390,935,000	-34,030,000	-1,395,885,906	-4,309,456,094	-4,000,120,196
26012	Financing Cash Flow	79,502,733,351	131,485,035,691	-22,366,215,711	-2,428,604,793	-27,187,481,836	-132,344,080,461	-30,003,542,429	-42,725,048,869
26253	Interest Paid C F F	-23,559,221,916	-5,489,312,613	-5,428,034,229	-6,465,422,066	-6,176,453,008	-26,732,786,444	-31,129,081,062	-40,170,045,361
26013	Investing Cash Flow	-185,876,595,078	-61,896,117,297	-76,097,870,809	-8,486,333,404	-39,396,273,568	-173,936,829,001	1,865,683,190	5,745,673,981
26110	Purchase Of Investment	-137,599,437,101	-21,827,606,556	-229,416,727,944	0	-40,086,060,329	-180,448,895,942	-558,224,741	0
26015	Beginning Cash Position	221,378,911,350	55,209,254,904	68,337,749,600	76,307,698,182	221,378,911,350	229,363,711,776	109,240,792,449	36,062,732,427
26223	Classesof Cash Payments	-3,940,825,268,535	-885,781,115,140	-879,977,553,960	-988,765,178,366	-1,186,301,421,069	-4,402,329,139,790	-2,983,216,327,537	-2,482,917,272,050
26247	Interest Received C F I	11,412,110,005	7,104,844,307	2,990,870,201	592,578,736	723,816,761	7,907,952,847	6,733,364,025	1,884,740,335
26090	Long Term Debt Payments	-28,231,881,496	-7,499,637,477	-7,135,552,788	-6,902,677,651	-6,694,013,580	-16,827,188,728	-11,243,627,360	-14,513,533,878
26101	Short Term Debt Issuance	0	0	0	0	0	0	12,369,165,993	11,958,530,370
26091	Short Term Debt Payments	-2,145,511,217	0	-9,802,628,694	10,939,494,924	-14,317,015,248	-88,784,105,289	0	0
26073	Net Long Term Debt Issuance	-28,231,881,496	-7,499,637,477	-7,135,552,788	-6,902,677,651	-6,694,013,580	-16,827,188,728	-11,243,627,360	-14,513,533,878
26164	Net Other Financing Charges	0	0	0	0	0	0	-11,243,627,360	-14,513,533,878
26119	Net P P E Purchase And Sale	-59,689,267,982	-47,173,355,048	-10,090,947,934	-2,390,935,000	-34,030,000	-1,395,885,906	-4,309,456,094	-917,583,837
26075	Net Short Term Debt Issuance	131,293,836,763	144,473,985,781	-9,802,628,694	10,939,494,924	-14,317,015,248	-88,784,105,289	12,369,165,993	11,958,530,370
26072	Net Issuance Payments Of Debt	103,061,955,267	136,974,348,304	-16,938,181,482	4,036,817,273	-21,011,028,828	-105,611,294,017	1,125,538,633	11,958,530,370
26226	Paymentson Behalfof Employees	-19,823,462,738	-3,423,840,876	-2,338,727,313	-11,685,295,228	-2,375,599,321	-12,996,925,801	-12,543,037,757	-11,939,971,771
26063	Effect Of Exchange Rate Changes	0	0	0	0	0	0	-63,206,043	77,384,718
26118	Net Investment Purchase And Sale	-137,599,437,101	-21,827,606,556	-68,997,793,076	-6,687,977,140	-40,086,060,329	-180,448,895,942	-558,224,741	4,778,517,483
26220	Cash Flowsfromusedin Operating Activities Direct	33,698,739,865	23,905,616,190	85,335,591,824	2,944,989,615	-78,487,457,764	298,296,109,036	148,323,984,609	110,080,050,192
26221	Classesof Cash Receiptsfrom Operating Activities	4,001,790,120,602	915,880,795,225	971,507,209,679	999,138,660,241	1,115,263,455,457	4,760,014,844,755	3,132,163,468,146	2,593,664,152,344

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-04-15	At close: 04:05PM WIB	398	396	392	394	392.00 - 420.00	392	420	244.00 - 565.00	244	565	93,100	268,743	454,406,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-04-12	At close: 04:05PM WIB	398	396	392	394	392.00 - 420.00	392	420	244.00 - 565.00	244	565	93,100	268,588	454,406,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-04-11	At close: 04:05PM WIB	398	396	392	394	392.00 - 420.00	392	420	244.00 - 565.00	244	565	93,100	264,056	454,406,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-04-10	At close: 04:05PM WIB	398	396	392	394	392.00 - 420.00	392	420	244.00 - 565.00	244	565	93,100	259,771	454,406,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-04-05	At close: 04:05PM WIB	398	396	394	392	392.00 - 420.00	392	420	244.00 - 565.00	244	565	93,100	253,203	454,406,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-04-04	At close: 03:27PM WIB	396	382	392	398	370.00 - 410.00	370	410	244.00 - 565.00	244	565	1,232,700	236,877	461,362,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-04-03	At close: 04:11PM WIB	418	410	400	390	350.00 - 438.00	350	438	244.00 - 565.00	244	565	2,837,000	188,270	459,043,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-04-02	At close: 04:01PM WIB	420	422	430	414	374.00 - 470.00	374	470	244.00 - 620.00	244	620	2,045,000	154,187	484,546,000,000	5	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-04-01	At close: 04:03PM WIB	422	442	430	414	326.00 - 486.00	326	486	244.00 - 620.00	244	620	3,047,500	102,744	486,864,000,000	5	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-29	At close: 04:09PM WIB	338	340	422	422	328.00 - 422.00	328	422	244.00 - 715.00	244	715	1,595,100	102,744	489,182,000,000	5	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-28	At close: 04:09PM WIB	338	340	422	422	328.00 - 422.00	328	422	244.00 - 745.00	244	745	1,595,100	77,781	489,182,000,000	5	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-27	At close: 04:03PM WIB	336	330	334	338	330.00 - 340.00	330	340	244.00 - 745.00	244	745	43,200	84,698	391,810,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-26	At close: 04:01PM WIB	332	336	0	0	332.00 - 338.00	332	338	244.00 - 745.00	244	745	48,700	88,250	389,491,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-25	At close: 04:00PM WIB	336	326	0	0	326.00 - 340.00	326	340	244.00 - 745.00	244	745	25,900	89,798	384,854,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-22	At close: 03:23PM WIB	340	338	332	334	326.00 - 338.00	326	338	244.00 - 745.00	244	745	94,400	89,716	389,491,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-21	At close: 04:00PM WIB	342	0	0	0	0.0000 - 0.0000	0	0		0		0	86,378	0	0	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-14	As of 11:27AM WIB. Market open.	322	322	322	328	322.00 - 330.00	322	330	244.00 - 745.00	244	745	51,000	81,575	380,218,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-13	At close: 04:00PM WIB	326	326	322	330	322.00 - 330.00	322	330	244.00 - 745.00	244	745	70,400	81,153	373,262,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-11	At close: 04:00PM WIB	322	318	320	324	318.00 - 328.00	318	328	244.00 - 745.00	244	745	131,100	85,337	377,899,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-08	At close: 04:00PM WIB	322	318	320	324	318.00 - 328.00	318	328	244.00 - 745.00	244	745	131,100	84,420	377,899,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-05	At close: 03:36PM WIB	310	312	314	324	312.00 - 324.00	312	324	244.00 - 745.00	244	745	19,300	86,458	375,581,000,000	4	89	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-04	At close: 04:04PM WIB	318	318	308	314	306.00 - 326.00	306	326	244.00 - 745.00	244	745	106,000	87,768	359,352,000,000	3	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-01	At close: 03:16PM WIB	324	318	312	318	300.00 - 324.00	300	324	244.00 - 745.00	244	745	60,200	92,701	368,626,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-02-29	At close: 01:52PM WIB	326	318	320	324	318.00 - 324.00	318	324	244.00 - 745.00	244	745	6,300	93,457	375,581,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-02-28	At close: 04:00PM WIB	324	320	318	326	318.00 - 326.00	318	326	244.00 - 745.00	244	745	26,000	94,540	377,899,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-02-27	At close: 03:42PM WIB	322	320	320	324	320.00 - 324.00	320	324	244.00 - 745.00	244	745	9,300	96,264	375,581,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-02-26	At close: 02:08PM WIB	322	322	320	324	318.00 - 324.00	318	324	244.00 - 745.00	244	745	4,400	111,186	373,262,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-02-23	At close: 03:38PM WIB	322	322	322	326	320.00 - 326.00	320	326	244.00 - 745.00	244	745	40,800	111,723	373,262,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk (BMSR.JK)	2024-02-22	At close: 04:08PM WIB	322	322	320	322	318.00 - 322.00	318	322	244.00 - 745.00	244	745	25,100	111,908	373,262,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000
BMSR	PT Bintang Mitra Semestaraya Tbk (BMSR.JK)	2024-02-21	At close: 04:14PM WIB	322	326	318	322	318.00 - 326.00	318	326	244.00 - 745.00	244	745	68,100	111,581	373,262,000,000	4	91	N/A	N/A (N/A)	Sep 21, 2000

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	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)	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)
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-04-15	454,410,000,000	343,470,000,000	4	1	1	0	0	565	244	346	338	269	1,850,000	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	6	23	3,860,000,000,000	3,330	-26	141,300,000,000	174,800,000,000	91	260	394,570,000,000	340	283,630,000,000	34	2	710	33,700,000,000	-134,570,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-04-12	454,410,000,000	343,470,000,000	4	1	1	0	0	565	244	342	337	264	1,560,000	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-04-11	454,410,000,000	292,350,000,000	4	1	1	0	0	565	244	342	337	260	1,560,000	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-04-10	454,410,000,000	292,350,000,000	4	1	2	0	0	565	244	342	337	260	1,560,000	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-04-05	459,040,000,000	296,990,000,000	5	1	2	0	0	565	0	336	335	237	1,010,000	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-04-04	484,550,000,000	322,490,000,000	5	1	2	0	0	565	0	335	335	188	734	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-04-03	484,550,000,000	322,490,000,000	5	1	2	0	0	620	0	333	335	154	556	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-04-02	486,860,000,000	324,810,000,000	5	1	2	0	0	620	0	331	334	103	309	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-04-01	489,180,000,000	327,130,000,000	5	1	2	0	0	620	0	331	334	103	309	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-29	489,180,000,000	327,130,000,000	5	1	2	0	0	745	244	329	333	78	155	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-28	391,810,000,000	229,760,000,000	4	1	1	0	0	745	0	330	333	85	151	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-27	389,490,000,000	227,440,000,000	4	1	1	0	0	745	0	330	333	88	167	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-26	389,490,000,000	227,440,000,000	4	1	1	0	0	745	0	330	333	90	188	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-25	389,490,000,000	227,440,000,000	4	1	1	0	0	745	244	330	333	90	188	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-22	394,130,000,000	232,070,000,000	4	1	1	0	0	745	0	330	333	86	170	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-21	396,450,000,000	234,390,000,000	4	1	1	0	0	745	244	330	333	86	170	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-14	373,260,000,000	211,210,000,000	4	0	1	0	0	745	0	330	333	81	49	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-13	377,900,000,000	215,840,000,000	4	1	1	0	0	745	0	331	333	83	41	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-11	377,900,000,000	215,840,000,000	4	1	1	0	0	745	244	331	333	85	41	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-08	373,260,000,000	211,210,000,000	4	0	1	0	0	745	244	331	333	84	32	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-05	368,630,000,000	206,570,000,000	4	0	1	0	0	745	0	332	333	88	30	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	89	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-04	368,630,000,000	206,570,000,000	4	0	1	0	0	745	244	332	333	88	30	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-03-01	375,580,000,000	213,530,000,000	4	1	1	0	0	745	244	332	333	93	30	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-02-29	377,900,000,000	215,840,000,000	4	1	1	-52	27	745	244	332	333	93	40	1,160,000,000	1,190,000,000	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-02-28	375,580,000,000	213,530,000,000	4	1	1	-54	28	745	0	332	334	96	48	1,160,000,000	1,190,000,000	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-02-27	373,260,000,000	211,210,000,000	4	0	1	0	0	745	0	332	334	111	51	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk	2024-02-26	373,260,000,000	211,210,000,000	4	0	1	0	0	745	0	332	334	111	51	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk (BMSR.JK)	2024-02-23	373,260,000,000	211,210,000,000	4	0	1	0	0	745	0	333	334	112	56	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk (BMSR.JK)	2024-02-22	373,260,000,000	211,210,000,000	4	0	1	-54	24	745	244	333	334	112	56	1,160,000,000	1,190,000,000	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000
BMSR	PT Bintang Mitra Semestaraya Tbk (BMSR.JK)	2024-02-21	373,260,000,000	211,210,000,000	4	0	1	0	0	745	244	333	335	112	51	1,160,000,000	0	464,000,000	60	N/A	Sep 21, 2000	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	6	15	4,150,000,000,000	3,584	-29	156,090,000,000	105,390,000,000	91	-69	308,710,000,000	266	146,660,000,000	19	2	651	-6,270,000,000	67,970,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	362	362	362	362
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	362	362	362	362
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	362	362	362	362	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	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	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	14:26:45	362	362	362	362	0
2024-05-08	14:25:00	362	362	362	362	500
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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	362	362	362	362	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:26:45	362	362	362	362	0
2024-05-08	14:15:00	362	362	362	362	500
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	13:30:02	360	360	360	360	0
2024-05-08	13:30:00	360	360	360	360	300
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	10:55:32	360	360	360	360	0
2024-05-08	10:45:00	362	362	360	360	800
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:47:24	366	366	366	366	0
2024-05-08	09:45:00	366	366	366	366	100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	362	362	362	362	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:26:45	362	362	362	362	0
2024-05-08	14:00:00	362	362	362	362	500
2024-05-08	13:30:02	360	360	360	360	0
2024-05-08	13:30:00	360	360	360	360	300
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:32	360	360	360	360	0
2024-05-08	10:30:00	362	362	360	360	800
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:47:24	366	366	366	366	0
2024-05-08	09:30:00	366	366	366	366	100
2024-05-08	09:02:28	360	360	360	360	0
2024-05-08	09:00:00	360	366	360	366	3,200
2024-05-07	15:30:00	362	362	360	360	4,200
2024-05-07	15:00:00	362	362	362	362	100
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:02:31	364	364	364	364	0
2024-05-07	14:00:00	364	364	364	364	1,600
2024-05-07	13:57:11	364	364	364	364	0
2024-05-07	13:30:00	364	364	364	364	1,600
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

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	362	362	362	362	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:26:45	362	362	362	362	0
2024-05-08	14:00:00	362	362	362	362	500
2024-05-08	13:30:02	360	360	360	360	0
2024-05-08	13:00:00	360	360	360	360	300
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	10:55:32	360	360	360	360	0
2024-05-08	10:00:00	362	362	360	360	800
2024-05-08	09:47:24	366	366	366	366	0
2024-05-08	09:02:28	360	360	360	360	0
2024-05-08	09:00:00	360	366	360	366	0
2024-05-07	15:00:00	362	362	360	360	4,300
2024-05-07	14:02:31	364	364	364	364	0
2024-05-07	14:00:00	364	364	364	364	1,600
2024-05-07	13:57:11	364	364	364	364	0
2024-05-07	13:00:00	364	364	364	364	1,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:29:53	362	362	362	362	0
2024-05-07	11:00:00	362	362	362	362	500
2024-05-07	10:59:19	364	364	364	364	0
2024-05-07	10:33:54	364	364	364	364	0
2024-05-07	10:00:00	364	364	364	364	3,800
2024-05-07	09:42:24	366	366	366	366	0
2024-05-07	09:00:00	362	366	362	362	0
2024-05-06	15:13:25	362	362	362	362	0
2024-05-06	15:00:00	362	362	362	362	3,100
2024-05-06	14:33:26	360	360	360	360	0
2024-05-06	14:00:00	358	362	358	362	3,900

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	362	362	362	362	0
2024-05-08	15:00:00	362	362	362	362	5,400
2024-05-08	14:26:45	362	362	362	362	0
2024-05-08	13:30:02	360	360	360	360	0
2024-05-08	13:30:00	360	362	360	362	800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:55:32	360	360	360	360	0
2024-05-08	10:30:00	362	362	360	360	800
2024-05-08	09:47:24	366	366	366	366	0
2024-05-08	09:02:28	360	360	360	360	0
2024-05-08	09:00:00	360	366	360	366	3,300
2024-05-07	15:00:00	362	362	360	360	4,300
2024-05-07	14:02:31	364	364	364	364	0
2024-05-07	13:57:11	364	364	364	364	0
2024-05-07	13:30:00	364	364	364	364	3,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:29:53	362	362	362	362	0
2024-05-07	10:59:19	364	364	364	364	0
2024-05-07	10:33:54	364	364	364	364	0
2024-05-07	10:30:00	364	364	362	362	4,300
2024-05-07	09:42:24	366	366	366	366	0
2024-05-07	09:00:00	362	366	362	362	800
2024-05-06	15:13:25	362	362	362	362	0
2024-05-06	15:00:00	362	362	362	362	3,100
2024-05-06	14:33:26	360	360	360	360	0
2024-05-06	13:51:08	358	358	358	358	0
2024-05-06	13:30:00	360	362	358	362	4,200
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:48:06	360	360	360	360	0
2024-05-06	10:30:00	360	360	360	360	3,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	360	366	360	362	5,400
2024-05-07	09:00:00	362	366	360	360	13,000
2024-05-06	09:00:00	368	368	358	362	15,400
2024-05-03	09:00:00	382	382	338	354	79,600
2024-05-02	09:00:00	354	386	354	362	224,200
2024-04-30	09:00:00	366	372	354	358	127,900
2024-04-29	09:00:00	372	392	372	372	6,800
2024-04-26	09:00:00	376	376	370	370	68,900
2024-04-25	09:00:00	378	388	370	376	84,300
2024-04-24	09:00:00	388	388	372	376	119,500
2024-04-23	09:00:00	372	396	372	376	263,000
2024-04-22	09:00:00	388	388	372	372	13,000
2024-04-19	09:00:00	386	400	376	384	249,300
2024-04-18	09:00:00	386	392	378	380	53,500
2024-04-17	09:00:00	380	394	380	390	53,800
2024-04-16	09:00:00	396	398	384	386	120,600
2024-04-05	09:00:00	396	420	392	392	93,100
2024-04-04	09:00:00	382	410	370	398	1,232,600
2024-04-03	09:00:00	410	438	350	396	2,837,000
2024-04-02	09:00:00	422	470	374	418	2,045,000
2024-04-01	09:00:00	442	486	326	420	3,047,500
2024-03-28	09:00:00	340	422	328	422	1,595,100
2024-03-27	09:00:00	330	340	330	338	43,200
2024-03-26	09:00:00	338	338	332	336	48,700
2024-03-25	09:00:00	340	340	326	332	25,900
2024-03-22	09:00:00	338	338	326	336	94,400
2024-03-21	09:00:00	340	350	336	340	201,000
2024-03-20	09:00:00	344	344	336	342	121,500
2024-03-19	09:00:00	340	344	338	340	121,400
2024-03-18	09:00:00	332	346	332	340	259,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	362	366	360	360	13,000
2024-05-06	09:00:00	368	368	358	362	15,400
2024-05-03	09:00:00	382	382	338	354	79,600
2024-05-02	09:00:00	354	386	354	362	224,200
2024-04-30	09:00:00	366	372	354	358	127,900
2024-04-29	09:00:00	372	392	372	372	6,800
2024-04-26	09:00:00	376	376	370	370	68,900
2024-04-25	09:00:00	378	388	370	376	84,300
2024-04-24	09:00:00	388	388	372	376	119,500
2024-04-23	09:00:00	372	396	372	376	263,000
2024-04-22	09:00:00	388	388	372	372	13,000
2024-04-19	09:00:00	386	400	376	384	249,300
2024-04-18	09:00:00	386	392	378	380	53,500
2024-04-17	09:00:00	380	394	380	390	53,800
2024-04-16	09:00:00	396	398	384	386	120,600
2024-04-05	09:00:00	396	420	392	392	93,100
2024-04-04	09:00:00	382	410	370	398	1,232,600
2024-04-03	09:00:00	410	438	350	396	2,837,000
2024-04-02	09:00:00	422	470	374	418	2,045,000
2024-04-01	09:00:00	442	486	326	420	3,047,500
2024-03-28	09:00:00	340	422	328	422	1,595,100
2024-03-27	09:00:00	330	340	330	338	43,200
2024-03-26	09:00:00	338	338	332	336	48,700
2024-03-25	09:00:00	340	340	326	332	25,900
2024-03-22	09:00:00	338	338	326	336	94,400
2024-03-21	09:00:00	340	350	336	340	201,000
2024-03-20	09:00:00	344	344	336	342	121,500
2024-03-19	09:00:00	340	344	338	340	121,400
2024-03-18	09:00:00	332	346	332	340	259,200
2024-03-15	09:00:00	324	362	324	338	578,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	368	368	358	362	33,800
2024-04-28	00:00:00	372	392	338	354	438,500
2024-04-21	00:00:00	388	396	370	370	548,700
2024-04-14	00:00:00	396	400	376	384	477,200
2024-04-07	00:00:00	392	392	392	392	0
2024-03-31	00:00:00	442	486	326	392	9,255,200
2024-03-24	00:00:00	340	422	326	422	1,712,900
2024-03-17	00:00:00	332	350	326	336	797,500
2024-03-10	00:00:00	326	362	322	338	709,100
2024-03-03	00:00:00	318	328	306	326	300,000
2024-02-25	00:00:00	322	326	300	318	105,300
2024-02-18	00:00:00	320	326	318	322	199,600
2024-02-11	00:00:00	324	338	318	320	278,000
2024-02-04	00:00:00	336	338	320	332	149,400
2024-01-28	00:00:00	330	338	324	332	201,700
2024-01-21	00:00:00	330	342	328	334	198,600
2024-01-14	00:00:00	338	342	322	338	596,500
2024-01-07	00:00:00	340	360	334	340	275,100
2023-12-31	00:00:00	336	348	328	340	435,500
2023-12-24	00:00:00	328	352	328	336	872,200
2023-12-17	00:00:00	330	378	320	328	814,800
2023-12-10	00:00:00	336	346	320	332	600,800
2023-12-03	00:00:00	336	340	326	338	709,400
2023-11-26	00:00:00	334	348	324	336	1,228,400
2023-11-19	00:00:00	334	348	320	324	655,700
2023-11-12	00:00:00	330	360	324	340	585,100
2023-11-05	00:00:00	358	362	292	330	2,651,000
2023-10-29	00:00:00	350	360	276	350	1,681,900
2023-10-22	00:00:00	344	358	330	350	638,000
2023-10-15	00:00:00	352	380	326	344	1,234,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	354	386	338	362	337,600
2024-03-31	00:00:00	442	486	326	358	10,415,800
2024-02-29	00:00:00	318	422	300	422	3,579,700
2024-01-31	00:00:00	330	338	318	324	715,600
2023-12-31	00:00:00	336	360	322	334	1,663,900
2023-11-30	00:00:00	342	378	320	336	3,047,100
2023-10-31	00:00:00	342	362	292	340	5,796,700
2023-09-30	00:00:00	418	490	276	342	9,193,400
2023-08-31	00:00:00	296	565	292	414	50,547,300
2023-07-31	00:00:00	290	310	244	298	4,088,500
2023-06-30	00:00:00	318	328	286	290	3,647,600
2023-05-31	00:00:00	326	348	282	324	3,213,800
2023-04-30	00:00:00	352	382	320	326	2,240,400
2023-03-31	00:00:00	428	432	400	400	717,700
2023-02-28	00:00:00	715	715	665	665	1,299,200
2023-01-31	00:00:00	695	700	680	695	126,300
2022-12-31	00:00:00	770	800	655	675	3,710,600
2022-11-30	00:00:00	835	870	710	770	3,616,500
2022-10-31	00:00:00	840	1,060	600	825	31,659,100
2022-09-30	00:00:00	825	945	790	840	10,985,400
2022-08-31	00:00:00	730	1,050	715	810	29,901,400
2022-07-31	00:00:00	850	955	700	730	24,540,000
2022-06-30	00:00:00	890	1,015	680	850	24,816,100
2022-05-31	00:00:00	354	1,215	354	955	37,123,600
2022-04-30	00:00:00	282	354	234	354	26,064,500
2022-03-31	00:00:00	260	282	191	282	16,970,500
2022-02-28	00:00:00	252	312	240	260	28,104,700
2022-01-31	00:00:00	252	266	234	252	10,479,300
2021-12-31	00:00:00	262	306	230	252	58,411,100
2021-11-30	00:00:00	224	344	224	262	214,385,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	354	386	338	362	337,600
2024-03-31	00:00:00	442	486	326	372	10,287,900
2024-02-29	00:00:00	318	422	300	422	3,579,700
2024-01-31	00:00:00	330	486	300	358	14,711,100
2023-12-31	00:00:00	336	422	300	422	5,959,200
2023-11-30	00:00:00	342	378	318	324	5,426,600
2023-10-31	00:00:00	342	378	292	334	10,507,700
2023-09-30	00:00:00	418	490	276	336	18,037,200
2023-08-31	00:00:00	296	565	276	340	65,537,400
2023-07-31	00:00:00	290	565	244	342	63,829,200
2023-06-30	00:00:00	318	565	244	414	58,283,400
2023-05-31	00:00:00	326	348	244	298	10,949,900
2023-04-30	00:00:00	326	348	282	290	6,861,400
2023-03-31	00:00:00	400	400	282	324	10,328,600
2023-02-28	00:00:00	715	715	310	326	16,778,000
2023-01-31	00:00:00	695	745	400	400	12,260,000
2022-10-31	00:00:00	840	1,060	600	675	38,986,200
2022-07-31	00:00:00	850	1,050	700	840	65,426,800
2022-04-30	00:00:00	282	1,215	234	850	88,004,200
2022-01-31	00:00:00	252	312	191	282	55,554,500
2021-10-31	00:00:00	175	344	171	252	431,338,800
2021-07-31	00:00:00	149	240	120	175	241,672,100
2021-04-30	00:00:00	130	310	126	147	444,240,900
2021-01-31	00:00:00	77	170	75	130	283,997,100

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters